1580803200000|2020-02-04 08:00:00|3800|2339.5|2327|2326.5|3800|2348.5|2327|2326|529455
1580803500000|2020-02-04 08:05:00|2327.5|2327|2338.5|2338|2340|2339|2327|2326.5|311986
1580803800000|2020-02-04 08:10:00|2339|2338.5|2337|2336.5|2339.5|2339|2331.5|2331|213235
1580804100000|2020-02-04 08:15:00|2337.5|2337|2340|2339|2340.5|2340|2335.5|2335|156473
1580804400000|2020-02-04 08:20:00|2340.5|2339.5|2340.5|2340|2342.5|2341.5|2338.5|2338|142018
1580804700000|2020-02-04 08:25:00|2341|2340.5|2340.5|2340|2341.5|2341|2339|2338.5|169929
1580805000000|2020-02-04 08:30:00|2341|2339.5|2337.5|2337|2341.5|2341|2337|2336.5|216714
1580805300000|2020-02-04 08:35:00|2338|2337.5|2340.5|2340|2342.5|2342|2337.5|2337|200697
1580805600000|2020-02-04 08:40:00|2341|2339.5|2342.5|2342|2342.5|2342|2337.5|2337|115755
1580805900000|2020-02-04 08:45:00|2343|2342.5|2341|2340|2343|2342.5|2339.5|2339|126669
1580806200000|2020-02-04 08:50:00|2340.5|2340.5|2341|2340.5|2341.5|2341|2339|2338.5|230541
1580806500000|2020-02-04 08:55:00|2340.5|2340|2349|2348.5|2349|2348.5|2340.5|2340|374536
1580806800000|2020-02-04 09:00:00|2349.5|2349|2352.5|2352|2355|2354.5|2348|2347.5|245115
1580807100000|2020-02-04 09:05:00|2353|2352.5|2352|2351.5|2354.5|2354|2351.5|2351|161090
1580807400000|2020-02-04 09:10:00|2351.5|2351|2349.5|2349|2352.5|2352|2349.5|2349|155921
1580807700000|2020-02-04 09:15:00|2349|2348.5|2353.5|2353|2353.5|2353|2349|2348.5|222868
1580808000000|2020-02-04 09:20:00|2354.5|2353.5|2355|2354|2355.5|2355|2352.5|2352|260486
1580808300000|2020-02-04 09:25:00|2354.5|2354.5|2354|2353|2355|2354.5|2352|2351.5|119329
1580808600000|2020-02-04 09:30:00|2353.5|2353.5|2358|2357|2359|2358.5|2353.5|2353|163358
1580808900000|2020-02-04 09:35:00|2358.5|2357.5|2358.5|2358|2360|2359.5|2358|2357.5|125696
1580809200000|2020-02-04 09:40:00|2359|2358.5|2361|2360.5|2361.5|2361|2359|2358|215058
1580809500000|2020-02-04 09:45:00|2361.5|2361|2364|2363.5|2364|2363.5|2360.5|2360|171422
1580809800000|2020-02-04 09:50:00|2364.5|2364|2366|2365.5|2366|2365.5|2362.5|2362|268955
1580810100000|2020-02-04 09:55:00|2365.5|2365|2364|2363.5|2367|2366.5|2361.5|2361|278960
1580810400000|2020-02-04 10:00:00|2364.5|2364|2364|2363.5|2364.5|2364|2361.5|2361|128455
1580810700000|2020-02-04 10:05:00|2363.5|2363|2363.5|2363|2363.5|2363|2361.5|2361|121875
1580811000000|2020-02-04 10:10:00|2363|2362.5|2362.5|2362|2365|2364.5|2362|2361.5|116523
1580811300000|2020-02-04 10:15:00|2363|2362.5|2362|2361.5|2364.5|2363.5|2362|2361.5|102992
1580811600000|2020-02-04 10:20:00|2362.5|2362|2362.5|2362|2364|2363.5|2362|2361.5|123095
1580811900000|2020-02-04 10:25:00|2362|2361.5|2361|2360.5|2363|2362.5|2360.5|2360|84927
1580812200000|2020-02-04 10:30:00|2360.5|2360|2360|2359.5|2361.5|2361|2359.5|2359|122629
1580812500000|2020-02-04 10:35:00|2359.5|2359|2359.5|2358.5|2359.5|2359.5|2357|2356.5|87617
1580812800000|2020-02-04 10:40:00|2359|2358|2358.5|2358|2359|2358.5|2356.5|2356|61556
1580813100000|2020-02-04 10:45:00|2358|2357.5|2356.5|2356|2358.5|2358|2356|2355.5|90081
1580813400000|2020-02-04 10:50:00|2357|2356.5|2356|2355.5|2357.5|2357|2356|2355.5|79915
1580813700000|2020-02-04 10:55:00|2355.5|2355|2355.5|2355|2356.5|2356|2355|2354.5|63035
1580814000000|2020-02-04 11:00:00|2355|2354.5|2356|2355.5|2356.5|2356|2355|2354.5|111551
1580814300000|2020-02-04 11:05:00|2355.5|2355|2356|2355.5|2356|2355.5|2354|2353.5|101982
1580814600000|2020-02-04 11:10:00|2356.5|2356|2360|2359.5|2360.5|2359.5|2356|2355.5|104248
1580814900000|2020-02-04 11:15:00|2360.5|2360|2360|2359.5|2362.5|2362|2360|2359.5|105935
1580815200000|2020-02-04 11:20:00|2359.5|2359|2357|2356.5|2359.5|2359|2356.5|2356|45533
1580815500000|2020-02-04 11:25:00|2357.5|2357|2358|2357.5|2358.5|2358|2356.5|2356|32856
1580815800000|2020-02-04 11:30:00|2358.5|2358|2357.5|2356.5|2359|2358.5|2357|2356.5|24886
1580816100000|2020-02-04 11:35:00|2357|2357|2356.5|2356|2358|2357.5|2355.5|2355|36168
1580816400000|2020-02-04 11:40:00|2356|2355.5|2356.5|2356|2357|2356.5|2353.5|2353|97321
1580816700000|2020-02-04 11:45:00|2356|2355.5|2358|2357.5|2358|2357.5|2356|2355.5|31122
1580817000000|2020-02-04 11:50:00|2358.5|2358|2357.5|2356.5|2359|2358.5|2355.5|2355|61018
1580817300000|2020-02-04 11:55:00|2357|2357|2357.5|2357|2357.5|2357|2356|2355.5|54310
1580817600000|2020-02-04 12:00:00|2357|2356.5|2357|2356.5|2358|2357.5|2356.5|2356|55751
1580817900000|2020-02-04 12:05:00|2357.5|2356|2354|2353.5|2357.5|2356.5|2354|2353.5|58902
1580818200000|2020-02-04 12:10:00|2353.5|2353|2354.5|2354|2355.5|2355|2353.5|2353|27669
1580818500000|2020-02-04 12:15:00|2355|2354.5|2354.5|2354|2356.5|2356|2354.5|2354|42136
1580818800000|2020-02-04 12:20:00|2355|2354.5|2354.5|2354|2355|2354.5|2353|2352.5|100557
1580819100000|2020-02-04 12:25:00|2355|2354.5|2358|2357.5|2358|2357.5|2354.5|2354|65349
1580819400000|2020-02-04 12:30:00|2358.5|2358|2356.5|2356|2359|2358.5|2355.5|2355|65014
1580819700000|2020-02-04 12:35:00|2356|2355.5|2356.5|2356|2357.5|2357|2356|2355.5|74140
1580820000000|2020-02-04 12:40:00|2357|2356.5|2354.5|2354|2357|2356.5|2354.5|2354|163953
1580820300000|2020-02-04 12:45:00|2354|2353.5|2355|2354.5|2355.5|2355|2353.5|2353|89506
1580820600000|2020-02-04 12:50:00|2354.5|2354|2353|2352.5|2355|2354.5|2352.5|2352|102778
1580820900000|2020-02-04 12:55:00|2353.5|2353|2353|2352.5|2354|2353.5|2352.5|2352|83774
1580821200000|2020-02-04 13:00:00|2353.5|2353|2352|2351.5|2354|2353|2351|2350.5|93313
1580821500000|2020-02-04 13:05:00|2352.5|2352|2353.5|2353|2354|2353.5|2352|2351.5|88743
1580821800000|2020-02-04 13:10:00|2354|2353.5|2354.5|2354|2356.5|2355.5|2354|2353.5|103879
1580822100000|2020-02-04 13:15:00|2354|2353.5|2353.5|2353|2354.5|2354|2353|2352.5|73668
1580822400000|2020-02-04 13:20:00|2354|2353.5|2355|2354.5|2355|2354.5|2352|2351|64644
1580822700000|2020-02-04 13:25:00|2355.5|2355|2359|2358.5|2360|2359.5|2355.5|2355|135556
1580823000000|2020-02-04 13:30:00|2358.5|2358|2358.5|2358|2360|2359.5|2358.5|2358|72473
1580823300000|2020-02-04 13:35:00|2358|2357.5|2357.5|2357|2358.5|2357.5|2356.5|2356|87511
1580823600000|2020-02-04 13:40:00|2357|2356.5|2358.5|2358|2359|2358.5|2356.5|2356|130754
1580823900000|2020-02-04 13:45:00|2359|2358.5|2356|2355.5|2359|2358.5|2356|2355.5|52996
1580824200000|2020-02-04 13:50:00|2356.5|2356|2358.5|2358|2359|2358.5|2356.5|2356|107380
1580824500000|2020-02-04 13:55:00|2359|2358.5|2360.5|2360|2361|2360.5|2358.5|2358|134007
1580824800000|2020-02-04 14:00:00|2360|2359.5|2358.5|2358|2360|2359.5|2357|2356.5|869308
1580825100000|2020-02-04 14:05:00|2359|2358.5|2359|2358.5|2359.5|2359|2357.5|2357|114904
1580825400000|2020-02-04 14:10:00|2359.5|2359|2359.5|2359|2360.5|2360|2358.5|2358|460712
1580825700000|2020-02-04 14:15:00|2359|2358.5|2359|2358.5|2359.5|2359|2358|2357.5|99686
1580826000000|2020-02-04 14:20:00|2358.5|2358|2357.5|2357|2359.5|2359|2357.5|2356.5|192874
1580826300000|2020-02-04 14:25:00|2357|2356.5|2354|2353.5|2357.5|2357|2353.5|2353|274817
1580826600000|2020-02-04 14:30:00|2354.5|2354|2354|2353.5|2358.5|2358|2351|2350.5|284469
1580826900000|2020-02-04 14:35:00|2354.5|2354|2354.5|2354|2357|2356.5|2353.5|2353|104642
1580827200000|2020-02-04 14:40:00|2355|2354.5|2349|2348.5|2356|2355.5|2347.5|2347|360451
1580827500000|2020-02-04 14:45:00|2349.5|2349|2348|2347.5|2351|2350.5|2348|2347.5|225009
1580827800000|2020-02-04 14:50:00|2348.5|2348|2342|2341.5|2348.5|2348|2342|2341.5|353648
1580828100000|2020-02-04 14:55:00|2341.5|2341|2342|2341|2344.5|2344|2341|2340|1193495
1580828400000|2020-02-04 15:00:00|2342.5|2341.5|2339|2338|2342.5|2341.5|2338.5|2338|190855
1580828700000|2020-02-04 15:05:00|2338.5|2337.5|2342.5|2342|2343|2342.5|2337.5|2337|340569
1580829000000|2020-02-04 15:10:00|2343|2342.5|2340.5|2339.5|2343.5|2343|2337|2336.5|227341
1580829300000|2020-02-04 15:15:00|2340|2339|2343|2342|2343.5|2343|2339.5|2339|157139
1580829600000|2020-02-04 15:20:00|2342.5|2342.5|2349|2348.5|2349|2348.5|2342|2341.5|110499
1580829900000|2020-02-04 15:25:00|2349.5|2349|2352.5|2352|2353|2352.5|2348.5|2348|104469
1580830200000|2020-02-04 15:30:00|2353|2352.5|2353|2352.5|2353.5|2353|2350.5|2350|117446
1580830500000|2020-02-04 15:35:00|2352.5|2352|2357|2356.5|2357|2356.5|2352.5|2352|151421
1580830800000|2020-02-04 15:40:00|2356.5|2356|2354.5|2354|2357.5|2357|2353.5|2353|234220
1580831100000|2020-02-04 15:45:00|2355|2354.5|2352|2351.5|2355.5|2355|2352|2351.5|229432
1580831400000|2020-02-04 15:50:00|2351.5|2351|2352.5|2352|2352.5|2352|2350.5|2350|235036
1580831700000|2020-02-04 15:55:00|2352|2351.5|2353.5|2353|2354.5|2354|2351.5|2351|251636
1580832000000|2020-02-04 16:00:00|2353|2352.5|2356|2355.5|2356.5|2356|2352.5|2352|277907
1580832300000|2020-02-04 16:05:00|2355.5|2355|2355|2354.5|2357|2356.5|2354|2353.5|211347
1580832600000|2020-02-04 16:10:00|2355.5|2355|2359.5|2359|2360|2359.5|2354|2353.5|142007
1580832900000|2020-02-04 16:15:00|2359|2358.5|2360.5|2360|2361.5|2360.5|2358.5|2358|188262
1580833200000|2020-02-04 16:20:00|2360|2359.5|2360.5|2359.5|2363|2362.5|2359.5|2359|236257
1580833500000|2020-02-04 16:25:00|2361|2360|2359|2358|2361.5|2361|2358|2357.5|154259
1580889600000|2020-02-05 08:00:00|2365.5|2344|2348.5|2347.5|2365.5|2357.5|2345|2344|174311
1580889900000|2020-02-05 08:05:00|2348|2348|2353|2352.5|2354.5|2353.5|2348|2347.5|120471
1580890200000|2020-02-05 08:10:00|2353.5|2353|2351|2350.5|2354|2353.5|2349.5|2348.5|92362
1580890500000|2020-02-05 08:15:00|2351.5|2351|2348.5|2348|2352|2351|2347.5|2347|113656
1580890800000|2020-02-05 08:20:00|2348|2347.5|2354|2353.5|2354|2353.5|2346.5|2346|114113
1580891100000|2020-02-05 08:25:00|2353.5|2353|2360|2359|2360.5|2360|2353.5|2353|136014
1580891400000|2020-02-05 08:30:00|2360.5|2359.5|2365.5|2364.5|2367.5|2367|2358.5|2358|119027
1580891700000|2020-02-05 08:35:00|2365|2364|2378|2377|2378|2377.5|2364.5|2364|224008
1580892000000|2020-02-05 08:40:00|2377.5|2377.5|2368|2367.5|2378|2377.5|2368|2367.5|277040
1580892300000|2020-02-05 08:45:00|2368.5|2368|2376.5|2375.5|2380.5|2380|2368.5|2368|391699
1580892600000|2020-02-05 08:50:00|2376|2376|2373|2372.5|2379.5|2379|2372|2371.5|261456
1580892900000|2020-02-05 08:55:00|2372.5|2372|2378.5|2378|2378.5|2378|2371.5|2371|172225
1580893200000|2020-02-05 09:00:00|2378|2377.5|2373.5|2373|2378.5|2378|2372|2371.5|356909
1580893500000|2020-02-05 09:05:00|2374|2373.5|2383|2382.5|2385|2384.5|2373|2372.5|400213
1580893800000|2020-02-05 09:10:00|2383.5|2383|2381.5|2380.5|2386|2385.5|2380.5|2380|219459
1580894100000|2020-02-05 09:15:00|2381|2381|2387.5|2387|2387.5|2387|2380.5|2380|187221
1580894400000|2020-02-05 09:20:00|2387|2386.5|2391.5|2391|2392|2391.5|2386.5|2385.5|305684
1580894700000|2020-02-05 09:25:00|2392|2391.5|2394.5|2394|2396.5|2396|2391.5|2391|282799
1580895000000|2020-02-05 09:30:00|2395|2394.5|2400.5|2400|2401|2400.5|2395|2394.5|289854
1580895300000|2020-02-05 09:35:00|2400|2399.5|2403.5|2403|2404|2403.5|2399|2398|250877
1580895600000|2020-02-05 09:40:00|2404|2403.5|2404|2403.5|2404.5|2404|2400.5|2400|148175
1580895900000|2020-02-05 09:45:00|2404.5|2403|2407|2406.5|2407|2406.5|2403.5|2403|189911
1580896200000|2020-02-05 09:50:00|2407.5|2407|2407.5|2407|2411.5|2410.5|2406.5|2406|155733
1580896500000|2020-02-05 09:55:00|2408|2407.5|2410.5|2410|2410.5|2410|2407|2406.5|163928
1580896800000|2020-02-05 10:00:00|2410|2409.5|2416.5|2416|2418|2417|2410|2409.5|440309
1580897100000|2020-02-05 10:05:00|2416|2415.5|2410.5|2410|2416|2415.5|2410.5|2410|158667
1580897400000|2020-02-05 10:10:00|2410|2409.5|2402.5|2402|2411.5|2411|2402|2401.5|268597
1580897700000|2020-02-05 10:15:00|2403|2402.5|2402|2401.5|2403|2402.5|2400.5|2400|145563
1580898000000|2020-02-05 10:20:00|2402.5|2402|2400|2399.5|2403|2402|2398|2397.5|176713
1580898300000|2020-02-05 10:25:00|2399.5|2399|2405.5|2405|2406|2405.5|2399.5|2399|117233
1580898600000|2020-02-05 10:30:00|2406|2405.5|2406|2405.5|2407|2406.5|2403|2402.5|93571
1580898900000|2020-02-05 10:35:00|2406.5|2406|2407|2406.5|2408.5|2408|2405.5|2405|110537
1580899200000|2020-02-05 10:40:00|2407.5|2407|2408|2407.5|2409.5|2408.5|2405|2404.5|175498
1580899500000|2020-02-05 10:45:00|2408.5|2408|2406.5|2406|2409|2408.5|2406|2405.5|200238
1580899800000|2020-02-05 10:50:00|2407|2406.5|2405.5|2405|2407|2406.5|2405|2404.5|177503
1580900100000|2020-02-05 10:55:00|2406|2405.5|2408|2407.5|2408|2407.5|2404|2403.5|170990
1580900400000|2020-02-05 11:00:00|2407.5|2407|2403|2402.5|2408|2407|2402.5|2402|322900
1580900700000|2020-02-05 11:05:00|2403.5|2403|2403.5|2403|2406|2405.5|2403.5|2403|103857
1580901000000|2020-02-05 11:10:00|2404|2403.5|2402.5|2402|2404.5|2404|2401.5|2401|174293
1580901300000|2020-02-05 11:15:00|2403|2401.5|2405|2404.5|2405|2404.5|2402|2401.5|217570
1580901600000|2020-02-05 11:20:00|2405.5|2405|2404.5|2404|2406.5|2406|2403.5|2403|245392
1580901900000|2020-02-05 11:25:00|2404|2403.5|2403.5|2403|2405|2404.5|2402.5|2402|96799
1580902200000|2020-02-05 11:30:00|2403|2402.5|2408|2407.5|2408|2407.5|2403|2402.5|114776
1580902500000|2020-02-05 11:35:00|2408.5|2408|2400|2399.5|2408.5|2408|2396.5|2396|259348
1580902800000|2020-02-05 11:40:00|2400.5|2400|2401.5|2400.5|2401.5|2401|2396.5|2396|107792
1580903100000|2020-02-05 11:45:00|2401|2400|2399|2398.5|2401.5|2400|2397|2396.5|68727
1580903400000|2020-02-05 11:50:00|2399.5|2399|2396|2395.5|2400|2399.5|2395.5|2395|104794
1580903700000|2020-02-05 11:55:00|2395.5|2395|2395|2394|2397|2396.5|2394|2393.5|160451
1580904000000|2020-02-05 12:00:00|2394.5|2394.5|2396.5|2396|2397|2396.5|2393.5|2393|122318
1580904300000|2020-02-05 12:05:00|2397|2396.5|2396|2395.5|2398|2397.5|2395|2394.5|76072
1580904600000|2020-02-05 12:10:00|2396.5|2396|2397|2396.5|2398.5|2398|2396|2396|43813
1580904900000|2020-02-05 12:15:00|2397.5|2397|2398.5|2398|2398.5|2398|2397|2396|134669
1580905200000|2020-02-05 12:20:00|2399|2398.5|2402.5|2402|2402.5|2402|2398.5|2398|71122
1580905500000|2020-02-05 12:25:00|2402|2401.5|2405.5|2405|2407|2406.5|2402|2401.5|127598
1580905800000|2020-02-05 12:30:00|2405|2404.5|2402|2401.5|2405.5|2404.5|2400.5|2400|97198
1580906100000|2020-02-05 12:35:00|2402.5|2402|2405|2404.5|2405.5|2405|2402|2401.5|102964
1580906400000|2020-02-05 12:40:00|2404.5|2404|2401|2400.5|2405|2404.5|2401|2400.5|88971
1580906700000|2020-02-05 12:45:00|2400.5|2400|2401|2400.5|2403.5|2403|2400|2399.5|93252
1580907000000|2020-02-05 12:50:00|2400.5|2400|2401.5|2400.5|2401.5|2401|2398.5|2398|77225
1580907300000|2020-02-05 12:55:00|2401|2401|2401|2400.5|2401.5|2401|2400|2399.5|58093
1580907600000|2020-02-05 13:00:00|2401.5|2401|2403|2402.5|2403.5|2403|2399.5|2399|150468
1580907900000|2020-02-05 13:05:00|2403.5|2403|2406.5|2406|2406.5|2406|2402.5|2402|134222
1580908200000|2020-02-05 13:10:00|2406|2405.5|2403.5|2403|2406.5|2406|2403.5|2403|96332
1580908500000|2020-02-05 13:15:00|2404|2403.5|2403|2402.5|2406|2405.5|2402|2401.5|74100
1580908800000|2020-02-05 13:20:00|2403.5|2403|2404|2403|2404|2403.5|2402|2401.5|56001
1580909100000|2020-02-05 13:25:00|2404.5|2403.5|2402.5|2401.5|2404.5|2404|2401.5|2401|44883
1580909400000|2020-02-05 13:30:00|2403|2402|2408.5|2408|2408.5|2408|2402.5|2402|128769
1580909700000|2020-02-05 13:35:00|2408|2407.5|2407|2406.5|2410|2409|2406.5|2406|110557
1580910000000|2020-02-05 13:40:00|2407.5|2407|2405.5|2405|2409|2408.5|2405.5|2405|71754
1580910300000|2020-02-05 13:45:00|2406|2405.5|2404|2403.5|2406.5|2406|2401|2400.5|141057
1580910600000|2020-02-05 13:50:00|2404.5|2404|2404.5|2404|2406.5|2406|2403.5|2403|73579
1580910900000|2020-02-05 13:55:00|2405|2404.5|2405.5|2405|2405.5|2405|2404|2403.5|54545
1580911200000|2020-02-05 14:00:00|2406|2404.5|2403|2402.5|2406|2405.5|2402.5|2402|104283
1580911500000|2020-02-05 14:05:00|2403.5|2403|2404|2403.5|2405.5|2405|2403|2402|90292
1580911800000|2020-02-05 14:10:00|2404.5|2404|2406.5|2406|2407.5|2407|2403.5|2403|158705
1580912100000|2020-02-05 14:15:00|2407|2405.5|2409.5|2409|2409.5|2409|2406.5|2405.5|55205
1580912400000|2020-02-05 14:20:00|2410|2409.5|2410.5|2410|2411.5|2411|2409|2408.5|179216
1580912700000|2020-02-05 14:25:00|2410|2409.5|2410.5|2409.5|2413.5|2413|2409|2408.5|179882
1580913000000|2020-02-05 14:30:00|2410|2410|2414|2413.5|2414|2413.5|2409.5|2409|460777
1580913300000|2020-02-05 14:35:00|2414.5|2414|2409.5|2409|2414.5|2414|2409|2408|270421
1580913600000|2020-02-05 14:40:00|2409|2408.5|2408|2406.5|2411.5|2410.5|2405.5|2404.5|174612
1580913900000|2020-02-05 14:45:00|2408.5|2407|2412|2411.5|2413.5|2413|2407.5|2406.5|199665
1580914200000|2020-02-05 14:50:00|2412.5|2412|2411.5|2411|2414.5|2414|2410|2409|207663
1580914500000|2020-02-05 14:55:00|2412|2411.5|2408|2407.5|2412.5|2412|2408|2407|216739
1580914800000|2020-02-05 15:00:00|2407.5|2407|2412.5|2412|2414|2413.5|2407|2406.5|201051
1580915100000|2020-02-05 15:05:00|2413|2412.5|2411|2410|2415.5|2415|2410.5|2410|230029
1580915400000|2020-02-05 15:10:00|2411.5|2410.5|2408|2407.5|2411.5|2410.5|2408|2407.5|138562
1580915700000|2020-02-05 15:15:00|2408.5|2408|2410|2409.5|2410|2409.5|2406|2405.5|101118
1580916000000|2020-02-05 15:20:00|2410.5|2410|2409.5|2408.5|2411|2410.5|2409|2408|114553
1580916300000|2020-02-05 15:25:00|2409|2408|2403|2402|2409.5|2409|2401.5|2400.5|212738
1580916600000|2020-02-05 15:30:00|2402.5|2402.5|2408.5|2407.5|2409|2408.5|2401|2400.5|242607
1580916900000|2020-02-05 15:35:00|2408|2408|2406.5|2406|2410|2409|2403.5|2403|161952
1580917200000|2020-02-05 15:40:00|2406|2405.5|2407|2406|2407|2406.5|2403.5|2403|109526
1580917500000|2020-02-05 15:45:00|2406.5|2406.5|2408|2407.5|2408.5|2408|2406.5|2406|109137
1580917800000|2020-02-05 15:50:00|2407.5|2407|2406|2405.5|2409.5|2409|2405.5|2405|202847
1580918100000|2020-02-05 15:55:00|2405.5|2405|2404.5|2404|2408|2407.5|2404.5|2404|181703
1580918400000|2020-02-05 16:00:00|2405|2404.5|2399.5|2399|2405|2404.5|2399.5|2399|259892
1580918700000|2020-02-05 16:05:00|2400|2399.5|2402.5|2402|2403|2402.5|2398.5|2398|173183
1580919000000|2020-02-05 16:10:00|2403|2401.5|2403|2402.5|2404.5|2404|2402|2401.5|154972
1580919300000|2020-02-05 16:15:00|2402.5|2402|2402|2401.5|2403.5|2403|2401.5|2401|208544
1580919600000|2020-02-05 16:20:00|2401.5|2401|2403.5|2403|2405.5|2404.5|2401|2400.5|247601
1580919900000|2020-02-05 16:25:00|2404|2403.5|2407|2406|2407|2406.5|2403.5|2403|207223
1580976000000|2020-02-06 08:00:00|3800|2430|2424|2423.5|3800|2430|2423.5|2423|302744
1580976300000|2020-02-06 08:05:00|2423.5|2423|2418|2417|2424|2423.5|2412.5|2411.5|534005
1580976600000|2020-02-06 08:10:00|2417.5|2416.5|2412|2411|2418.5|2417|2410.5|2409.5|147340
1580976900000|2020-02-06 08:15:00|2411.5|2410.5|2410|2409.5|2413|2412|2409.5|2409|158729
1580977200000|2020-02-06 08:20:00|2410.5|2410|2411.5|2411|2411.5|2411|2406.5|2406|105434
1580977500000|2020-02-06 08:25:00|2411|2410.5|2407.5|2407|2411.5|2411|2406.5|2406|153267
1580977800000|2020-02-06 08:30:00|2408|2407.5|2411.5|2410.5|2413|2412.5|2406.5|2406|134892
1580978100000|2020-02-06 08:35:00|2411|2410|2410|2409.5|2411|2410.5|2407|2406.5|324597
1580978400000|2020-02-06 08:40:00|2409.5|2409|2406|2405.5|2410|2409.5|2405.5|2405|113261
1580978700000|2020-02-06 08:45:00|2406.5|2405|2405.5|2405|2407|2406.5|2404.5|2404|166747
1580979000000|2020-02-06 08:50:00|2406|2405.5|2406|2405.5|2407.5|2407|2404.5|2404|172299
1580979300000|2020-02-06 08:55:00|2406.5|2405|2410|2409.5|2410.5|2410|2404.5|2404|221131
1580979600000|2020-02-06 09:00:00|2410.5|2409|2404.5|2404|2410.5|2409.5|2403.5|2403|79156
1580979900000|2020-02-06 09:05:00|2405|2404.5|2407|2406.5|2410.5|2410|2405|2404|118881
1580980200000|2020-02-06 09:10:00|2407.5|2407|2409.5|2408.5|2409.5|2409|2406.5|2406|92894
1580980500000|2020-02-06 09:15:00|2409|2409|2403|2402.5|2409|2409|2402|2401.5|131408
1580980800000|2020-02-06 09:20:00|2402.5|2402|2401.5|2401|2405|2404.5|2400.5|2400|70136
1580981100000|2020-02-06 09:25:00|2401|2400.5|2399.5|2399|2403|2402.5|2399.5|2398.5|154428
1580981400000|2020-02-06 09:30:00|2399|2398.5|2399.5|2399|2401|2400.5|2398.5|2398|86380
1580981700000|2020-02-06 09:35:00|2400|2398.5|2400.5|2400|2400.5|2400|2397.5|2397|77759
1580982000000|2020-02-06 09:40:00|2401|2400.5|2402.5|2402|2402.5|2402|2399|2398.5|50060
1580982300000|2020-02-06 09:45:00|2402|2401.5|2399.5|2398.5|2403|2402.5|2399|2398.5|86123
1580982600000|2020-02-06 09:50:00|2399|2399|2399|2398.5|2401.5|2401|2399|2398.5|63788
1580982900000|2020-02-06 09:55:00|2398.5|2398|2397|2396.5|2399|2398.5|2396|2395.5|865465
1580983200000|2020-02-06 10:00:00|2396.5|2396|2392.5|2392|2397|2396.5|2392.5|2392|893619
1580983500000|2020-02-06 10:05:00|2392|2391.5|2393.5|2393|2395.5|2395|2391.5|2391|102107
1580983800000|2020-02-06 10:10:00|2394|2393.5|2396|2395.5|2397.5|2397|2393.5|2393|57014
1580984100000|2020-02-06 10:15:00|2395.5|2395|2397|2396.5|2398.5|2398|2395|2394.5|45484
1580984400000|2020-02-06 10:20:00|2396.5|2396|2397|2396.5|2399|2398.5|2396.5|2396|38974
1580984700000|2020-02-06 10:25:00|2396.5|2396|2397.5|2397|2399|2398.5|2396.5|2396|52886
1580985000000|2020-02-06 10:30:00|2398|2397.5|2393|2392.5|2398|2397.5|2393|2392.5|167558
1580985300000|2020-02-06 10:35:00|2393.5|2393|2392.5|2392|2394|2393|2392|2391.5|83912
1580985600000|2020-02-06 10:40:00|2392|2391.5|2394.5|2394|2394.5|2394|2391.5|2391|84993
1580985900000|2020-02-06 10:45:00|2395|2394.5|2396|2395.5|2398|2397|2395|2394.5|74094
1580986200000|2020-02-06 10:50:00|2395.5|2395|2394|2393|2396|2395.5|2392.5|2392|57336
1580986500000|2020-02-06 10:55:00|2393.5|2392.5|2391|2390.5|2394|2393.5|2389|2388.5|152118
1580986800000|2020-02-06 11:00:00|2390.5|2390|2391|2390.5|2393.5|2393|2390.5|2390|82809
1580987100000|2020-02-06 11:05:00|2390.5|2390|2392.5|2391.5|2394.5|2394|2390.5|2390|130845
1580987400000|2020-02-06 11:10:00|2392|2391|2391.5|2391|2392|2391.5|2390.5|2390|50989
1580987700000|2020-02-06 11:15:00|2391|2390.5|2389.5|2388.5|2391.5|2391|2388.5|2388|84001
1580988000000|2020-02-06 11:20:00|2389|2389|2391.5|2391|2391.5|2391|2388|2387.5|74654
1580988300000|2020-02-06 11:25:00|2392|2391.5|2394|2393.5|2394.5|2394|2391.5|2391|42027
1580988600000|2020-02-06 11:30:00|2394.5|2394|2396.5|2396|2397.5|2397|2394|2393.5|95325
1580988900000|2020-02-06 11:35:00|2396|2395.5|2398|2397.5|2399.5|2399|2396|2395.5|71405
1580989200000|2020-02-06 11:40:00|2397.5|2397|2397|2396.5|2398.5|2397.5|2395|2394.5|79793
1580989500000|2020-02-06 11:45:00|2396.5|2396|2393.5|2393|2396.5|2396|2393.5|2393|71316
1580989800000|2020-02-06 11:50:00|2394|2393.5|2397|2396.5|2397|2396.5|2394|2393.5|52406
1580990100000|2020-02-06 11:55:00|2397.5|2397|2398.5|2398|2399|2398.5|2395.5|2395|70914
1580990400000|2020-02-06 12:00:00|2398|2397.5|2398|2397.5|2400|2399.5|2397.5|2397|39248
1580990700000|2020-02-06 12:05:00|2398.5|2398|2398.5|2398|2401|2400.5|2398|2397.5|62053
1580991000000|2020-02-06 12:10:00|2398|2397.5|2398|2397.5|2399.5|2398.5|2396.5|2396|61779
1580991300000|2020-02-06 12:15:00|2397.5|2397|2397|2396.5|2398|2397.5|2394|2393.5|70725
1580991600000|2020-02-06 12:20:00|2397.5|2397|2395.5|2395|2397.5|2397|2394.5|2394|73411
1580991900000|2020-02-06 12:25:00|2395|2394.5|2393.5|2393|2396|2395|2393|2392.5|22997
1580992200000|2020-02-06 12:30:00|2393|2392.5|2393|2392.5|2393.5|2393|2392.5|2392|64420
1580992500000|2020-02-06 12:35:00|2392.5|2392|2392.5|2392|2393.5|2393|2392.5|2392|74331
1580992800000|2020-02-06 12:40:00|2392|2391.5|2395.5|2395|2396|2395.5|2391|2390.5|55992
1580993100000|2020-02-06 12:45:00|2395|2394.5|2393.5|2393|2396|2395.5|2393.5|2393|72031
1580993400000|2020-02-06 12:50:00|2394|2393.5|2394.5|2394|2395.5|2395|2393|2392.5|59587
1580993700000|2020-02-06 12:55:00|2394|2393.5|2395|2394.5|2395.5|2395|2394|2393.5|22175
1580994000000|2020-02-06 13:00:00|2394.5|2394|2395|2394.5|2395|2394.5|2392|2391|78243
1580994300000|2020-02-06 13:05:00|2395.5|2395|2399.5|2399|2399.5|2399|2395|2394.5|250157
1580994600000|2020-02-06 13:10:00|2399|2398.5|2396|2395.5|2400|2399.5|2396|2395.5|317435
1580994900000|2020-02-06 13:15:00|2395.5|2395|2397|2396.5|2398|2397.5|2395.5|2395|65512
1580995200000|2020-02-06 13:20:00|2397.5|2397|2397.5|2397|2399|2398.5|2397|2396.5|67271
1580995500000|2020-02-06 13:25:00|2397|2396.5|2397|2396.5|2398|2397.5|2396.5|2396|36064
1580995800000|2020-02-06 13:30:00|2396.5|2396|2394|2393.5|2397|2396.5|2393.5|2393|111424
1580996100000|2020-02-06 13:35:00|2394.5|2394|2394|2393.5|2395|2394.5|2394|2393.5|50012
1580996400000|2020-02-06 13:40:00|2394.5|2394|2395.5|2395|2397.5|2397|2394.5|2394|119150
1580996700000|2020-02-06 13:45:00|2396|2395.5|2395|2394.5|2396.5|2396|2394|2393.5|39107
1580997000000|2020-02-06 13:50:00|2395.5|2395|2393.5|2393|2395.5|2395|2393|2392.5|30407
1580997300000|2020-02-06 13:55:00|2394|2393.5|2389|2388.5|2394|2393.5|2389|2388.5|150839
1580997600000|2020-02-06 14:00:00|2388.5|2388|2391|2390.5|2391.5|2391|2388|2387.5|108762
1580997900000|2020-02-06 14:05:00|2390.5|2390|2390|2389.5|2391.5|2390.5|2388.5|2388|99379
1580998200000|2020-02-06 14:10:00|2390.5|2390|2390|2389.5|2391.5|2391|2389.5|2389|89066
1580998500000|2020-02-06 14:15:00|2390.5|2390|2389|2388.5|2390.5|2390|2388|2387.5|122812
1580998800000|2020-02-06 14:20:00|2388.5|2388|2391.5|2391|2392|2391.5|2387|2386.5|100577
1580999100000|2020-02-06 14:25:00|2391|2390.5|2392.5|2392|2392.5|2392|2389.5|2389|163010
1580999400000|2020-02-06 14:30:00|2393|2392.5|2392|2391.5|2396|2395|2390|2389.5|153868
1580999700000|2020-02-06 14:35:00|2391.5|2391|2382|2381.5|2392|2391.5|2382|2381.5|349137
1581000000000|2020-02-06 14:40:00|2381.5|2381|2379.5|2379|2382|2381|2378.5|2378|354070
1581000300000|2020-02-06 14:45:00|2380|2379.5|2376|2375.5|2380.5|2380|2374|2373.5|340587
1581000600000|2020-02-06 14:50:00|2376.5|2376|2375|2374.5|2377|2376.5|2373.5|2373|213420
1581000900000|2020-02-06 14:55:00|2374.5|2374|2382.5|2382|2382.5|2382|2374.5|2374|192721
1581001200000|2020-02-06 15:00:00|2383|2381.5|2383|2382.5|2383.5|2383|2380.5|2380|135878
1581001500000|2020-02-06 15:05:00|2383.5|2383|2382.5|2382|2385|2384.5|2382.5|2382|192903
1581001800000|2020-02-06 15:10:00|2382|2381.5|2383|2382.5|2385.5|2385|2382|2381.5|148704
1581002100000|2020-02-06 15:15:00|2383.5|2383|2379|2378.5|2383.5|2383|2378.5|2378|187677
1581002400000|2020-02-06 15:20:00|2378.5|2378|2378.5|2378|2380|2379.5|2377|2376.5|132881
1581002700000|2020-02-06 15:25:00|2378|2377.5|2386|2385|2386.5|2386|2377.5|2377|194417
1581003000000|2020-02-06 15:30:00|2386.5|2385.5|2385|2384.5|2386.5|2386|2384|2383.5|126683
1581003300000|2020-02-06 15:35:00|2385.5|2385|2386|2385.5|2387|2386|2383.5|2383|110465
1581003600000|2020-02-06 15:40:00|2386.5|2386|2382.5|2382|2388|2387.5|2382.5|2382|73964
1581003900000|2020-02-06 15:45:00|2382|2381.5|2385.5|2385|2386|2385.5|2382|2381.5|79457
1581004200000|2020-02-06 15:50:00|2385|2384.5|2380|2379.5|2385.5|2385|2380|2379.5|138864
1581004500000|2020-02-06 15:55:00|2380.5|2380|2379|2378.5|2382.5|2382|2379|2378.5|287712
1581004800000|2020-02-06 16:00:00|2378.5|2378|2376.5|2376|2379.5|2379|2376.5|2376|363196
1581005100000|2020-02-06 16:05:00|2377|2376.5|2376|2375.5|2378|2377.5|2375|2374.5|269724
1581005400000|2020-02-06 16:10:00|2376.5|2376|2379|2378.5|2379|2378.5|2375|2374.5|160951
1581005700000|2020-02-06 16:15:00|2378.5|2378|2378|2377.5|2378.5|2378|2375.5|2375|154497
1581006000000|2020-02-06 16:20:00|2378.5|2378|2377.5|2377|2379.5|2379|2376.5|2376|143226
1581006300000|2020-02-06 16:25:00|2378|2377.5|2374.5|2373.5|2378.5|2378|2373.5|2373|220772
1581062400000|2020-02-07 08:00:00|2383.5|2364|2368.5|2368|2383.5|2375|2366.5|2364|160998
1581062700000|2020-02-07 08:05:00|2368|2367.5|2371|2370|2371|2370|2365|2364.5|111807
1581063000000|2020-02-07 08:10:00|2370.5|2370.5|2378.5|2377.5|2379.5|2378.5|2370|2369|158330
1581063300000|2020-02-07 08:15:00|2379|2378|2373.5|2373|2381|2380.5|2373.5|2373|91180
1581063600000|2020-02-07 08:20:00|2374|2372.5|2371.5|2371|2374.5|2373.5|2371.5|2371|48584
1581063900000|2020-02-07 08:25:00|2372|2371.5|2373.5|2373|2375.5|2374.5|2371.5|2371|60465
1581064200000|2020-02-07 08:30:00|2374|2373.5|2370.5|2370|2375|2374.5|2370.5|2370|78114
1581064500000|2020-02-07 08:35:00|2370|2369.5|2371|2370.5|2372|2371.5|2370|2369.5|46309
1581064800000|2020-02-07 08:40:00|2370.5|2370|2374.5|2374|2375.5|2375|2369.5|2369|104983
1581065100000|2020-02-07 08:45:00|2375|2374.5|2371.5|2371|2375|2374.5|2369.5|2369|124379
1581065400000|2020-02-07 08:50:00|2372|2371.5|2370.5|2370|2372.5|2371.5|2368|2367.5|47874
1581065700000|2020-02-07 08:55:00|2371|2370.5|2369.5|2368.5|2371|2370.5|2368.5|2368|25925
1581066000000|2020-02-07 09:00:00|2370|2369|2371|2370.5|2372|2371.5|2369|2368.5|80780
1581066300000|2020-02-07 09:05:00|2370.5|2370|2371|2370.5|2372|2371.5|2370|2369.5|83239
1581066600000|2020-02-07 09:10:00|2370.5|2370|2371.5|2371|2372.5|2372|2369.5|2369|80646
1581066900000|2020-02-07 09:15:00|2372|2371.5|2370.5|2370|2372.5|2372|2370.5|2370|38439
1581067200000|2020-02-07 09:20:00|2371|2370.5|2370|2369.5|2371|2370.5|2368|2367.5|67367
1581067500000|2020-02-07 09:25:00|2370.5|2370|2367.5|2367|2371|2370.5|2366.5|2366|90483
1581067800000|2020-02-07 09:30:00|2367|2366.5|2368|2367.5|2368|2367.5|2365.5|2365|85289
1581068100000|2020-02-07 09:35:00|2367.5|2367|2367.5|2367|2368|2367.5|2365.5|2365|60545
1581068400000|2020-02-07 09:40:00|2368|2366.5|2366|2365.5|2368|2366.5|2365.5|2365|50275
1581068700000|2020-02-07 09:45:00|2365.5|2365|2361.5|2361|2365.5|2365|2360.5|2360|102657
1581069000000|2020-02-07 09:50:00|2361|2360.5|2362.5|2362|2363|2362.5|2359.5|2359|132284
1581069300000|2020-02-07 09:55:00|2362|2361.5|2362.5|2362|2363.5|2363|2362|2361.5|28261
1581069600000|2020-02-07 10:00:00|2362|2361.5|2362.5|2362|2363.5|2363|2361.5|2361|57396
1581069900000|2020-02-07 10:05:00|2363|2362.5|2361|2360.5|2363|2362.5|2361|2360.5|33378
1581070200000|2020-02-07 10:10:00|2360.5|2360|2360.5|2360|2362|2361|2358.5|2358|107516
1581070500000|2020-02-07 10:15:00|2360|2359.5|2358.5|2358|2360|2359.5|2357|2356.5|98952
1581070800000|2020-02-07 10:20:00|2358|2357.5|2363|2362.5|2363|2362.5|2357.5|2357|62346
1581071100000|2020-02-07 10:25:00|2363.5|2362|2364|2363.5|2364.5|2364|2361.5|2361|127970
1581071400000|2020-02-07 10:30:00|2363.5|2363|2362.5|2361.5|2365|2364.5|2362|2361.5|102167
1581071700000|2020-02-07 10:35:00|2362|2361|2361|2360.5|2362|2361.5|2360|2359.5|152055
1581072000000|2020-02-07 10:40:00|2360.5|2360|2360.5|2360|2361.5|2360.5|2359|2358.5|72175
1581072300000|2020-02-07 10:45:00|2360|2359.5|2359|2358.5|2360.5|2360|2358|2357.5|57861
1581072600000|2020-02-07 10:50:00|2359.5|2359|2358.5|2358|2359.5|2359|2358|2357.5|43771
1581072900000|2020-02-07 10:55:00|2359|2358.5|2357|2356.5|2359|2358.5|2356.5|2356|65462
1581073200000|2020-02-07 11:00:00|2356.5|2356|2356|2355.5|2358.5|2358|2355.5|2355|130340
1581073500000|2020-02-07 11:05:00|2356.5|2356|2356|2355.5|2357.5|2357|2355|2354.5|91433
1581073800000|2020-02-07 11:10:00|2356.5|2356|2357|2356|2357.5|2357|2355|2354.5|137656
1581074100000|2020-02-07 11:15:00|2356.5|2356.5|2355.5|2355|2358.5|2358|2355.5|2355|71757
1581074400000|2020-02-07 11:20:00|2355|2354.5|2356.5|2356|2357.5|2357|2355|2354.5|69620
1581074700000|2020-02-07 11:25:00|2356|2355.5|2355|2354.5|2356|2355.5|2355|2354.5|42642
1581075000000|2020-02-07 11:30:00|2355.5|2355|2356|2355.5|2356|2355.5|2355|2354.5|41406
1581075300000|2020-02-07 11:35:00|2355.5|2355|2356|2355.5|2358|2357.5|2355.5|2355|74100
1581075600000|2020-02-07 11:40:00|2355.5|2355|2354|2353.5|2355.5|2355|2353.5|2353|82910
1581075900000|2020-02-07 11:45:00|2354.5|2354|2355|2354.5|2355.5|2355|2353.5|2352.5|55612
1581076200000|2020-02-07 11:50:00|2355.5|2355|2356|2355.5|2356|2355.5|2355|2354.5|33980
1581076500000|2020-02-07 11:55:00|2355.5|2355|2356|2355.5|2356.5|2356|2354.5|2354|37094
1581076800000|2020-02-07 12:00:00|2356.5|2356|2356.5|2355.5|2356.5|2356|2355|2354.5|30694
1581077100000|2020-02-07 12:05:00|2356|2355|2355|2354.5|2356.5|2356|2355|2354.5|44534
1581077400000|2020-02-07 12:10:00|2354.5|2354|2354|2353.5|2354.5|2354|2354|2353.5|20267
1581077700000|2020-02-07 12:15:00|2354.5|2354|2354|2353.5|2355.5|2354.5|2353.5|2353|72395
1581078000000|2020-02-07 12:20:00|2354.5|2354|2352.5|2352|2354.5|2354|2352.5|2352|64216
1581078300000|2020-02-07 12:25:00|2352|2351.5|2353|2352.5|2353.5|2353|2352|2351.5|66367
1581078600000|2020-02-07 12:30:00|2353.5|2353|2353.5|2353|2354.5|2354|2353|2352.5|62696
1581078900000|2020-02-07 12:35:00|2354|2353.5|2352.5|2352|2354|2353.5|2352|2351|66011
1581079200000|2020-02-07 12:40:00|2353|2352.5|2352|2351.5|2353|2352.5|2351.5|2351|29213
1581079500000|2020-02-07 12:45:00|2352.5|2352|2351|2350.5|2353|2352.5|2351|2350.5|56007
1581079800000|2020-02-07 12:50:00|2351.5|2350|2352.5|2352|2352.5|2352|2350.5|2350|99603
1581080100000|2020-02-07 12:55:00|2352|2351.5|2351|2350.5|2352.5|2352|2351|2350.5|53219
1581080400000|2020-02-07 13:00:00|2351.5|2351|2350.5|2350|2352|2351.5|2350|2349.5|183762
1581080700000|2020-02-07 13:05:00|2351|2350.5|2350.5|2350|2351|2350.5|2349.5|2349|120035
1581081000000|2020-02-07 13:10:00|2350|2349.5|2348|2347.5|2350|2349.5|2348|2347.5|117499
1581081300000|2020-02-07 13:15:00|2348.5|2348|2349|2348.5|2349.5|2349|2348.5|2348|51243
1581081600000|2020-02-07 13:20:00|2348.5|2348|2352|2351.5|2352|2351.5|2348.5|2348|41183
1581081900000|2020-02-07 13:25:00|2351.5|2351|2352|2351.5|2353|2352.5|2351|2350.5|63933
1581082200000|2020-02-07 13:30:00|2352.5|2352|2357.5|2357|2360.5|2359|2352.5|2352|196912
1581082500000|2020-02-07 13:35:00|2356.5|2356|2357|2356.5|2358|2357.5|2351|2350|221736
1581082800000|2020-02-07 13:40:00|2357.5|2357|2354|2353.5|2358.5|2357.5|2353.5|2353|76860
1581083100000|2020-02-07 13:45:00|2354.5|2354|2355.5|2355|2355.5|2355|2352.5|2352|92077
1581083400000|2020-02-07 13:50:00|2356|2355.5|2358|2357.5|2358|2357.5|2355|2354.5|58916
1581083700000|2020-02-07 13:55:00|2358.5|2358|2356.5|2356|2359|2358.5|2355.5|2355|89415
1581084000000|2020-02-07 14:00:00|2357|2356.5|2357.5|2357|2360|2359.5|2356.5|2356|50403
1581084300000|2020-02-07 14:05:00|2357|2356.5|2359|2358.5|2359.5|2359|2356|2355.5|89556
1581084600000|2020-02-07 14:10:00|2359.5|2359|2360.5|2360|2363|2362|2359|2358.5|66690
1581084900000|2020-02-07 14:15:00|2360|2359.5|2359.5|2359|2360.5|2360|2358.5|2358|38907
1581085200000|2020-02-07 14:20:00|2360|2359.5|2362.5|2362|2363|2362|2359.5|2359|83820
1581085500000|2020-02-07 14:25:00|2363|2362.5|2364.5|2364|2364.5|2364|2362|2361.5|146435
1581085800000|2020-02-07 14:30:00|2365|2364.5|2357.5|2357|2365|2364.5|2356.5|2356|218192
1581086100000|2020-02-07 14:35:00|2357|2356.5|2361.5|2361|2364.5|2364|2355.5|2355|167400
1581086400000|2020-02-07 14:40:00|2361|2360.5|2360.5|2360|2362|2361.5|2359|2358.5|144816
1581086700000|2020-02-07 14:45:00|2360|2359.5|2363.5|2362.5|2363.5|2363|2357.5|2357|98481
1581087000000|2020-02-07 14:50:00|2363|2362|2363.5|2363|2364.5|2364|2362.5|2362|75123
1581087300000|2020-02-07 14:55:00|2364|2363.5|2359|2358|2364|2363.5|2358|2357.5|78562
1581087600000|2020-02-07 15:00:00|2359.5|2358.5|2356|2355.5|2359.5|2359|2356|2355.5|116394
1581087900000|2020-02-07 15:05:00|2356.5|2356|2357|2356.5|2358.5|2358|2355.5|2355|61059
1581088200000|2020-02-07 15:10:00|2357.5|2356|2359|2358|2359.5|2359|2356.5|2356|72103
1581088500000|2020-02-07 15:15:00|2358.5|2358.5|2360.5|2360|2361.5|2361|2357|2356.5|42625
1581088800000|2020-02-07 15:20:00|2361|2360.5|2363.5|2362.5|2364|2363.5|2361|2360.5|98089
1581089100000|2020-02-07 15:25:00|2363|2362|2362.5|2362|2363.5|2363|2361.5|2361|55203
1581089400000|2020-02-07 15:30:00|2363|2362.5|2365.5|2365|2366.5|2366|2362.5|2362|86297
1581089700000|2020-02-07 15:35:00|2366|2365.5|2366|2365|2368|2367.5|2365|2364.5|49415
1581090000000|2020-02-07 15:40:00|2365.5|2364.5|2366.5|2366|2367|2366.5|2363.5|2363|55765
1581090300000|2020-02-07 15:45:00|2366|2365.5|2366|2365.5|2367|2366|2365|2364.5|95349
1581090600000|2020-02-07 15:50:00|2366.5|2366|2365.5|2365|2366.5|2366|2365|2364.5|124705
1581090900000|2020-02-07 15:55:00|2366|2365.5|2365|2364.5|2367.5|2367|2365|2364.5|66510
1581091200000|2020-02-07 16:00:00|2364.5|2364|2362.5|2362|2365|2364|2361.5|2361|162773
1581091500000|2020-02-07 16:05:00|2363|2362.5|2363.5|2363|2365.5|2365|2363|2362.5|215105
1581091800000|2020-02-07 16:10:00|2363|2362.5|2362.5|2362|2363|2362.5|2360.5|2360|191130
1581092100000|2020-02-07 16:15:00|2363|2362.5|2364|2363.5|2364.5|2364|2362.5|2362|72338
1581092400000|2020-02-07 16:20:00|2364.5|2364|2369.5|2368.5|2369.5|2369|2364.5|2364|125449
1581092700000|2020-02-07 16:25:00|2369|2369|2367|2366|2370|2369.5|2366.5|2366|210727
1581321600000|2020-02-10 08:00:00|3800|2300|2360.5|2360|3800|2368.5|2360.5|2300|293427
1581321900000|2020-02-10 08:05:00|2360|2359.5|2362.5|2362|2363.5|2362.5|2359.5|2359|79076
1581322200000|2020-02-10 08:10:00|2363|2362.5|2364|2363.5|2367.5|2366.5|2362.5|2362|171246
1581322500000|2020-02-10 08:15:00|2364.5|2364|2361|2360|2364.5|2364|2359|2358.5|66742
1581322800000|2020-02-10 08:20:00|2360.5|2360.5|2358.5|2358|2362.5|2362|2357|2356|120689
1581323100000|2020-02-10 08:25:00|2358|2357.5|2358|2357.5|2358.5|2358|2356|2355.5|138112
1581323400000|2020-02-10 08:30:00|2357.5|2357|2357.5|2357|2360|2359.5|2356.5|2356|49113
1581323700000|2020-02-10 08:35:00|2357|2356.5|2356|2355.5|2358|2357.5|2355.5|2355|65132
1581324000000|2020-02-10 08:40:00|2355.5|2355|2356|2355.5|2357|2356.5|2355|2354.5|87976
1581324300000|2020-02-10 08:45:00|2356.5|2356|2357.5|2357|2358.5|2358|2353.5|2353|100392
1581324600000|2020-02-10 08:50:00|2357|2356.5|2358.5|2358|2359.5|2359|2357|2356.5|85044
1581324900000|2020-02-10 08:55:00|2358|2357.5|2357.5|2357|2359.5|2359|2357|2356.5|48875
1581325200000|2020-02-10 09:00:00|2358|2357.5|2361.5|2360.5|2361.5|2361|2357.5|2357|75284
1581325500000|2020-02-10 09:05:00|2361|2361|2363.5|2363|2364|2363.5|2361|2360.5|64434
1581325800000|2020-02-10 09:10:00|2364|2363.5|2364.5|2364|2365|2364.5|2362|2361.5|82405
1581326100000|2020-02-10 09:15:00|2364|2363.5|2358.5|2358|2364|2363.5|2358.5|2358|35213
1581326400000|2020-02-10 09:20:00|2359|2358.5|2359.5|2359|2360|2359.5|2358|2357.5|44871
1581326700000|2020-02-10 09:25:00|2359|2358.5|2358.5|2358|2360.5|2360|2357.5|2357|49259
1581327000000|2020-02-10 09:30:00|2359|2358.5|2359|2358.5|2359.5|2359|2357.5|2357|28737
1581327300000|2020-02-10 09:35:00|2359.5|2358|2357.5|2357|2359.5|2359|2356|2355.5|49400
1581327600000|2020-02-10 09:40:00|2357|2356.5|2356.5|2356|2358.5|2358|2356|2355.5|78574
1581327900000|2020-02-10 09:45:00|2356|2355.5|2358|2357.5|2358.5|2358|2355.5|2355|44126
1581328200000|2020-02-10 09:50:00|2357.5|2357|2357.5|2357|2358|2357.5|2355|2354.5|76458
1581328500000|2020-02-10 09:55:00|2357|2356.5|2354.5|2354|2357|2356.5|2353.5|2353|37713
1581328800000|2020-02-10 10:00:00|2354|2353.5|2353|2352.5|2354.5|2354|2352.5|2352|39632
1581329100000|2020-02-10 10:05:00|2352.5|2352|2351.5|2351|2352.5|2352|2351.5|2351|31109
1581329400000|2020-02-10 10:10:00|2352|2351.5|2348.5|2348|2352|2351.5|2348.5|2348|203235
1581329700000|2020-02-10 10:15:00|2348|2347.5|2348.5|2347.5|2349.5|2349|2348|2347|127079
1581330000000|2020-02-10 10:20:00|2349|2348|2350.5|2350|2351|2350.5|2348.5|2348|52864
1581330300000|2020-02-10 10:25:00|2351|2350.5|2351.5|2351|2352|2351.5|2350.5|2349.5|27439
1581330600000|2020-02-10 10:30:00|2351|2350.5|2352|2351.5|2353|2352.5|2350.5|2350|76387
1581330900000|2020-02-10 10:35:00|2352.5|2352|2351.5|2351|2353|2352.5|2351|2350.5|59872
1581331200000|2020-02-10 10:40:00|2352|2351.5|2356.5|2355.5|2358.5|2358|2351|2350.5|75905
1581331500000|2020-02-10 10:45:00|2356|2356|2355|2354.5|2356.5|2356|2354.5|2354|67880
1581331800000|2020-02-10 10:50:00|2355.5|2355|2355.5|2355|2357|2356.5|2355|2354.5|30678
1581332100000|2020-02-10 10:55:00|2356|2355.5|2357.5|2357|2358|2357.5|2355.5|2355|72050
1581332400000|2020-02-10 11:00:00|2358|2357.5|2358|2357|2358.5|2358|2356|2355.5|57012
1581332700000|2020-02-10 11:05:00|2357.5|2357.5|2357|2356.5|2359|2358.5|2356|2355.5|13682
1581333000000|2020-02-10 11:10:00|2356.5|2356|2355.5|2355|2357|2356.5|2354|2353.5|30656
1581333300000|2020-02-10 11:15:00|2356|2355.5|2353|2352.5|2356|2355.5|2353|2352.5|92311
1581333600000|2020-02-10 11:20:00|2353.5|2353|2353|2352.5|2354|2353.5|2352.5|2352|30523
1581333900000|2020-02-10 11:25:00|2352.5|2352|2353|2352.5|2353.5|2353|2352|2351.5|42245
1581334200000|2020-02-10 11:30:00|2353.5|2353|2354.5|2354|2355.5|2355|2353.5|2353|49292
1581334500000|2020-02-10 11:35:00|2354|2353.5|2356|2355.5|2356.5|2356|2353.5|2353|79010
1581334800000|2020-02-10 11:40:00|2356.5|2356|2356|2355.5|2356.5|2356|2355.5|2355|24610
1581335100000|2020-02-10 11:45:00|2355.5|2355|2352|2351|2356|2355.5|2352|2351|52079
1581335400000|2020-02-10 11:50:00|2351.5|2351.5|2352|2351.5|2352.5|2352|2351.5|2351|11255
1581335700000|2020-02-10 11:55:00|2351.5|2351|2354|2353.5|2354|2353.5|2351.5|2351|66224
1581336000000|2020-02-10 12:00:00|2353.5|2353|2355.5|2355|2356|2355.5|2353.5|2353|97276
1581336300000|2020-02-10 12:05:00|2355|2354.5|2356.5|2356|2356.5|2356|2353.5|2353|39948
1581336600000|2020-02-10 12:10:00|2356|2355.5|2356.5|2356|2357|2356.5|2356|2355.5|18712
1581336900000|2020-02-10 12:15:00|2356|2355.5|2355.5|2355|2356.5|2356|2355.5|2355|35479
1581337200000|2020-02-10 12:20:00|2355|2354.5|2354|2353.5|2355|2354.5|2354|2353|31098
1581337500000|2020-02-10 12:25:00|2353.5|2353|2354.5|2354|2354.5|2354|2353.5|2353|14475
1581337800000|2020-02-10 12:30:00|2354|2353.5|2353|2352.5|2354|2353.5|2352|2351.5|11891
1581338100000|2020-02-10 12:35:00|2352.5|2352|2353|2352.5|2353.5|2353|2352.5|2352|21106
1581338400000|2020-02-10 12:40:00|2353.5|2353|2353|2352.5|2354|2353.5|2352.5|2352|58218
1581338700000|2020-02-10 12:45:00|2352.5|2352|2352.5|2351.5|2354|2353.5|2351.5|2351|55867
1581339000000|2020-02-10 12:50:00|2352|2352|2352.5|2352|2353|2352.5|2352|2351.5|32322
1581339300000|2020-02-10 12:55:00|2352|2351.5|2351.5|2351|2352.5|2352|2351.5|2351|30686
1581339600000|2020-02-10 13:00:00|2352|2351.5|2350.5|2350|2352|2351.5|2349.5|2349|93484
1581339900000|2020-02-10 13:05:00|2350|2349.5|2351|2350.5|2351|2350.5|2349.5|2349|60139
1581340200000|2020-02-10 13:10:00|2350.5|2350|2349.5|2349|2350.5|2350|2349.5|2349|24231
1581340500000|2020-02-10 13:15:00|2350|2349.5|2350|2349.5|2351|2350.5|2349.5|2349|64846
1581340800000|2020-02-10 13:20:00|2350.5|2350|2351|2350.5|2351|2350.5|2349.5|2349|96712
1581341100000|2020-02-10 13:25:00|2350.5|2350|2352|2351.5|2352.5|2352|2350.5|2350|28110
1581341400000|2020-02-10 13:30:00|2351.5|2351|2351|2350.5|2352|2351.5|2351|2350.5|19147
1581341700000|2020-02-10 13:35:00|2350.5|2350|2351.5|2351|2351.5|2351|2350|2349.5|95571
1581342000000|2020-02-10 13:40:00|2351|2350.5|2351.5|2351|2352|2351|2351|2350.5|29176
1581342300000|2020-02-10 13:45:00|2351|2350.5|2349.5|2349|2351.5|2351|2349.5|2349|36868
1581342600000|2020-02-10 13:50:00|2349|2348.5|2347.5|2347|2349.5|2349|2347.5|2347|85233
1581342900000|2020-02-10 13:55:00|2347|2346.5|2347|2346.5|2347.5|2347|2346.5|2346|107101
1581343200000|2020-02-10 14:00:00|2346.5|2346|2347|2346.5|2348|2347.5|2345.5|2345|129051
1581343500000|2020-02-10 14:05:00|2346.5|2346|2345.5|2345|2347|2346.5|2345.5|2345|29508
1581343800000|2020-02-10 14:10:00|2346|2345.5|2344|2343.5|2346.5|2346|2344|2343.5|92270
1581344100000|2020-02-10 14:15:00|2344.5|2344|2345|2344.5|2345.5|2345|2344.5|2343.5|56132
1581344400000|2020-02-10 14:20:00|2344.5|2344|2346|2345.5|2346.5|2346|2344.5|2343.5|50587
1581344700000|2020-02-10 14:25:00|2346.5|2346|2348|2347.5|2349|2348.5|2346|2345.5|134283
1581345000000|2020-02-10 14:30:00|2348.5|2348|2349.5|2349|2350.5|2350|2344.5|2344|212711
1581345300000|2020-02-10 14:35:00|2350|2349.5|2348|2347|2350|2349.5|2346|2345.5|89615
1581345600000|2020-02-10 14:40:00|2347.5|2347.5|2347|2346.5|2349.5|2349|2345.5|2345|84150
1581345900000|2020-02-10 14:45:00|2347.5|2347|2344.5|2344|2348.5|2347.5|2344.5|2344|111169
1581346200000|2020-02-10 14:50:00|2345|2344.5|2347.5|2347|2347.5|2347|2344|2343.5|74579
1581346500000|2020-02-10 14:55:00|2347|2346.5|2349.5|2349|2349.5|2349|2346|2345|291557
1581346800000|2020-02-10 15:00:00|2350|2349.5|2349.5|2349|2350.5|2350|2348|2347.5|227144
1581347100000|2020-02-10 15:05:00|2350|2349.5|2347.5|2347|2350|2349.5|2347.5|2347|133275
1581347400000|2020-02-10 15:10:00|2347|2346.5|2347.5|2347|2349.5|2349|2346.5|2346|177762
1581347700000|2020-02-10 15:15:00|2348|2347.5|2348.5|2348|2349.5|2349|2347|2346.5|180733
1581348000000|2020-02-10 15:20:00|2349|2348.5|2349|2348.5|2351|2350.5|2348.5|2347.5|159708
1581348300000|2020-02-10 15:25:00|2349.5|2349|2348.5|2348|2349.5|2349|2347.5|2347|84079
1581348600000|2020-02-10 15:30:00|2348|2347.5|2348.5|2348|2349|2348.5|2346.5|2346|96230
1581348900000|2020-02-10 15:35:00|2348|2347.5|2348|2347.5|2349.5|2349|2347.5|2347|97314
1581349200000|2020-02-10 15:40:00|2348.5|2348|2349|2348.5|2349.5|2349|2347.5|2347|108773
1581349500000|2020-02-10 15:45:00|2348.5|2348|2353|2352.5|2353.5|2353|2347.5|2347|105043
1581349800000|2020-02-10 15:50:00|2353.5|2353|2352.5|2352|2354.5|2354|2352|2351.5|177475
1581350100000|2020-02-10 15:55:00|2352|2351.5|2349.5|2349|2352|2351.5|2349|2348.5|108300
1581350400000|2020-02-10 16:00:00|2350|2348.5|2349.5|2349|2350.5|2350|2348.5|2348|145732
1581350700000|2020-02-10 16:05:00|2350|2349.5|2348.5|2348|2350.5|2350|2348.5|2348|160651
1581351000000|2020-02-10 16:10:00|2349|2348.5|2348|2347.5|2349|2348.5|2346.5|2346|877098
1581351300000|2020-02-10 16:15:00|2348.5|2348|2346.5|2346|2348.5|2348|2346|2345.5|176435
1581351600000|2020-02-10 16:20:00|2346|2345.5|2344.5|2344|2346.5|2346|2344.5|2344|443654
1581351900000|2020-02-10 16:25:00|2345|2344.5|2347|2346|2347|2346|2344|2343.5|300357
1581408000000|2020-02-11 08:00:00|3800|2354|2362|2361.5|3800|2365|2360.5|2354|187039
1581408300000|2020-02-11 08:05:00|2361.5|2361|2367|2366|2368|2367.5|2358.5|2358|191686
1581408600000|2020-02-11 08:10:00|2366.5|2366.5|2365|2364.5|2369|2368|2364.5|2364|118971
1581408900000|2020-02-11 08:15:00|2365.5|2365|2370|2369.5|2371|2370|2363.5|2363|184427
1581409200000|2020-02-11 08:20:00|2369.5|2369|2366.5|2366|2370|2369.5|2366|2365|149537
1581409500000|2020-02-11 08:25:00|2367|2366.5|2365.5|2365|2367.5|2367|2364|2363.5|166163
1581409800000|2020-02-11 08:30:00|2365|2364.5|2364.5|2364|2365.5|2365|2361|2360.5|184776
1581410100000|2020-02-11 08:35:00|2365|2364.5|2363.5|2363|2365.5|2365|2362|2361.5|172776
1581410400000|2020-02-11 08:40:00|2364|2363.5|2363.5|2363|2364.5|2364|2362|2361.5|126475
1581410700000|2020-02-11 08:45:00|2364|2362.5|2358|2357.5|2364|2363.5|2358|2357.5|143512
1581411000000|2020-02-11 08:50:00|2358.5|2358|2357|2356.5|2358.5|2358|2355.5|2355|81131
1581411300000|2020-02-11 08:55:00|2357.5|2357|2357.5|2356.5|2358.5|2358|2356.5|2356|36022
1581411600000|2020-02-11 09:00:00|2357|2356|2357.5|2357|2360.5|2359.5|2356.5|2356|146218
1581411900000|2020-02-11 09:05:00|2357|2356.5|2354.5|2354|2357.5|2356.5|2354.5|2354|142634
1581412200000|2020-02-11 09:10:00|2355|2354.5|2354.5|2354|2356.5|2356|2353.5|2353|70614
1581412500000|2020-02-11 09:15:00|2354|2353.5|2355|2354.5|2358|2357.5|2353.5|2353|169094
1581412800000|2020-02-11 09:20:00|2354.5|2354|2359|2358|2359.5|2359|2354.5|2354|115231
1581413100000|2020-02-11 09:25:00|2358.5|2358.5|2360|2359|2360|2359|2357|2356.5|24784
1581413400000|2020-02-11 09:30:00|2360.5|2359.5|2359|2358.5|2363|2362.5|2359|2358.5|141965
1581413700000|2020-02-11 09:35:00|2358.5|2358|2361.5|2361|2363|2362.5|2358|2357.5|67745
1581414000000|2020-02-11 09:40:00|2362|2361.5|2361.5|2361|2362.5|2362|2360.5|2360|47693
1581414300000|2020-02-11 09:45:00|2361|2360.5|2364.5|2364|2365|2364|2360.5|2360|37345
1581414600000|2020-02-11 09:50:00|2365|2364.5|2366.5|2366|2367|2366.5|2364.5|2364|79519
1581414900000|2020-02-11 09:55:00|2367|2366.5|2368|2367.5|2368|2367.5|2365|2364.5|60089
1581415200000|2020-02-11 10:00:00|2368.5|2368|2367.5|2367|2368.5|2368|2367|2366.5|48939
1581415500000|2020-02-11 10:05:00|2367|2366.5|2367|2366.5|2368|2367.5|2365|2364.5|127065
1581415800000|2020-02-11 10:10:00|2367.5|2367|2367|2366|2368|2367.5|2366|2365.5|45444
1581416100000|2020-02-11 10:15:00|2366.5|2366.5|2369.5|2369|2370|2369.5|2366.5|2366|50968
1581416400000|2020-02-11 10:20:00|2369|2368.5|2371.5|2371|2372.5|2372|2369|2368.5|178249
1581416700000|2020-02-11 10:25:00|2371|2370.5|2368.5|2368|2372|2371|2368|2367.5|133133
1581417000000|2020-02-11 10:30:00|2369|2367.5|2370|2369.5|2370|2369.5|2367.5|2367|119562
1581417300000|2020-02-11 10:35:00|2369.5|2369|2374|2373.5|2374.5|2374|2369|2368.5|100184
1581417600000|2020-02-11 10:40:00|2374.5|2374|2373.5|2373|2376|2375.5|2373|2372.5|62995
1581417900000|2020-02-11 10:45:00|2374|2373.5|2378|2377.5|2378|2377.5|2373.5|2373|111846
1581418200000|2020-02-11 10:50:00|2377.5|2377|2377|2376.5|2379|2378|2376.5|2376|52776
1581418500000|2020-02-11 10:55:00|2376.5|2376|2380|2379.5|2380|2379.5|2376.5|2376|127499
1581418800000|2020-02-11 11:00:00|2379.5|2379|2378.5|2378|2380.5|2380|2378|2377.5|48816
1581419100000|2020-02-11 11:05:00|2379|2378.5|2378|2377.5|2379.5|2378.5|2377.5|2377|60462
1581419400000|2020-02-11 11:10:00|2377.5|2377|2382.5|2382|2383.5|2383|2377|2376.5|199361
1581419700000|2020-02-11 11:15:00|2382|2381.5|2380|2379.5|2382|2381.5|2380|2379.5|40500
1581420000000|2020-02-11 11:20:00|2380.5|2380|2375.5|2375|2380.5|2380|2375.5|2375|58860
1581420300000|2020-02-11 11:25:00|2376|2375.5|2376.5|2376|2377|2376.5|2374.5|2374|58630
1581420600000|2020-02-11 11:30:00|2377|2376.5|2378|2377.5|2379|2378|2374.5|2374|132599
1581420900000|2020-02-11 11:35:00|2378.5|2378|2379|2378.5|2381|2380.5|2378.5|2378|59745
1581421200000|2020-02-11 11:40:00|2378.5|2378|2379|2378|2381.5|2381|2378.5|2378|69339
1581421500000|2020-02-11 11:45:00|2378.5|2378.5|2375.5|2375|2379.5|2379|2375.5|2375|96605
1581421800000|2020-02-11 11:50:00|2376|2375.5|2375.5|2375|2377|2376.5|2375.5|2375|67652
1581422100000|2020-02-11 11:55:00|2375|2374.5|2374|2373.5|2376|2375.5|2374|2373.5|95216
1581422400000|2020-02-11 12:00:00|2374.5|2374|2374|2373.5|2376.5|2376|2373.5|2373|33471
1581422700000|2020-02-11 12:05:00|2374.5|2374|2374.5|2374|2376|2375.5|2374.5|2374|59479
1581423000000|2020-02-11 12:10:00|2374|2373.5|2374|2373.5|2374|2373.5|2373|2372.5|37474
1581423300000|2020-02-11 12:15:00|2373.5|2373|2373|2372.5|2374|2373.5|2371.5|2371|67178
1581423600000|2020-02-11 12:20:00|2373.5|2373|2373.5|2373|2375|2374.5|2373|2372.5|94829
1581423900000|2020-02-11 12:25:00|2374|2372.5|2372.5|2372|2375|2374.5|2372.5|2372|32492
1581424200000|2020-02-11 12:30:00|2373|2372.5|2372.5|2371.5|2373.5|2373|2372|2371.5|27911
1581424500000|2020-02-11 12:35:00|2372|2371|2370.5|2370|2372.5|2371|2370|2369.5|30974
1581424800000|2020-02-11 12:40:00|2370|2369.5|2372|2371|2372|2371|2369.5|2369|80997
1581425100000|2020-02-11 12:45:00|2371.5|2371.5|2372|2371.5|2372.5|2372|2370.5|2370|25087
1581425400000|2020-02-11 12:50:00|2371.5|2371|2370.5|2370|2371.5|2371|2370|2369.5|49727
1581425700000|2020-02-11 12:55:00|2371|2370.5|2370|2369.5|2371|2370.5|2369.5|2369|55450
1581426000000|2020-02-11 13:00:00|2369.5|2369|2368.5|2368|2370|2369|2368|2367.5|95209
1581426300000|2020-02-11 13:05:00|2368|2367.5|2367.5|2367|2368.5|2368|2367|2366.5|76374
1581426600000|2020-02-11 13:10:00|2367|2366.5|2369.5|2369|2369.5|2369|2366.5|2366|68816
1581426900000|2020-02-11 13:15:00|2369|2368.5|2369.5|2368.5|2369.5|2369|2367.5|2367|69018
1581427200000|2020-02-11 13:20:00|2369|2369|2368|2367.5|2370|2369.5|2367|2366.5|117854
1581427500000|2020-02-11 13:25:00|2368.5|2367|2370|2369.5|2370|2369.5|2367.5|2367|60251
1581427800000|2020-02-11 13:30:00|2370.5|2370|2368.5|2368|2370.5|2370|2367.5|2367|74628
1581428100000|2020-02-11 13:35:00|2368|2367.5|2367.5|2367|2369|2368|2367.5|2366.5|74484
1581428400000|2020-02-11 13:40:00|2368|2367.5|2369.5|2369|2370|2369.5|2367.5|2367|62312
1581428700000|2020-02-11 13:45:00|2370|2369.5|2372|2371|2372.5|2372|2369.5|2369|83934
1581429000000|2020-02-11 13:50:00|2371.5|2370.5|2370.5|2370|2371.5|2370.5|2370|2369|33963
1581429300000|2020-02-11 13:55:00|2370|2369.5|2372.5|2372|2372.5|2372|2369|2368.5|51323
1581429600000|2020-02-11 14:00:00|2372|2371.5|2373|2372.5|2374|2373|2370.5|2370|120309
1581429900000|2020-02-11 14:05:00|2373.5|2373|2372.5|2372|2373.5|2373|2371.5|2371|72218
1581430200000|2020-02-11 14:10:00|2373|2372.5|2375|2374.5|2376|2375|2372.5|2372|61476
1581430500000|2020-02-11 14:15:00|2374.5|2374|2373.5|2373|2374.5|2374|2373|2372.5|74843
1581430800000|2020-02-11 14:20:00|2374|2372.5|2372.5|2372|2375.5|2375|2371.5|2371|140866
1581431100000|2020-02-11 14:25:00|2373|2372.5|2373|2372.5|2373|2372.5|2371|2370.5|136221
1581431400000|2020-02-11 14:30:00|2372.5|2372|2368|2367.5|2373|2372.5|2368|2367.5|226302
1581431700000|2020-02-11 14:35:00|2367.5|2367|2371.5|2371|2372|2371.5|2366.5|2366|228217
1581432000000|2020-02-11 14:40:00|2371|2370.5|2374.5|2374|2375|2374.5|2370.5|2370|139731
1581432300000|2020-02-11 14:45:00|2374|2373.5|2375|2374.5|2376|2375.5|2373.5|2373|226001
1581432600000|2020-02-11 14:50:00|2375.5|2375|2371.5|2371|2376.5|2375.5|2371|2370.5|281262
1581432900000|2020-02-11 14:55:00|2372|2371.5|2372.5|2372|2374|2373.5|2371|2370.5|188086
1581433200000|2020-02-11 15:00:00|2373|2372.5|2375|2374.5|2375.5|2375|2371.5|2371|296347
1581433500000|2020-02-11 15:05:00|2375.5|2375|2377.5|2377|2378|2377.5|2374.5|2374|285392
1581433800000|2020-02-11 15:10:00|2378|2377.5|2378|2377.5|2378.5|2378|2375.5|2375|206300
1581434100000|2020-02-11 15:15:00|2378.5|2378|2376.5|2376|2379|2378.5|2376|2375.5|141629
1581434400000|2020-02-11 15:20:00|2377|2376.5|2374.5|2374|2377|2376.5|2373.5|2373|237918
1581434700000|2020-02-11 15:25:00|2375|2374.5|2374.5|2374|2376.5|2376|2374.5|2374|130271
1581435000000|2020-02-11 15:30:00|2375|2374.5|2374.5|2374|2375.5|2375|2373.5|2373|236161
1581435300000|2020-02-11 15:35:00|2374|2373.5|2374|2373.5|2374|2373.5|2372.5|2372|106948
1581435600000|2020-02-11 15:40:00|2374.5|2374|2373.5|2373|2374.5|2374|2373|2372.5|128619
1581435900000|2020-02-11 15:45:00|2374|2373.5|2373.5|2373|2374|2373.5|2371.5|2371|196585
1581436200000|2020-02-11 15:50:00|2373|2372.5|2373.5|2373|2374|2373.5|2373|2372.5|115193
1581436500000|2020-02-11 15:55:00|2373|2372.5|2373.5|2373|2374|2373|2372.5|2372|142652
1581436800000|2020-02-11 16:00:00|2373|2372.5|2371.5|2371|2374.5|2374|2371|2370.5|180418
1581437100000|2020-02-11 16:05:00|2371|2370.5|2371|2370.5|2371.5|2371|2370.5|2370|93046
1581437400000|2020-02-11 16:10:00|2370.5|2370|2370.5|2370|2372.5|2372|2370|2369.5|136340
1581437700000|2020-02-11 16:15:00|2370|2369.5|2371.5|2371|2373|2372.5|2370|2369.5|117412
1581438000000|2020-02-11 16:20:00|2371|2370.5|2370|2369|2371.5|2371|2369.5|2369|190032
1581438300000|2020-02-11 16:25:00|2369.5|2369.5|2369.5|2368.5|2371|2370.5|2368|2367|360276
1581494400000|2020-02-12 08:00:00|3800|2250|2383.5|2383|3800|2389.5|2380|2250|245926
1581494700000|2020-02-12 08:05:00|2383|2382.5|2392|2391.5|2393|2392.5|2382.5|2382|285126
1581495000000|2020-02-12 08:10:00|2391.5|2391|2387.5|2387|2392.5|2392|2386|2385.5|154564
1581495300000|2020-02-12 08:15:00|2388|2387.5|2391.5|2391|2392|2391.5|2386.5|2386|143092
1581495600000|2020-02-12 08:20:00|2391|2390.5|2395.5|2395|2396|2395.5|2391|2390.5|136957
1581495900000|2020-02-12 08:25:00|2396|2395.5|2397.5|2397|2400|2399.5|2396|2395.5|211208
1581496200000|2020-02-12 08:30:00|2398|2397.5|2402|2401.5|2402.5|2402|2396.5|2395.5|148138
1581496500000|2020-02-12 08:35:00|2401.5|2401|2397.5|2397|2403|2402.5|2395.5|2395|101811
1581496800000|2020-02-12 08:40:00|2397|2396.5|2397.5|2397|2399|2398.5|2396.5|2396|91564
1581497100000|2020-02-12 08:45:00|2397|2396.5|2397.5|2397|2400|2399.5|2396|2395.5|135869
1581497400000|2020-02-12 08:50:00|2397|2396.5|2395|2394.5|2398|2397.5|2394|2393.5|115245
1581497700000|2020-02-12 08:55:00|2395.5|2395|2395.5|2395|2397|2396.5|2394.5|2394|93648
1581498000000|2020-02-12 09:00:00|2396|2395.5|2391|2390.5|2396|2395.5|2390.5|2390|95091
1581498300000|2020-02-12 09:05:00|2390.5|2390|2389.5|2389|2391.5|2391|2388|2387.5|108668
1581498600000|2020-02-12 09:10:00|2389|2388.5|2390.5|2390|2391.5|2391|2388|2387.5|54704
1581498900000|2020-02-12 09:15:00|2390|2389.5|2390|2389.5|2391|2390.5|2389|2388.5|46844
1581499200000|2020-02-12 09:20:00|2389.5|2389|2389.5|2389|2391|2390.5|2387.5|2387|40653
1581499500000|2020-02-12 09:25:00|2390|2389.5|2391.5|2391|2392.5|2392|2390|2389.5|42345
1581499800000|2020-02-12 09:30:00|2392|2391.5|2391.5|2391|2393.5|2393|2391.5|2391|34430
1581500100000|2020-02-12 09:35:00|2392|2391.5|2392|2391.5|2393.5|2393|2391.5|2391|55684
1581500400000|2020-02-12 09:40:00|2392.5|2392|2394.5|2394|2395|2394.5|2392.5|2391.5|70901
1581500700000|2020-02-12 09:45:00|2395|2394.5|2393|2392.5|2395|2394.5|2393|2392.5|37427
1581501000000|2020-02-12 09:50:00|2392.5|2392|2392.5|2392|2393|2392.5|2391.5|2391|29378
1581501300000|2020-02-12 09:55:00|2393|2392.5|2393|2392.5|2394.5|2394|2392|2391.5|57085
1581501600000|2020-02-12 10:00:00|2392.5|2392|2392.5|2392|2393|2392.5|2390.5|2390|45177
1581501900000|2020-02-12 10:05:00|2393|2392.5|2393.5|2393|2394.5|2394|2390.5|2390|47252
1581502200000|2020-02-12 10:10:00|2393|2392.5|2396.5|2396|2397.5|2397|2393|2392.5|110673
1581502500000|2020-02-12 10:15:00|2397|2396.5|2398|2397.5|2398|2397.5|2396|2395.5|56069
1581502800000|2020-02-12 10:20:00|2398.5|2398|2399.5|2399|2400|2399.5|2397|2396.5|50232
1581503100000|2020-02-12 10:25:00|2399|2398.5|2399|2398.5|2399.5|2399|2397.5|2397|51973
1581503400000|2020-02-12 10:30:00|2398.5|2398|2396.5|2396|2398.5|2398|2396|2395.5|43230
1581503700000|2020-02-12 10:35:00|2397|2396.5|2396.5|2396|2397|2396.5|2395.5|2395|17412
1581504000000|2020-02-12 10:40:00|2397|2396.5|2396.5|2396|2398.5|2397.5|2396.5|2395.5|71535
1581504300000|2020-02-12 10:45:00|2397|2396.5|2397.5|2397|2398|2397.5|2396.5|2396|31589
1581504600000|2020-02-12 10:50:00|2397|2396.5|2397.5|2397|2398|2397.5|2396|2395.5|27374
1581504900000|2020-02-12 10:55:00|2398|2397.5|2401|2400.5|2401|2400.5|2397.5|2397|142371
1581505200000|2020-02-12 11:00:00|2401.5|2401|2405|2404.5|2407|2406.5|2401|2400.5|200470
1581505500000|2020-02-12 11:05:00|2404.5|2404|2402.5|2402|2405|2404.5|2400.5|2400|87076
1581505800000|2020-02-12 11:10:00|2402|2401.5|2401|2400|2403|2402.5|2400.5|2400|62162
1581506100000|2020-02-12 11:15:00|2401.5|2400.5|2402.5|2401.5|2403.5|2403|2401|2400.5|72545
1581506400000|2020-02-12 11:20:00|2403|2402|2402.5|2402|2403.5|2403|2402.5|2402|22664
1581506700000|2020-02-12 11:25:00|2402|2401.5|2402|2401.5|2403.5|2403|2401.5|2400.5|54255
1581507000000|2020-02-12 11:30:00|2401.5|2401|2400.5|2400|2401.5|2401|2399|2398.5|118770
1581507300000|2020-02-12 11:35:00|2400|2399.5|2400.5|2400|2401.5|2401|2400|2399.5|20104
1581507600000|2020-02-12 11:40:00|2401|2400.5|2402|2401.5|2402|2401.5|2401|2400|35036
1581507900000|2020-02-12 11:45:00|2401.5|2401|2401|2400.5|2402|2401.5|2400.5|2400|24930
1581508200000|2020-02-12 11:50:00|2400.5|2400|2399.5|2399|2401|2400.5|2399.5|2399|47645
1581508500000|2020-02-12 11:55:00|2399|2398.5|2397.5|2397|2399.5|2398.5|2396.5|2396|132508
1581508800000|2020-02-12 12:00:00|2397|2396.5|2399|2398.5|2399|2398.5|2397|2396.5|31353
1581509100000|2020-02-12 12:05:00|2398.5|2398|2397.5|2397|2399|2398.5|2397|2396.5|41002
1581509400000|2020-02-12 12:10:00|2397|2396.5|2398.5|2398|2399|2398.5|2397|2396.5|66368
1581509700000|2020-02-12 12:15:00|2398|2397.5|2397|2396.5|2399|2398.5|2396.5|2396|61909
1581510000000|2020-02-12 12:20:00|2396.5|2396|2396|2395.5|2397|2396.5|2395.5|2395|57322
1581510300000|2020-02-12 12:25:00|2395.5|2395|2396.5|2396|2397|2396.5|2394.5|2394|88787
1581510600000|2020-02-12 12:30:00|2396|2395.5|2394.5|2394|2397|2396.5|2394.5|2394|85715
1581510900000|2020-02-12 12:35:00|2394|2393.5|2392.5|2392|2394.5|2394|2392.5|2392|114351
1581511200000|2020-02-12 12:40:00|2393|2392.5|2392|2391.5|2393.5|2393|2391.5|2391|37024
1581511500000|2020-02-12 12:45:00|2392.5|2392|2391.5|2391|2393|2392.5|2391|2390.5|63717
1581511800000|2020-02-12 12:50:00|2392|2391.5|2393|2392.5|2394.5|2394|2391.5|2391|46281
1581512100000|2020-02-12 12:55:00|2393.5|2393|2393|2392.5|2394.5|2394|2393|2392.5|35854
1581512400000|2020-02-12 13:00:00|2392.5|2392|2393|2392.5|2393|2392.5|2392.5|2392|26376
1581512700000|2020-02-12 13:05:00|2393.5|2393|2395.5|2395|2396.5|2396|2393|2392.5|53600
1581513000000|2020-02-12 13:10:00|2396|2395.5|2398|2397.5|2399|2398.5|2395.5|2395|50016
1581513300000|2020-02-12 13:15:00|2398.5|2398|2398.5|2398|2399|2398.5|2397|2396.5|40999
1581513600000|2020-02-12 13:20:00|2398|2397.5|2399|2398.5|2399|2398.5|2397|2396.5|56053
1581513900000|2020-02-12 13:25:00|2398.5|2398|2400|2399.5|2401.5|2401|2398.5|2398|114953
1581514200000|2020-02-12 13:30:00|2400.5|2400|2401|2400.5|2402|2401.5|2400|2399.5|84201
1581514500000|2020-02-12 13:35:00|2400.5|2400|2399.5|2399|2401|2400.5|2399|2398.5|46174
1581514800000|2020-02-12 13:40:00|2400|2399.5|2399|2398.5|2400|2399.5|2398.5|2398|34938
1581515100000|2020-02-12 13:45:00|2398.5|2398|2396|2395.5|2399|2398.5|2395.5|2395|59297
1581515400000|2020-02-12 13:50:00|2396.5|2396|2396.5|2395.5|2396.5|2396|2394.5|2394|130253
1581515700000|2020-02-12 13:55:00|2396|2395|2396.5|2396|2397|2396.5|2395.5|2395|47862
1581516000000|2020-02-12 14:00:00|2397|2396.5|2399.5|2399|2400|2399.5|2396.5|2396.5|74525
1581516300000|2020-02-12 14:05:00|2399|2398.5|2400|2399.5|2401|2400.5|2399|2398.5|62249
1581516600000|2020-02-12 14:10:00|2399.5|2399|2401|2400.5|2402|2401.5|2398.5|2398|56765
1581516900000|2020-02-12 14:15:00|2401.5|2401|2404|2403.5|2404.5|2404|2401|2401|80477
1581517200000|2020-02-12 14:20:00|2404.5|2404|2407|2406.5|2408.5|2407.5|2404|2403.5|384208
1581517500000|2020-02-12 14:25:00|2407.5|2407|2407.5|2407|2408.5|2408|2403.5|2403|224186
1581517800000|2020-02-12 14:30:00|2407|2406.5|2413|2412.5|2413.5|2413|2407|2406.5|337114
1581518100000|2020-02-12 14:35:00|2412.5|2412|2411.5|2411|2413.5|2413|2411|2410.5|216325
1581518400000|2020-02-12 14:40:00|2411|2410.5|2410.5|2410|2412.5|2412|2408.5|2408|110421
1581518700000|2020-02-12 14:45:00|2411|2410.5|2408|2407.5|2411.5|2411|2407.5|2407|116019
1581519000000|2020-02-12 14:50:00|2408.5|2408|2409|2408.5|2410|2409.5|2408|2407.5|124958
1581519300000|2020-02-12 14:55:00|2408.5|2408|2410|2409|2411|2410.5|2408.5|2408|89553
1581519600000|2020-02-12 15:00:00|2409.5|2409.5|2412.5|2412|2413|2412.5|2409.5|2409|195409
1581519900000|2020-02-12 15:05:00|2413|2412.5|2416.5|2416|2417.5|2416.5|2412|2411.5|349076
1581520200000|2020-02-12 15:10:00|2417|2416.5|2416|2415.5|2417|2416.5|2414.5|2414|69045
1581520500000|2020-02-12 15:15:00|2415.5|2415|2414|2413.5|2417|2416.5|2413.5|2413|95165
1581520800000|2020-02-12 15:20:00|2413.5|2413|2414|2413.5|2415|2414.5|2412.5|2412|137538
1581521100000|2020-02-12 15:25:00|2413.5|2413|2409.5|2409|2414|2413.5|2409|2408|203344
1581521400000|2020-02-12 15:30:00|2409|2408.5|2407|2406.5|2411|2410.5|2407|2406.5|245595
1581521700000|2020-02-12 15:35:00|2407.5|2407|2409.5|2409|2410|2409.5|2407.5|2407|97979
1581522000000|2020-02-12 15:40:00|2409|2408.5|2404|2403.5|2410|2409|2404|2403.5|114292
1581522300000|2020-02-12 15:45:00|2403.5|2403|2405|2404.5|2405|2404.5|2402.5|2401.5|252409
1581522600000|2020-02-12 15:50:00|2404.5|2404|2403|2402.5|2405|2404.5|2402.5|2402|149564
1581522900000|2020-02-12 15:55:00|2403.5|2403|2404.5|2404|2405|2404.5|2402|2401.5|96440
1581523200000|2020-02-12 16:00:00|2405|2404.5|2404|2403.5|2405.5|2405|2404|2403.5|119852
1581523500000|2020-02-12 16:05:00|2404.5|2404|2404.5|2404|2405|2404.5|2403|2402.5|117927
1581523800000|2020-02-12 16:10:00|2405|2404.5|2402.5|2402|2405|2404.5|2401.5|2401|141423
1581524100000|2020-02-12 16:15:00|2402|2401.5|2404.5|2404|2404.5|2404|2401.5|2401|118135
1581524400000|2020-02-12 16:20:00|2405|2404.5|2405.5|2405|2406|2405.5|2403.5|2403|209367
1581524700000|2020-02-12 16:25:00|2405|2404.5|2406.5|2406|2406.5|2406|2404.5|2404|244723
1581580800000|2020-02-13 08:00:00|3000|2200|2363|2362.5|3000|2374|2357.5|2200|398374
1581581100000|2020-02-13 08:05:00|2362.5|2362|2362|2361.5|2364.5|2364|2356.5|2356|181820
1581581400000|2020-02-13 08:10:00|2361.5|2361|2355|2354.5|2361.5|2361|2354.5|2353.5|259902
1581581700000|2020-02-13 08:15:00|2355.5|2355|2355.5|2355|2356.5|2356|2353.5|2353|149991
1581582000000|2020-02-13 08:20:00|2355|2354.5|2358.5|2358|2360.5|2360|2355|2354.5|190014
1581582300000|2020-02-13 08:25:00|2359|2358.5|2361|2360|2362.5|2362|2357.5|2357|306501
1581582600000|2020-02-13 08:30:00|2360.5|2360.5|2357|2356.5|2362.5|2362|2356|2355.5|151046
1581582900000|2020-02-13 08:35:00|2356.5|2356|2354|2353.5|2357|2356.5|2353|2352.5|122199
1581583200000|2020-02-13 08:40:00|2353.5|2353|2349|2348.5|2354|2353.5|2349|2348.5|207413
1581583500000|2020-02-13 08:45:00|2349.5|2349|2351.5|2351|2352.5|2352|2348|2347.5|163251
1581583800000|2020-02-13 08:50:00|2351|2350.5|2348|2347.5|2352.5|2352|2346.5|2346|110726
1581584100000|2020-02-13 08:55:00|2347.5|2347|2346|2345.5|2348.5|2348|2345.5|2345|95595
1581584400000|2020-02-13 09:00:00|2345.5|2345|2343|2342.5|2345.5|2345|2343|2342.5|113614
1581584700000|2020-02-13 09:05:00|2342.5|2342|2342.5|2342|2344|2343.5|2340|2339.5|352925
1581585000000|2020-02-13 09:10:00|2343|2342.5|2345.5|2345|2347|2346.5|2343|2342.5|207831
1581585300000|2020-02-13 09:15:00|2345|2344.5|2341|2340.5|2345|2344.5|2340.5|2340|72324
1581585600000|2020-02-13 09:20:00|2340.5|2340|2339|2338.5|2341|2340.5|2337.5|2337|80399
1581585900000|2020-02-13 09:25:00|2339.5|2339|2340.5|2340|2340.5|2340|2339|2338.5|59219
1581586200000|2020-02-13 09:30:00|2340|2339.5|2342.5|2341.5|2346|2345.5|2340|2339.5|148175
1581586500000|2020-02-13 09:35:00|2342|2342|2343.5|2343|2344|2343.5|2341|2340.5|85463
1581586800000|2020-02-13 09:40:00|2343|2342.5|2343.5|2343|2343.5|2343|2341.5|2341|105983
1581587100000|2020-02-13 09:45:00|2343|2342.5|2341.5|2341|2343.5|2343|2340.5|2340|90557
1581587400000|2020-02-13 09:50:00|2341|2340.5|2337.5|2337|2341.5|2341|2337|2336.5|176819
1581587700000|2020-02-13 09:55:00|2337|2336.5|2336.5|2336|2338.5|2338|2336|2335.5|100480
1581588000000|2020-02-13 10:00:00|2336|2335.5|2335|2334.5|2337|2336.5|2333.5|2333|105323
1581588300000|2020-02-13 10:05:00|2334.5|2334|2332.5|2332|2335.5|2335|2331.5|2331|78304
1581588600000|2020-02-13 10:10:00|2332|2331.5|2330.5|2330|2332|2332|2329.5|2329|138647
1581588900000|2020-02-13 10:15:00|2331|2330.5|2329.5|2329|2335|2334.5|2329.5|2329|87753
1581589200000|2020-02-13 10:20:00|2329|2328.5|2330|2329.5|2330|2329.5|2327.5|2327|206399
1581589500000|2020-02-13 10:25:00|2330.5|2330|2331.5|2331|2335|2334.5|2330|2329.5|154610
1581589800000|2020-02-13 10:30:00|2331|2330.5|2331|2330.5|2332|2331.5|2330|2329.5|53993
1581590100000|2020-02-13 10:35:00|2331.5|2331|2329.5|2329|2331.5|2331|2327|2326.5|212724
1581590400000|2020-02-13 10:40:00|2330|2329.5|2332|2331.5|2334.5|2333.5|2328.5|2328|91610
1581590700000|2020-02-13 10:45:00|2331.5|2331|2331|2330.5|2332.5|2332|2329.5|2329|79176
1581591000000|2020-02-13 10:50:00|2330.5|2330|2332.5|2332|2334.5|2334|2330.5|2330|80902
1581591300000|2020-02-13 10:55:00|2333|2332.5|2332.5|2332|2334|2333.5|2332|2331.5|53886
1581591600000|2020-02-13 11:00:00|2333|2332.5|2333|2332.5|2333.5|2333|2329.5|2329|113222
1581591900000|2020-02-13 11:05:00|2332.5|2332|2333|2332.5|2334|2333.5|2331|2330.5|46846
1581592200000|2020-02-13 11:10:00|2333.5|2333|2332|2331.5|2333.5|2333|2330.5|2330|43328
1581592500000|2020-02-13 11:15:00|2331.5|2331|2331.5|2331|2334|2333.5|2331|2330.5|86262
1581592800000|2020-02-13 11:20:00|2331|2330.5|2334|2333|2334|2333.5|2330.5|2330|64422
1581593100000|2020-02-13 11:25:00|2333.5|2332.5|2332|2331.5|2334|2332.5|2331.5|2331|25307
1581593400000|2020-02-13 11:30:00|2331.5|2331|2331.5|2331|2333|2332.5|2330.5|2330|30284
1581593700000|2020-02-13 11:35:00|2332|2331.5|2333.5|2333|2334.5|2334|2331.5|2331|39437
1581594000000|2020-02-13 11:40:00|2334|2333.5|2335|2334.5|2336|2335.5|2333.5|2333|32966
1581594300000|2020-02-13 11:45:00|2334.5|2334|2336.5|2335.5|2337.5|2337|2334.5|2334|51522
1581594600000|2020-02-13 11:50:00|2336|2336|2336.5|2336|2338.5|2338|2335|2334.5|34591
1581594900000|2020-02-13 11:55:00|2336|2335.5|2336|2335|2336.5|2336|2334.5|2334|27839
1581595200000|2020-02-13 12:00:00|2336.5|2335.5|2340|2339.5|2340|2339.5|2336.5|2335.5|20798
1581595500000|2020-02-13 12:05:00|2339.5|2339|2340.5|2340|2342|2341.5|2339.5|2339|57033
1581595800000|2020-02-13 12:10:00|2340|2339.5|2339.5|2339|2341|2340.5|2339|2338.5|25379
1581596100000|2020-02-13 12:15:00|2339|2338.5|2337|2336.5|2339.5|2339|2337|2336.5|81396
1581596400000|2020-02-13 12:20:00|2337.5|2337|2336|2335.5|2339|2338.5|2336|2335.5|75945
1581596700000|2020-02-13 12:25:00|2335.5|2335|2335.5|2335|2336|2335.5|2334.5|2334|35477
1581597000000|2020-02-13 12:30:00|2335|2334.5|2335|2334.5|2336|2335.5|2334.5|2334|41304
1581597300000|2020-02-13 12:35:00|2334.5|2334|2334.5|2334|2335.5|2335|2334|2333.5|34168
1581597600000|2020-02-13 12:40:00|2335|2334.5|2333.5|2333|2335.5|2335|2333.5|2333|62408
1581597900000|2020-02-13 12:45:00|2333|2332.5|2332|2331.5|2334.5|2334|2332|2331.5|68501
1581598200000|2020-02-13 12:50:00|2332.5|2332|2332|2331.5|2333|2332.5|2332|2331.5|59861
1581598500000|2020-02-13 12:55:00|2331.5|2331|2336|2335.5|2336|2335.5|2331.5|2331|23043
1581598800000|2020-02-13 13:00:00|2336.5|2336|2337|2336.5|2338|2337.5|2336.5|2336|21540
1581599100000|2020-02-13 13:05:00|2337.5|2337|2336|2335.5|2338|2337|2335.5|2335|58709
1581599400000|2020-02-13 13:10:00|2335.5|2335|2340|2339.5|2340|2339.5|2335.5|2335|92852
1581599700000|2020-02-13 13:15:00|2340.5|2340|2342.5|2342|2342.5|2342|2339.5|2339|86430
1581600000000|2020-02-13 13:20:00|2342|2341.5|2343.5|2343|2345|2344.5|2341.5|2341|41661
1581600300000|2020-02-13 13:25:00|2343|2342.5|2343.5|2343|2345|2344.5|2342.5|2342|58797
1581600600000|2020-02-13 13:30:00|2343|2342.5|2343|2342|2344|2343.5|2342.5|2342|36826
1581600900000|2020-02-13 13:35:00|2342.5|2341.5|2344.5|2344|2345|2344.5|2341|2340.5|41599
1581601200000|2020-02-13 13:40:00|2345|2343.5|2344.5|2344|2346.5|2346|2344|2343.5|75795
1581601500000|2020-02-13 13:45:00|2345|2344.5|2345|2344.5|2345.5|2345|2342.5|2342|81062
1581601800000|2020-02-13 13:50:00|2344.5|2344|2348|2347.5|2348.5|2348|2344|2343.5|82072
1581602100000|2020-02-13 13:55:00|2348.5|2348|2347|2346.5|2349|2348.5|2346.5|2346|197505
1581602400000|2020-02-13 14:00:00|2347.5|2347|2349|2348.5|2350|2349.5|2346.5|2346|84495
1581602700000|2020-02-13 14:05:00|2348.5|2348|2350.5|2350|2351|2350.5|2348|2347.5|83557
1581603000000|2020-02-13 14:10:00|2351|2350.5|2352|2351.5|2352|2351.5|2350|2349.5|108973
1581603300000|2020-02-13 14:15:00|2351.5|2351|2351|2350.5|2352.5|2352|2350|2349.5|46681
1581603600000|2020-02-13 14:20:00|2351.5|2351|2351.5|2351|2351.5|2351|2350.5|2350|29985
1581603900000|2020-02-13 14:25:00|2352|2351.5|2356|2355.5|2358|2357.5|2352|2351.5|142921
1581604200000|2020-02-13 14:30:00|2356.5|2356|2351|2350.5|2358|2357.5|2350.5|2350|269065
1581604500000|2020-02-13 14:35:00|2351.5|2351|2358|2357.5|2360|2359.5|2351|2350.5|122780
1581604800000|2020-02-13 14:40:00|2358.5|2358|2359.5|2358.5|2359.5|2359|2356.5|2356|135855
1581605100000|2020-02-13 14:45:00|2359|2359|2360.5|2360|2365|2364.5|2358.5|2358|197913
1581605400000|2020-02-13 14:50:00|2361|2360.5|2362|2361.5|2362|2361.5|2359|2358.5|82678
1581605700000|2020-02-13 14:55:00|2362.5|2361|2356.5|2356|2362.5|2362|2356.5|2356|112305
1581606000000|2020-02-13 15:00:00|2357|2356.5|2353|2352|2358.5|2358|2352|2351.5|129378
1581606300000|2020-02-13 15:05:00|2352.5|2351.5|2352.5|2352|2353.5|2353|2350.5|2350|193223
1581606600000|2020-02-13 15:10:00|2353|2352.5|2357.5|2357|2358.5|2357.5|2353|2352.5|85371
1581606900000|2020-02-13 15:15:00|2358|2357.5|2358|2357.5|2358.5|2358|2355.5|2355|52572
1581607200000|2020-02-13 15:20:00|2357.5|2357|2356|2355.5|2358|2357.5|2355|2354.5|94868
1581607500000|2020-02-13 15:25:00|2355.5|2355|2355.5|2355|2356.5|2356|2354|2353.5|154168
1581607800000|2020-02-13 15:30:00|2355|2354.5|2351.5|2351|2356.5|2356|2351.5|2351|57933
1581608100000|2020-02-13 15:35:00|2351|2350.5|2350|2349|2352|2351.5|2349.5|2349|77023
1581608400000|2020-02-13 15:40:00|2349.5|2349.5|2350|2349.5|2353.5|2353|2349.5|2349|119577
1581608700000|2020-02-13 15:45:00|2350.5|2350|2350|2349.5|2352|2351.5|2348.5|2348|104206
1581609000000|2020-02-13 15:50:00|2350.5|2350|2350.5|2350|2351.5|2351|2349.5|2349|127824
1581609300000|2020-02-13 15:55:00|2350|2349.5|2350|2349.5|2350.5|2350|2348|2347.5|174417
1581609600000|2020-02-13 16:00:00|2350.5|2350|2349|2348.5|2350.5|2350|2349|2348.5|72668
1581609900000|2020-02-13 16:05:00|2349.5|2349|2348.5|2348|2349.5|2349|2347.5|2347|304090
1581610200000|2020-02-13 16:10:00|2349|2348.5|2348|2347.5|2349|2348.5|2348|2347.5|68589
1581610500000|2020-02-13 16:15:00|2347.5|2347|2349|2348.5|2349|2348.5|2347|2346.5|172930
1581610800000|2020-02-13 16:20:00|2349.5|2349|2348.5|2348|2349.5|2349|2348.5|2348|127215
1581611100000|2020-02-13 16:25:00|2348|2347.5|2348.5|2347.5|2349|2348.5|2347.5|2347|91413
1581667200000|2020-02-14 08:00:00|2367.5|2324|2353.5|2352.5|2367.5|2358.5|2349.5|2324|110868
1581667500000|2020-02-14 08:05:00|2353|2353|2345.5|2344.5|2353.5|2353|2343|2342.5|160295
1581667800000|2020-02-14 08:10:00|2345|2345|2351|2350|2351.5|2350.5|2345|2344.5|76741
1581668100000|2020-02-14 08:15:00|2350.5|2349.5|2352.5|2351.5|2354|2353.5|2349|2348.5|111692
1581668400000|2020-02-14 08:20:00|2352|2352|2348.5|2348|2352.5|2352|2347.5|2347|50233
1581668700000|2020-02-14 08:25:00|2349|2348.5|2346|2345.5|2350|2349.5|2345.5|2345|36221
1581669000000|2020-02-14 08:30:00|2346.5|2346|2345|2344.5|2347.5|2347|2344|2343.5|42807
1581669300000|2020-02-14 08:35:00|2345.5|2345|2343.5|2343|2346.5|2346|2342.5|2342|61405
1581669600000|2020-02-14 08:40:00|2343|2342.5|2346|2345.5|2346|2345.5|2341.5|2341|1311413
1581669900000|2020-02-14 08:45:00|2346.5|2345|2345.5|2345|2347|2346.5|2345.5|2345|50921
1581670200000|2020-02-14 08:50:00|2345|2344.5|2346.5|2346|2346.5|2346|2345|2344.5|41738
1581670500000|2020-02-14 08:55:00|2346|2345.5|2345.5|2345|2346|2345.5|2345|2344.5|31833
1581670800000|2020-02-14 09:00:00|2346|2345.5|2343|2342.5|2346|2345.5|2343|2342.5|70580
1581671100000|2020-02-14 09:05:00|2342.5|2342|2341.5|2341|2342.5|2342|2339.5|2339|185946
1581671400000|2020-02-14 09:10:00|2342|2341.5|2341|2340.5|2342.5|2342|2340|2339.5|79361
1581671700000|2020-02-14 09:15:00|2341.5|2341|2344|2343.5|2344.5|2344|2341.5|2340.5|93973
1581672000000|2020-02-14 09:20:00|2344.5|2344|2342|2341.5|2345|2344.5|2341|2340.5|93465
1581672300000|2020-02-14 09:25:00|2342.5|2342|2345.5|2345|2345.5|2345|2342.5|2342|29675
1581672600000|2020-02-14 09:30:00|2346|2345.5|2343|2342.5|2346|2345.5|2342|2341.5|47677
1581672900000|2020-02-14 09:35:00|2342.5|2342|2343|2342|2344.5|2344|2342|2341.5|79908
1581673200000|2020-02-14 09:40:00|2342.5|2341.5|2341|2340.5|2344|2343.5|2340.5|2340|46306
1581673500000|2020-02-14 09:45:00|2340.5|2340|2341.5|2341|2343|2342.5|2340.5|2340|101960
1581673800000|2020-02-14 09:50:00|2341|2340.5|2340|2339.5|2341.5|2341|2339|2338.5|94726
1581674100000|2020-02-14 09:55:00|2340.5|2340|2341.5|2341|2342.5|2342|2340.5|2340|68102
1581674400000|2020-02-14 10:00:00|2342|2341.5|2342.5|2342|2343.5|2343|2342|2341|44024
1581674700000|2020-02-14 10:05:00|2342|2341.5|2342.5|2342|2343|2342.5|2341.5|2341|16364
1581675000000|2020-02-14 10:10:00|2342|2341.5|2346|2345.5|2346.5|2346|2342|2341.5|1024470
1581675300000|2020-02-14 10:15:00|2345.5|2345|2347.5|2347|2351.5|2351|2345.5|2345|215242
1581675600000|2020-02-14 10:20:00|2347|2346.5|2349|2348.5|2350.5|2350|2347|2346.5|97452
1581675900000|2020-02-14 10:25:00|2349.5|2349|2347.5|2347|2350|2349.5|2346.5|2346|102897
1581676200000|2020-02-14 10:30:00|2347|2346.5|2349|2348.5|2349.5|2349|2345.5|2345|45181
1581676500000|2020-02-14 10:35:00|2349.5|2349|2351|2350|2351.5|2351|2349.5|2349|48732
1581676800000|2020-02-14 10:40:00|2351.5|2350.5|2354.5|2353.5|2354.5|2354|2351.5|2350.5|41544
1581677100000|2020-02-14 10:45:00|2354|2353|2356|2355.5|2357.5|2357|2354|2353|60842
1581677400000|2020-02-14 10:50:00|2356.5|2355|2353|2352.5|2356.5|2355.5|2352.5|2352|24129
1581677700000|2020-02-14 10:55:00|2352.5|2352|2352|2351.5|2353|2352.5|2351|2350|53972
1581678000000|2020-02-14 11:00:00|2352.5|2352|2351|2350.5|2353|2352.5|2350.5|2350|55455
1581678300000|2020-02-14 11:05:00|2350.5|2350|2349|2348.5|2351|2350.5|2348.5|2348|73377
1581678600000|2020-02-14 11:10:00|2348.5|2348|2350.5|2350|2351|2350.5|2348.5|2348|23380
1581678900000|2020-02-14 11:15:00|2351|2350.5|2353.5|2353|2354|2353.5|2350.5|2350|34349
1581679200000|2020-02-14 11:20:00|2354|2353.5|2356|2355.5|2357|2356.5|2353.5|2353|31671
1581679500000|2020-02-14 11:25:00|2356.5|2356|2357|2356.5|2359.5|2359|2356|2355.5|50968
1581679800000|2020-02-14 11:30:00|2357.5|2357|2356|2355.5|2358.5|2358|2356|2355.5|24117
1581680100000|2020-02-14 11:35:00|2355.5|2355|2353.5|2353|2356|2355.5|2353.5|2353|1157003
1581680400000|2020-02-14 11:40:00|2354|2353.5|2354|2353|2354|2353.5|2352.5|2352|20057
1581680700000|2020-02-14 11:45:00|2353.5|2353.5|2353|2352.5|2354.5|2354|2353|2352.5|17436
1581681000000|2020-02-14 11:50:00|2352.5|2352|2353|2352.5|2354.5|2354|2352.5|2352|382873
1581681300000|2020-02-14 11:55:00|2352.5|2352|2353.5|2353|2354|2353.5|2352.5|2352|27812
1581681600000|2020-02-14 12:00:00|2354|2353.5|2354|2353.5|2355|2354|2353|2352.5|19426
1581681900000|2020-02-14 12:05:00|2353.5|2353|2351.5|2351|2353.5|2353|2350.5|2350|61860
1581682200000|2020-02-14 12:10:00|2351|2350.5|2351|2350.5|2352|2351|2350.5|2350|10371
1581682500000|2020-02-14 12:15:00|2351.5|2351|2350.5|2350|2352|2351.5|2350.5|2350|34847
1581682800000|2020-02-14 12:20:00|2351|2350.5|2348|2347.5|2351|2350.5|2347.5|2347|53130
1581683100000|2020-02-14 12:25:00|2348.5|2348|2349.5|2349|2349.5|2349|2348.5|2348|5756
1581683400000|2020-02-14 12:30:00|2349|2348.5|2347.5|2347|2349|2348.5|2346.5|2346|26088
1581683700000|2020-02-14 12:35:00|2348|2347.5|2348|2347|2349.5|2349|2347.5|2347|20995
1581684000000|2020-02-14 12:40:00|2347.5|2347.5|2348|2347.5|2349|2348.5|2347|2346.5|21540
1581684300000|2020-02-14 12:45:00|2347.5|2347|2347.5|2347|2348.5|2348|2347.5|2347|26309
1581684600000|2020-02-14 12:50:00|2347|2346.5|2349.5|2349|2350|2349.5|2347|2346.5|55239
1581684900000|2020-02-14 12:55:00|2350|2349.5|2350|2349.5|2351.5|2351|2349.5|2349|54130
1581685200000|2020-02-14 13:00:00|2349.5|2349|2350|2349.5|2350.5|2350|2349|2348.5|30952
1581685500000|2020-02-14 13:05:00|2350.5|2350|2351|2350.5|2351.5|2351|2350|2349.5|41738
1581685800000|2020-02-14 13:10:00|2351.5|2351|2349.5|2349|2351.5|2351|2349|2348.5|46010
1581686100000|2020-02-14 13:15:00|2349|2348.5|2349.5|2349|2350|2349.5|2348.5|2348|43043
1581686400000|2020-02-14 13:20:00|2349|2348.5|2349|2348.5|2349.5|2349|2346.5|2346|298088
1581686700000|2020-02-14 13:25:00|2349.5|2348|2347.5|2347|2349.5|2348.5|2347.5|2347|9964
1581687000000|2020-02-14 13:30:00|2347|2346.5|2345.5|2345|2348.5|2347.5|2345.5|2345|38266
1581687300000|2020-02-14 13:35:00|2345|2344.5|2345|2344.5|2346|2345.5|2344|2343|52713
1581687600000|2020-02-14 13:40:00|2344.5|2344|2343.5|2343|2344.5|2344|2343|2342|43066
1581687900000|2020-02-14 13:45:00|2343|2342.5|2342|2341.5|2343|2342.5|2340.5|2340|53058
1581688200000|2020-02-14 13:50:00|2341.5|2341|2343|2342.5|2343|2342.5|2341.5|2340.5|44403
1581688500000|2020-02-14 13:55:00|2342.5|2342|2342|2341|2343.5|2343|2341.5|2341|22726
1581688800000|2020-02-14 14:00:00|2341.5|2340.5|2344.5|2344|2344.5|2344|2341.5|2340.5|19616
1581689100000|2020-02-14 14:05:00|2345|2343.5|2342.5|2342|2345.5|2345|2342.5|2342|90686
1581689400000|2020-02-14 14:10:00|2343|2342.5|2342.5|2342|2344|2343|2341.5|2341|59085
1581689700000|2020-02-14 14:15:00|2343|2342.5|2341.5|2341|2343|2342.5|2341|2340.5|16961
1581690000000|2020-02-14 14:20:00|2342|2341.5|2342|2341.5|2342|2341.5|2340.5|2340|131078
1581690300000|2020-02-14 14:25:00|2342.5|2342|2344|2343.5|2344|2343.5|2340.5|2340|63468
1581690600000|2020-02-14 14:30:00|2344.5|2344|2341|2340.5|2346.5|2346|2341|2340.5|103129
1581690900000|2020-02-14 14:35:00|2340.5|2340|2339|2338|2340.5|2340|2337.5|2337|82104
1581691200000|2020-02-14 14:40:00|2338.5|2338.5|2340.5|2340|2341|2340.5|2338.5|2338|122463
1581691500000|2020-02-14 14:45:00|2341|2340.5|2339.5|2339|2342|2341.5|2339|2338.5|87879
1581691800000|2020-02-14 14:50:00|2340|2339.5|2337|2336.5|2340.5|2340|2336|2335.5|97607
1581692100000|2020-02-14 14:55:00|2336.5|2336|2339|2338|2339|2338.5|2335|2334.5|264184
1581692400000|2020-02-14 15:00:00|2338.5|2337.5|2337.5|2337|2341|2340.5|2337.5|2337|75754
1581692700000|2020-02-14 15:05:00|2337|2336.5|2335.5|2335|2337.5|2337|2334.5|2334|88438
1581693000000|2020-02-14 15:10:00|2336|2335.5|2335.5|2335|2337|2336.5|2334.5|2334|54139
1581693300000|2020-02-14 15:15:00|2335|2334.5|2336.5|2336|2338|2337.5|2335|2334.5|140159
1581693600000|2020-02-14 15:20:00|2337|2336.5|2334.5|2334|2337|2336.5|2334|2333.5|72704
1581693900000|2020-02-14 15:25:00|2334|2333.5|2332|2331.5|2334.5|2334|2332|2331.5|154888
1581694200000|2020-02-14 15:30:00|2332.5|2332|2332.5|2332|2333|2332.5|2330.5|2330|142395
1581694500000|2020-02-14 15:35:00|2332|2331.5|2332|2331.5|2332.5|2332|2330.5|2330|127628
1581694800000|2020-02-14 15:40:00|2331.5|2331|2330|2329|2332|2331.5|2329.5|2329|92293
1581695100000|2020-02-14 15:45:00|2329.5|2329.5|2329.5|2329|2330.5|2330|2328.5|2328|124011
1581695400000|2020-02-14 15:50:00|2329|2328.5|2328.5|2328|2330|2329.5|2328.5|2328|87928
1581695700000|2020-02-14 15:55:00|2328|2327.5|2329.5|2329|2330|2329.5|2328|2327.5|74639
1581696000000|2020-02-14 16:00:00|2329|2328.5|2327|2326.5|2329.5|2329|2326.5|2326|134250
1581696300000|2020-02-14 16:05:00|2327.5|2327|2325|2324.5|2327.5|2327|2324.5|2324|240248
1581696600000|2020-02-14 16:10:00|2325.5|2325|2324.5|2324|2326|2325.5|2324.5|2324|100861
1581696900000|2020-02-14 16:15:00|2325|2324.5|2323.5|2323|2325|2324.5|2323.5|2323|267956
1581697200000|2020-02-14 16:20:00|2324|2323.5|2324|2323.5|2324.5|2324|2323|2322.5|275863
1581697500000|2020-02-14 16:25:00|2323.5|2323|2325|2324|2326|2325.5|2323|2322.5|276271
1581926400000|2020-02-17 08:00:00|2950|2330|2335.5|2334.5|2950|2341|2332.5|2330|106972
1581926700000|2020-02-17 08:05:00|2335|2335|2341.5|2340.5|2341.5|2341|2334.5|2334|123176
1581927000000|2020-02-17 08:10:00|2341|2341|2346.5|2346|2346.5|2346|2337|2336.5|82583
1581927300000|2020-02-17 08:15:00|2347|2346.5|2353|2352.5|2353|2352.5|2345.5|2345|184300
1581927600000|2020-02-17 08:20:00|2352.5|2352|2354.5|2354|2355|2354.5|2349.5|2349|119943
1581927900000|2020-02-17 08:25:00|2355|2354.5|2351.5|2351|2355.5|2355|2351.5|2351|87174
1581928200000|2020-02-17 08:30:00|2351|2350.5|2350.5|2350|2352.5|2352|2349.5|2349|93177
1581928500000|2020-02-17 08:35:00|2351|2350.5|2346.5|2346|2351|2350.5|2346|2345.5|115172
1581928800000|2020-02-17 08:40:00|2346|2345.5|2343.5|2343|2346.5|2346|2343|2342.5|2556426
1581929100000|2020-02-17 08:45:00|2343|2342.5|2346|2345.5|2346.5|2346|2342.5|2342|51827
1581929400000|2020-02-17 08:50:00|2346.5|2346|2344.5|2344|2347|2346.5|2343.5|2343|80726
1581929700000|2020-02-17 08:55:00|2344|2343.5|2343.5|2343|2345|2344.5|2342.5|2342|54837
1581930000000|2020-02-17 09:00:00|2343|2342.5|2343|2342.5|2344|2343.5|2342|2341.5|47066
1581930300000|2020-02-17 09:05:00|2343.5|2343|2342|2341.5|2343.5|2343|2341.5|2341|48857
1581930600000|2020-02-17 09:10:00|2342.5|2342|2339.5|2339|2343|2342.5|2339.5|2339|36882
1581930900000|2020-02-17 09:15:00|2340|2339.5|2337|2336.5|2340|2339.5|2336|2335.5|66397
1581931200000|2020-02-17 09:20:00|2337.5|2337|2338|2337.5|2339.5|2339|2337|2336.5|29135
1581931500000|2020-02-17 09:25:00|2337.5|2337|2338.5|2338|2339|2338.5|2337|2336.5|15126
1581931800000|2020-02-17 09:30:00|2338|2337.5|2340.5|2340|2340.5|2340|2338|2337.5|33869
1581932100000|2020-02-17 09:35:00|2340|2339.5|2337.5|2337|2340|2339.5|2337|2336.5|54428
1581932400000|2020-02-17 09:40:00|2338|2337.5|2337|2336.5|2338|2337.5|2336.5|2336|44805
1581932700000|2020-02-17 09:45:00|2337.5|2337|2337.5|2337|2338|2337.5|2337|2336.5|47316
1581933000000|2020-02-17 09:50:00|2337|2336.5|2339|2338.5|2339.5|2339|2336.5|2336|47241
1581933300000|2020-02-17 09:55:00|2339.5|2339|2339.5|2339|2340|2339.5|2339|2338.5|25614
1581933600000|2020-02-17 10:00:00|2340|2339.5|2340.5|2340|2341.5|2341|2339.5|2339|52588
1581933900000|2020-02-17 10:05:00|2341|2340.5|2339.5|2339|2341|2340.5|2339.5|2339|31033
1581934200000|2020-02-17 10:10:00|2339|2338.5|2340|2339.5|2340.5|2340|2338.5|2338|46857
1581934500000|2020-02-17 10:15:00|2340.5|2340|2340|2339.5|2340.5|2340|2339.5|2339|68958
1581934800000|2020-02-17 10:20:00|2339.5|2339|2340|2339.5|2340|2339.5|2338|2337.5|61981
1581935100000|2020-02-17 10:25:00|2339.5|2339|2340.5|2340|2341|2340.5|2339.5|2339|37917
1581935400000|2020-02-17 10:30:00|2341|2340.5|2340.5|2340|2342|2341.5|2340.5|2340|27925
1581935700000|2020-02-17 10:35:00|2340|2339.5|2340.5|2340|2341.5|2341|2340|2339.5|38578
1581936000000|2020-02-17 10:40:00|2340|2339.5|2340.5|2340|2340.5|2340|2339.5|2339|32894
1581936300000|2020-02-17 10:45:00|2341|2340.5|2341|2340.5|2341.5|2341|2340.5|2340|39963
1581936600000|2020-02-17 10:50:00|2340.5|2340|2338.5|2338|2341|2340.5|2338.5|2338|54358
1581936900000|2020-02-17 10:55:00|2338|2337.5|2338.5|2338|2339.5|2339|2338|2337.5|67371
1581937200000|2020-02-17 11:00:00|2338|2337.5|2339|2338.5|2339|2338.5|2337.5|2337|47331
1581937500000|2020-02-17 11:05:00|2339.5|2339|2340|2339.5|2341|2340.5|2339.5|2339|40263
1581937800000|2020-02-17 11:10:00|2340.5|2340|2339.5|2339|2340.5|2340|2339.5|2339|11529
1581938100000|2020-02-17 11:15:00|2339|2338.5|2340|2339.5|2341|2340.5|2339|2338.5|18779
1581938400000|2020-02-17 11:20:00|2339.5|2339|2339.5|2339|2339.5|2339|2339.5|2339|11078
1581938700000|2020-02-17 11:25:00|2340|2339.5|2340|2339.5|2340.5|2340|2339.5|2339|20721
1581939000000|2020-02-17 11:30:00|2340.5|2340|2342|2341|2342|2341.5|2340|2339.5|24385
1581939300000|2020-02-17 11:35:00|2341.5|2341.5|2341.5|2341|2342|2341.5|2340.5|2340|58447
1581939600000|2020-02-17 11:40:00|2342|2341.5|2341.5|2341|2342|2341.5|2341.5|2341|14768
1581939900000|2020-02-17 11:45:00|2341|2340.5|2341.5|2341|2341.5|2341|2340.5|2340|23590
1581940200000|2020-02-17 11:50:00|2342|2341.5|2343|2342.5|2343.5|2343|2341.5|2341|24457
1581940500000|2020-02-17 11:55:00|2343.5|2343|2343.5|2343|2343.5|2343|2342.5|2342|29598
1581940800000|2020-02-17 12:00:00|2344|2343.5|2342|2341.5|2344|2343.5|2341.5|2341|31272
1581941100000|2020-02-17 12:05:00|2341.5|2341|2341|2340.5|2342|2341|2340.5|2340|22988
1581941400000|2020-02-17 12:10:00|2340.5|2340|2341|2340.5|2341|2340.5|2340|2339.5|23064
1581941700000|2020-02-17 12:15:00|2340.5|2340|2341|2340.5|2341|2340.5|2340.5|2340|9380
1581942000000|2020-02-17 12:20:00|2340.5|2340|2341.5|2341|2342.5|2342|2340.5|2340|29645
1581942300000|2020-02-17 12:25:00|2342|2341.5|2342.5|2342|2343.5|2343|2342|2341.5|44487
1581942600000|2020-02-17 12:30:00|2342|2341.5|2343|2342.5|2343.5|2343|2341|2340.5|74492
1581942900000|2020-02-17 12:35:00|2343.5|2343|2344|2343.5|2344.5|2344|2342.5|2342|90350
1581943200000|2020-02-17 12:40:00|2344.5|2344|2342|2341.5|2345|2344.5|2342|2341.5|76365
1581943500000|2020-02-17 12:45:00|2341.5|2341|2344|2343.5|2344|2343.5|2341.5|2341|31813
1581943800000|2020-02-17 12:50:00|2343.5|2343|2344|2343.5|2345|2344.5|2343.5|2343|28902
1581944100000|2020-02-17 12:55:00|2343.5|2343|2343.5|2343|2344.5|2344|2343|2342.5|38290
1581944400000|2020-02-17 13:00:00|2343|2342.5|2344|2343.5|2344|2343.5|2342.5|2342|55503
1581944700000|2020-02-17 13:05:00|2343.5|2343|2344|2343.5|2344.5|2344|2343.5|2343|95202
1581945000000|2020-02-17 13:10:00|2343.5|2343|2343|2342.5|2344.5|2344|2343|2342.5|75850
1581945300000|2020-02-17 13:15:00|2342.5|2342|2341|2340.5|2343|2342.5|2340.5|2340|188169
1581945600000|2020-02-17 13:20:00|2340.5|2340|2340.5|2340|2341|2340.5|2340|2339.5|58537
1581945900000|2020-02-17 13:25:00|2341|2339.5|2341.5|2341|2342|2341.5|2341|2339.5|24630
1581946200000|2020-02-17 13:30:00|2341|2340.5|2339|2338.5|2341|2340.5|2338.5|2338|103823
1581946500000|2020-02-17 13:35:00|2339.5|2339|2341|2340.5|2342|2341.5|2339|2338.5|65850
1581946800000|2020-02-17 13:40:00|2340.5|2340|2340|2339.5|2340.5|2340|2340|2339.5|21665
1581947100000|2020-02-17 13:45:00|2340.5|2340|2340.5|2340|2341|2340.5|2340.5|2340|21711
1581947400000|2020-02-17 13:50:00|2340|2339.5|2340.5|2340|2340.5|2340|2339.5|2339|32569
1581947700000|2020-02-17 13:55:00|2340|2339.5|2341|2340.5|2341|2340.5|2338.5|2338|44931
1581948000000|2020-02-17 14:00:00|2341.5|2341|2340.5|2340|2341.5|2341|2340|2339.5|41182
1581948300000|2020-02-17 14:05:00|2340|2339.5|2339.5|2339|2340|2339.5|2339|2338.5|31434
1581948600000|2020-02-17 14:10:00|2340|2339.5|2338.5|2338|2340|2339.5|2337.5|2337|62569
1581948900000|2020-02-17 14:15:00|2338|2337.5|2338|2337.5|2338.5|2338|2337|2336.5|76819
1581949200000|2020-02-17 14:20:00|2337.5|2337|2337|2336.5|2338.5|2338|2337|2336.5|46610
1581949500000|2020-02-17 14:25:00|2337.5|2337|2338|2337.5|2338.5|2338|2337|2336.5|37562
1581949800000|2020-02-17 14:30:00|2338.5|2338|2337.5|2337|2339|2338.5|2336.5|2336|49750
1581950100000|2020-02-17 14:35:00|2337|2336.5|2338|2337.5|2338|2337.5|2337|2336.5|28769
1581950400000|2020-02-17 14:40:00|2337.5|2337|2337.5|2337|2338|2337.5|2337|2336.5|22295
1581950700000|2020-02-17 14:45:00|2337|2336.5|2337|2336.5|2337.5|2337|2336|2335.5|119524
1581951000000|2020-02-17 14:50:00|2336.5|2336|2336.5|2336|2336.5|2336|2336|2335.5|22515
1581951300000|2020-02-17 14:55:00|2337|2336.5|2338.5|2338|2338.5|2338|2336.5|2336|26929
1581951600000|2020-02-17 15:00:00|2338|2337.5|2337.5|2337|2338.5|2338|2337|2336.5|319626
1581951900000|2020-02-17 15:05:00|2338|2337.5|2338.5|2338|2339|2338.5|2337|2336.5|76997
1581952200000|2020-02-17 15:10:00|2339|2338.5|2338|2337.5|2339|2338.5|2337.5|2337|46153
1581952500000|2020-02-17 15:15:00|2338.5|2338|2338|2337.5|2338.5|2338|2337.5|2337|69690
1581952800000|2020-02-17 15:20:00|2338.5|2338|2337.5|2337|2338.5|2338|2337|2336.5|45526
1581953100000|2020-02-17 15:25:00|2337|2336.5|2336|2335.5|2337.5|2337|2336|2335.5|53935
1581953400000|2020-02-17 15:30:00|2336.5|2336|2336|2335.5|2336.5|2336|2336|2335|39268
1581953700000|2020-02-17 15:35:00|2335.5|2335|2336|2335.5|2336.5|2336|2335.5|2335|59867
1581954000000|2020-02-17 15:40:00|2336.5|2336|2336|2335.5|2336.5|2336|2336|2335.5|38223
1581954300000|2020-02-17 15:45:00|2335.5|2335|2336.5|2336|2336.5|2336|2335.5|2335|42508
1581954600000|2020-02-17 15:50:00|2337|2336.5|2337|2336.5|2337.5|2337|2336.5|2336|343006
1581954900000|2020-02-17 15:55:00|2337.5|2337|2336.5|2336|2337.5|2337|2336.5|2336|38004
1581955200000|2020-02-17 16:00:00|2337|2336.5|2337.5|2337|2337.5|2337|2336.5|2336|28870
1581955500000|2020-02-17 16:05:00|2337|2336.5|2338.5|2338|2339|2338.5|2337|2336.5|31108
1581955800000|2020-02-17 16:10:00|2339|2338.5|2337|2336.5|2339|2338.5|2337|2336.5|67422
1581956100000|2020-02-17 16:15:00|2337.5|2337|2337|2336.5|2337.5|2337|2336|2335.5|92318
1581956400000|2020-02-17 16:20:00|2337.5|2337|2337|2336.5|2337.5|2337|2336.5|2336|64119
1581956700000|2020-02-17 16:25:00|2336.5|2336|2337.5|2336.5|2338|2337|2336|2335.5|89708
1582012800000|2020-02-18 08:00:00|2980|2300|2324.5|2324|2980|2329|2322.5|2300|281525
1582013100000|2020-02-18 08:05:00|2325|2324.5|2327|2326.5|2329|2328.5|2322|2321.5|110923
1582013400000|2020-02-18 08:10:00|2327.5|2327|2332|2331.5|2336|2335|2327|2326.5|65502
1582013700000|2020-02-18 08:15:00|2332.5|2332|2329.5|2329|2335|2334.5|2328|2327.5|112770
1582014000000|2020-02-18 08:20:00|2329|2328.5|2324.5|2324|2330|2329.5|2324|2323.5|83518
1582014300000|2020-02-18 08:25:00|2324|2323.5|2320.5|2320|2325.5|2325|2320.5|2320|73420
1582014600000|2020-02-18 08:30:00|2321|2320.5|2325.5|2325|2328|2327.5|2318.5|2318|157895
1582014900000|2020-02-18 08:35:00|2325|2324.5|2323.5|2323|2325.5|2325|2323|2322.5|32711
1582015200000|2020-02-18 08:40:00|2324|2323.5|2324|2323.5|2327.5|2327|2323.5|2323|68960
1582015500000|2020-02-18 08:45:00|2324.5|2324|2322.5|2322|2325.5|2325|2322|2321.5|89144
1582015800000|2020-02-18 08:50:00|2322|2321.5|2323.5|2323|2325|2324.5|2321|2320.5|64390
1582016100000|2020-02-18 08:55:00|2324|2323.5|2325.5|2324.5|2326|2325.5|2323|2322.5|88418
1582016400000|2020-02-18 09:00:00|2325|2325|2322.5|2322|2326|2325.5|2321|2320.5|91314
1582016700000|2020-02-18 09:05:00|2323|2322.5|2324|2323.5|2324|2323.5|2322.5|2322|35490
1582017000000|2020-02-18 09:10:00|2323.5|2323|2318|2317.5|2324.5|2324|2318|2317.5|128113
1582017300000|2020-02-18 09:15:00|2317.5|2317|2316.5|2316|2318.5|2317.5|2315|2314.5|109008
1582017600000|2020-02-18 09:20:00|2317|2316.5|2316|2315.5|2317|2316.5|2315|2314.5|40589
1582017900000|2020-02-18 09:25:00|2316.5|2316|2318|2317.5|2319.5|2319|2316|2315.5|63667
1582018200000|2020-02-18 09:30:00|2317.5|2317|2320|2319.5|2321|2320.5|2317.5|2317|48887
1582018500000|2020-02-18 09:35:00|2319.5|2319|2323.5|2323|2323.5|2323|2318.5|2318|106538
1582018800000|2020-02-18 09:40:00|2323|2322.5|2325.5|2325|2326|2325.5|2322.5|2322|39710
1582019100000|2020-02-18 09:45:00|2325|2324.5|2324.5|2324|2326|2325.5|2324.5|2324|56438
1582019400000|2020-02-18 09:50:00|2324|2323.5|2323.5|2323|2325|2324.5|2323.5|2323|84481
1582019700000|2020-02-18 09:55:00|2323|2322.5|2323.5|2322.5|2324|2323.5|2323|2322.5|33245
1582020000000|2020-02-18 10:00:00|2323|2322|2319.5|2319|2323|2322|2319|2318.5|55062
1582020300000|2020-02-18 10:05:00|2320|2319.5|2323|2322.5|2323.5|2323|2320|2319.5|73998
1582020600000|2020-02-18 10:10:00|2323.5|2323|2324.5|2324|2328|2327.5|2323|2322.5|241681
1582020900000|2020-02-18 10:15:00|2324|2323.5|2324|2323|2327|2326.5|2323.5|2323|48554
1582021200000|2020-02-18 10:20:00|2323.5|2323.5|2320|2319|2324|2323.5|2319|2318.5|41537
1582021500000|2020-02-18 10:25:00|2319.5|2319.5|2315.5|2315|2321|2320.5|2315.5|2315|112332
1582021800000|2020-02-18 10:30:00|2316|2315.5|2318.5|2318|2321|2320.5|2315.5|2315.5|81568
1582022100000|2020-02-18 10:35:00|2319|2318.5|2317.5|2317|2319.5|2319|2317|2316.5|77515
1582022400000|2020-02-18 10:40:00|2318|2317.5|2321|2320.5|2321.5|2321|2318|2317.5|48698
1582022700000|2020-02-18 10:45:00|2321.5|2321|2318|2317|2321.5|2321|2317|2316.5|40182
1582023000000|2020-02-18 10:50:00|2317.5|2317.5|2319|2318.5|2319.5|2319|2317|2316.5|22992
1582023300000|2020-02-18 10:55:00|2318.5|2318|2318.5|2318|2319.5|2319|2317.5|2317|19549
1582023600000|2020-02-18 11:00:00|2319|2318.5|2316.5|2316|2319|2318.5|2316.5|2316|42138
1582023900000|2020-02-18 11:05:00|2317|2316.5|2314|2313.5|2317|2316.5|2313.5|2313|43242
1582024200000|2020-02-18 11:10:00|2314.5|2314|2313.5|2313|2314.5|2314|2313|2312.5|568255
1582024500000|2020-02-18 11:15:00|2313|2312.5|2312.5|2312|2313.5|2313|2310.5|2310|253263
1582024800000|2020-02-18 11:20:00|2313.5|2312.5|2312.5|2312|2313.5|2312.5|2311.5|2311|67898
1582025100000|2020-02-18 11:25:00|2313|2312.5|2314.5|2314|2314.5|2314|2312.5|2312|58930
1582025400000|2020-02-18 11:30:00|2315|2314.5|2312|2311.5|2316.5|2316|2312|2311.5|125251
1582025700000|2020-02-18 11:35:00|2311.5|2311|2311|2310.5|2312.5|2312|2311|2310.5|61559
1582026000000|2020-02-18 11:40:00|2310.5|2310|2311.5|2311|2312.5|2312|2310.5|2310|103290
1582026300000|2020-02-18 11:45:00|2311|2310.5|2311|2310.5|2311.5|2311|2308|2307.5|123750
1582026600000|2020-02-18 11:50:00|2310.5|2310|2311|2310.5|2311|2310.5|2309|2308.5|45298
1582026900000|2020-02-18 11:55:00|2310.5|2310|2310|2309.5|2311|2310.5|2309|2308.5|48765
1582027200000|2020-02-18 12:00:00|2310.5|2310|2309|2308.5|2310.5|2310|2309|2308.5|24515
1582027500000|2020-02-18 12:05:00|2309.5|2309|2310.5|2310|2310.5|2310|2309|2308.5|43829
1582027800000|2020-02-18 12:10:00|2311|2310.5|2311|2310.5|2311.5|2311|2310|2309.5|71308
1582028100000|2020-02-18 12:15:00|2310.5|2310|2311|2310.5|2311.5|2311|2310.5|2310|23178
1582028400000|2020-02-18 12:20:00|2310.5|2310|2310|2309.5|2310.5|2310|2309.5|2309|27235
1582028700000|2020-02-18 12:25:00|2310.5|2310|2310.5|2310|2311|2310.5|2310.5|2310|18202
1582029000000|2020-02-18 12:30:00|2311|2310.5|2311|2310.5|2311.5|2311|2310.5|2310|35087
1582029300000|2020-02-18 12:35:00|2310.5|2310|2311|2310.5|2312|2311.5|2310.5|2310|26630
1582029600000|2020-02-18 12:40:00|2311.5|2311|2311.5|2311|2312|2311.5|2311|2310.5|17087
1582029900000|2020-02-18 12:45:00|2311|2310.5|2309.5|2309|2311|2310.5|2309|2308.5|47721
1582030200000|2020-02-18 12:50:00|2310|2309.5|2310.5|2310|2311|2310.5|2309|2308.5|49577
1582030500000|2020-02-18 12:55:00|2311|2310.5|2311.5|2310.5|2312|2311|2310.5|2310|17475
1582030800000|2020-02-18 13:00:00|2311|2311|2309|2308.5|2311.5|2311|2309|2308.5|35339
1582031100000|2020-02-18 13:05:00|2308.5|2308|2309.5|2308.5|2309.5|2308.5|2308|2307.5|57217
1582031400000|2020-02-18 13:10:00|2309|2309|2311|2310.5|2312|2311.5|2309|2308.5|32612
1582031700000|2020-02-18 13:15:00|2310.5|2310|2311.5|2311|2312|2311.5|2310.5|2310|38361
1582032000000|2020-02-18 13:20:00|2312|2311.5|2314|2313.5|2315|2314.5|2311|2310.5|55958
1582032300000|2020-02-18 13:25:00|2314.5|2314|2313|2312.5|2314.5|2314|2313|2312.5|38473
1582032600000|2020-02-18 13:30:00|2313.5|2313|2313|2312.5|2313.5|2313|2311.5|2311|41406
1582032900000|2020-02-18 13:35:00|2313.5|2313|2314|2313.5|2315.5|2314.5|2313.5|2313|43387
1582033200000|2020-02-18 13:40:00|2314.5|2314|2316.5|2316|2318|2317.5|2314|2313.5|185767
1582033500000|2020-02-18 13:45:00|2316|2315.5|2317|2316.5|2317|2316.5|2315.5|2315|34371
1582033800000|2020-02-18 13:50:00|2316.5|2316|2316.5|2316|2317|2316.5|2316|2315.5|49865
1582034100000|2020-02-18 13:55:00|2316|2315.5|2317.5|2317|2318|2317.5|2315.5|2315|53997
1582034400000|2020-02-18 14:00:00|2318|2317.5|2317.5|2317|2319.5|2319|2317|2316.5|36066
1582034700000|2020-02-18 14:05:00|2318|2317.5|2320.5|2320|2320.5|2320|2318|2317.5|52079
1582035000000|2020-02-18 14:10:00|2320|2319.5|2319|2318.5|2320|2319.5|2318.5|2318|44103
1582035300000|2020-02-18 14:15:00|2318.5|2318|2318|2317.5|2320|2319.5|2317.5|2317|49177
1582035600000|2020-02-18 14:20:00|2318.5|2318|2316.5|2316|2319.5|2319|2316.5|2316|47182
1582035900000|2020-02-18 14:25:00|2317|2316.5|2318.5|2318|2318.5|2318|2316|2315.5|98783
1582036200000|2020-02-18 14:30:00|2319|2318.5|2320.5|2320|2323|2322.5|2317.5|2317|110369
1582036500000|2020-02-18 14:35:00|2321|2320.5|2323.5|2322.5|2326.5|2326|2321|2320.5|183250
1582036800000|2020-02-18 14:40:00|2323|2323|2328.5|2328|2328.5|2328|2323|2323|139612
1582037100000|2020-02-18 14:45:00|2329|2328.5|2328|2327.5|2329.5|2329|2327|2326.5|129766
1582037400000|2020-02-18 14:50:00|2328.5|2328|2325|2324.5|2328.5|2328|2324|2323.5|98868
1582037700000|2020-02-18 14:55:00|2325.5|2325|2325|2324.5|2326.5|2326|2324|2323.5|58628
1582038000000|2020-02-18 15:00:00|2325.5|2325|2324|2323.5|2327|2326.5|2324|2323.5|97446
1582038300000|2020-02-18 15:05:00|2323.5|2323|2323|2322.5|2324.5|2324|2321.5|2321|95975
1582038600000|2020-02-18 15:10:00|2323.5|2323|2324.5|2324|2324.5|2324|2322.5|2322|65580
1582038900000|2020-02-18 15:15:00|2324|2323.5|2322.5|2322|2324|2323.5|2322|2321.5|55368
1582039200000|2020-02-18 15:20:00|2323|2322.5|2319|2318.5|2323|2322.5|2319|2318.5|79231
1582039500000|2020-02-18 15:25:00|2319.5|2319|2316|2315|2320|2319.5|2315.5|2315|84416
1582039800000|2020-02-18 15:30:00|2315.5|2315.5|2316.5|2316|2318.5|2318|2315.5|2315|113047
1582040100000|2020-02-18 15:35:00|2316|2315.5|2316.5|2316|2318.5|2318|2314.5|2314|120052
1582040400000|2020-02-18 15:40:00|2316|2315.5|2319.5|2319|2320.5|2320|2315|2314.5|137513
1582040700000|2020-02-18 15:45:00|2320|2319.5|2320|2319.5|2323.5|2323|2319|2318.5|175002
1582041000000|2020-02-18 15:50:00|2319.5|2319|2318|2317.5|2320|2319.5|2317.5|2317|127152
1582041300000|2020-02-18 15:55:00|2317.5|2317|2317.5|2317|2318.5|2318|2316.5|2316|97675
1582041600000|2020-02-18 16:00:00|2318|2317.5|2317.5|2317|2318.5|2318|2316|2315.5|71351
1582041900000|2020-02-18 16:05:00|2318|2317.5|2317|2316.5|2318|2317.5|2315.5|2315|77469
1582042200000|2020-02-18 16:10:00|2316.5|2316|2315.5|2315|2318|2317|2315.5|2315|134109
1582042500000|2020-02-18 16:15:00|2315|2314.5|2314|2313.5|2317|2316.5|2313.5|2313|133813
1582042800000|2020-02-18 16:20:00|2313.5|2313|2312|2311.5|2314.5|2314|2311.5|2311|97032
1582043100000|2020-02-18 16:25:00|2312.5|2311|2313|2312.5|2313|2312.5|2311|2310.5|168164
1582099200000|2020-02-19 08:00:00|2350.5|2341|2337|2336.5|2350.5|2341|2335.5|2333.5|230808
1582099500000|2020-02-19 08:05:00|2336.5|2336|2335.5|2335|2336.5|2336|2331.5|2330.5|114207
1582099800000|2020-02-19 08:10:00|2335|2334.5|2336.5|2335.5|2337|2336.5|2332.5|2331.5|97453
1582100100000|2020-02-19 08:15:00|2336|2336|2334.5|2333.5|2337|2336|2334|2333|52951
1582100400000|2020-02-19 08:20:00|2334|2334|2330.5|2330|2334|2334|2330|2329.5|90379
1582100700000|2020-02-19 08:25:00|2330|2329.5|2329|2328.5|2330.5|2330|2327|2326.5|51506
1582101000000|2020-02-19 08:30:00|2328.5|2328|2326|2325.5|2328.5|2328.5|2325|2324.5|60937
1582101300000|2020-02-19 08:35:00|2325.5|2325|2328|2327.5|2328|2327.5|2325.5|2325|49537
1582101600000|2020-02-19 08:40:00|2328.5|2328|2327.5|2327|2329|2328.5|2326.5|2326|88951
1582101900000|2020-02-19 08:45:00|2327|2326.5|2322|2321.5|2327|2326.5|2322|2321.5|74241
1582102200000|2020-02-19 08:50:00|2322.5|2321|2321|2320.5|2323|2322|2320.5|2320|51907
1582102500000|2020-02-19 08:55:00|2320.5|2320|2321.5|2321|2323.5|2323|2320.5|2320|49489
1582102800000|2020-02-19 09:00:00|2322|2321.5|2321|2320.5|2322.5|2322|2320.5|2320|34297
1582103100000|2020-02-19 09:05:00|2321.5|2321|2320|2319.5|2321.5|2321|2318|2317.5|40654
1582103400000|2020-02-19 09:10:00|2319.5|2319|2318.5|2318|2320|2319.5|2318.5|2318|25925
1582103700000|2020-02-19 09:15:00|2318|2317.5|2318.5|2318|2320|2319.5|2317.5|2317|68895
1582104000000|2020-02-19 09:20:00|2319|2318.5|2319|2318.5|2320.5|2320|2318.5|2318|51049
1582104300000|2020-02-19 09:25:00|2319.5|2319|2322|2321.5|2322.5|2322|2319|2318.5|43125
1582104600000|2020-02-19 09:30:00|2321.5|2321|2324.5|2324|2324.5|2324|2321.5|2321|42494
1582104900000|2020-02-19 09:35:00|2324|2323.5|2323.5|2323|2324.5|2323.5|2322.5|2322|50144
1582105200000|2020-02-19 09:40:00|2324|2323.5|2324.5|2324|2324.5|2324|2322.5|2322|57525
1582105500000|2020-02-19 09:45:00|2325|2324.5|2326.5|2326|2328|2327.5|2325|2324|108526
1582105800000|2020-02-19 09:50:00|2326|2325.5|2329|2328.5|2329.5|2329|2326|2325.5|147763
1582106100000|2020-02-19 09:55:00|2328.5|2328|2327|2326.5|2329|2328.5|2327|2326.5|74333
1582106400000|2020-02-19 10:00:00|2327.5|2327|2325.5|2325|2327.5|2327|2325.5|2325|47415
1582106700000|2020-02-19 10:05:00|2325|2324.5|2325|2324.5|2326|2325.5|2324.5|2324|66604
1582107000000|2020-02-19 10:10:00|2324.5|2324|2324|2323.5|2325.5|2325|2324|2323.5|70915
1582107300000|2020-02-19 10:15:00|2323.5|2323|2322|2321.5|2323.5|2323|2321.5|2321|67707
1582107600000|2020-02-19 10:20:00|2321.5|2321|2320.5|2320|2321.5|2321|2319.5|2319|85654
1582107900000|2020-02-19 10:25:00|2320|2319.5|2321|2320.5|2322|2321.5|2320|2319.5|63004
1582108200000|2020-02-19 10:30:00|2321.5|2321|2320.5|2319.5|2322|2321.5|2320|2319.5|79228
1582108500000|2020-02-19 10:35:00|2320|2320|2320.5|2320|2321|2320.5|2319.5|2319|35876
1582108800000|2020-02-19 10:40:00|2321|2320.5|2319.5|2319|2321|2320.5|2319.5|2319|23370
1582109100000|2020-02-19 10:45:00|2319|2318.5|2320.5|2320|2321|2320.5|2319|2318.5|56870
1582109400000|2020-02-19 10:50:00|2321|2320.5|2322|2321.5|2322|2321.5|2320|2319.5|61911
1582109700000|2020-02-19 10:55:00|2321.5|2321|2324|2323.5|2324|2323.5|2321.5|2321|49095
1582110000000|2020-02-19 11:00:00|2324.5|2324|2322|2321.5|2324.5|2324|2322|2321|27128
1582110300000|2020-02-19 11:05:00|2321.5|2321|2323.5|2323|2323.5|2323|2321.5|2321|18241
1582110600000|2020-02-19 11:10:00|2324|2323.5|2324|2323.5|2325.5|2325|2324|2323.5|35585
1582110900000|2020-02-19 11:15:00|2324.5|2324|2322.5|2322|2326|2325|2322.5|2322|24815
1582111200000|2020-02-19 11:20:00|2323|2322.5|2323|2322.5|2323.5|2323|2323|2322.5|34186
1582111500000|2020-02-19 11:25:00|2322.5|2322|2323|2322.5|2323|2322.5|2322|2321.5|17734
1582111800000|2020-02-19 11:30:00|2323.5|2323|2321.5|2321|2323.5|2323|2321|2320.5|23855
1582112100000|2020-02-19 11:35:00|2322|2321.5|2324|2323.5|2324|2323.5|2321.5|2321|13093
1582112400000|2020-02-19 11:40:00|2324.5|2323|2324.5|2324|2325|2324.5|2324|2323|21403
1582112700000|2020-02-19 11:45:00|2324|2323.5|2327.5|2327|2327.5|2327|2324|2323.5|132230
1582113000000|2020-02-19 11:50:00|2328|2327.5|2329|2328.5|2330.5|2330|2327.5|2327|159564
1582113300000|2020-02-19 11:55:00|2328.5|2328|2328.5|2328|2329.5|2329|2327.5|2327|65186
1582113600000|2020-02-19 12:00:00|2328|2327.5|2326.5|2326|2328|2327.5|2326.5|2326|44878
1582113900000|2020-02-19 12:05:00|2326|2325.5|2324.5|2324|2326.5|2326|2324|2323.5|57819
1582114200000|2020-02-19 12:10:00|2325|2324.5|2325|2324.5|2325.5|2325|2324|2323.5|26977
1582114500000|2020-02-19 12:15:00|2325.5|2325|2325.5|2325|2326|2325.5|2325|2324.5|7818
1582114800000|2020-02-19 12:20:00|2325|2324.5|2325.5|2325|2326|2325.5|2324.5|2324|37049
1582115100000|2020-02-19 12:25:00|2325|2324.5|2324.5|2324|2325|2324.5|2324|2323.5|40219
1582115400000|2020-02-19 12:30:00|2324|2323.5|2324|2323.5|2325|2324.5|2323.5|2323|16413
1582115700000|2020-02-19 12:35:00|2324.5|2324|2325|2324.5|2325|2324.5|2323.5|2323|59494
1582116000000|2020-02-19 12:40:00|2324.5|2324|2325.5|2325|2326|2325.5|2324.5|2324|37294
1582116300000|2020-02-19 12:45:00|2325|2324.5|2325|2324.5|2326.5|2326|2325|2324.5|28851
1582116600000|2020-02-19 12:50:00|2324.5|2324|2325|2324.5|2325.5|2325|2324|2323.5|38848
1582116900000|2020-02-19 12:55:00|2325.5|2325|2325|2324.5|2326.5|2326|2325|2324.5|29429
1582117200000|2020-02-19 13:00:00|2324.5|2324|2323|2322.5|2324.5|2324|2323|2322.5|15812
1582117500000|2020-02-19 13:05:00|2323.5|2323|2322|2321.5|2324|2323.5|2321.5|2321|90406
1582117800000|2020-02-19 13:10:00|2322.5|2322|2324.5|2324|2325|2324.5|2322|2321.5|60135
1582118100000|2020-02-19 13:15:00|2324|2323.5|2323.5|2323|2324|2323.5|2323|2322.5|39654
1582118400000|2020-02-19 13:20:00|2323|2322.5|2325|2324.5|2325.5|2325|2323|2322.5|49512
1582118700000|2020-02-19 13:25:00|2324.5|2324|2325.5|2324.5|2325.5|2325|2324|2323.5|31053
1582119000000|2020-02-19 13:30:00|2326|2325|2325.5|2325|2327|2326.5|2325.5|2324.5|44842
1582119300000|2020-02-19 13:35:00|2326|2325.5|2325.5|2325|2327|2326.5|2325.5|2325|94601
1582119600000|2020-02-19 13:40:00|2326|2325.5|2327.5|2327|2328|2327|2326|2325|72374
1582119900000|2020-02-19 13:45:00|2327|2326.5|2329.5|2329|2329.5|2329|2327|2326.5|78245
1582120200000|2020-02-19 13:50:00|2330|2329.5|2328|2327.5|2330.5|2329.5|2327.5|2327|137895
1582120500000|2020-02-19 13:55:00|2327.5|2327|2328|2327.5|2328.5|2328|2327.5|2327|100274
1582120800000|2020-02-19 14:00:00|2327.5|2327|2331.5|2331|2332|2331.5|2327.5|2327|121977
1582121100000|2020-02-19 14:05:00|2331|2330.5|2329.5|2329|2332|2331.5|2329|2328.5|152289
1582121400000|2020-02-19 14:10:00|2330|2329.5|2329|2328.5|2330|2329.5|2329|2328.5|43452
1582121700000|2020-02-19 14:15:00|2329.5|2329|2331|2330|2331|2330.5|2327.5|2327|289095
1582122000000|2020-02-19 14:20:00|2331.5|2330.5|2330.5|2330|2332|2331.5|2329.5|2329|51422
1582122300000|2020-02-19 14:25:00|2331|2330.5|2332|2331.5|2334|2333|2330.5|2330|94684
1582122600000|2020-02-19 14:30:00|2332.5|2332|2334|2333.5|2335|2334|2330.5|2330|482209
1582122900000|2020-02-19 14:35:00|2333.5|2333|2333.5|2333|2335|2334.5|2332.5|2332|252545
1582123200000|2020-02-19 14:40:00|2334|2333.5|2334.5|2334|2335.5|2335|2333|2332.5|139276
1582123500000|2020-02-19 14:45:00|2335|2334.5|2336|2335.5|2336.5|2336|2333.5|2333|162716
1582123800000|2020-02-19 14:50:00|2335.5|2335|2334.5|2334|2336|2335.5|2333.5|2333|146481
1582124100000|2020-02-19 14:55:00|2334|2333.5|2332.5|2331.5|2334.5|2334|2331.5|2331|396706
1582124400000|2020-02-19 15:00:00|2332|2332|2329.5|2329|2332.5|2332|2328|2327.5|111413
1582124700000|2020-02-19 15:05:00|2329|2328.5|2330.5|2329.5|2331|2330|2328.5|2328|50196
1582125000000|2020-02-19 15:10:00|2330|2329|2328|2327|2330.5|2330|2327.5|2327|95698
1582125300000|2020-02-19 15:15:00|2327.5|2327.5|2327.5|2327|2329|2328.5|2326.5|2326|153618
1582125600000|2020-02-19 15:20:00|2328|2326.5|2328.5|2328|2329|2328|2327.5|2326.5|70366
1582125900000|2020-02-19 15:25:00|2328|2327.5|2331.5|2331|2331.5|2331|2328|2327.5|78530
1582126200000|2020-02-19 15:30:00|2332|2331.5|2330|2329|2332|2331.5|2329.5|2329|122855
1582126500000|2020-02-19 15:35:00|2329.5|2329.5|2332.5|2332|2333|2332.5|2329.5|2329|158591
1582126800000|2020-02-19 15:40:00|2333|2331.5|2331|2330.5|2333|2332.5|2330|2329.5|133856
1582127100000|2020-02-19 15:45:00|2331.5|2331|2330.5|2330|2332|2331|2329|2328.5|95505
1582127400000|2020-02-19 15:50:00|2330|2329.5|2331.5|2331|2332|2331.5|2330|2329.5|74189
1582127700000|2020-02-19 15:55:00|2331|2330.5|2333.5|2333|2333.5|2333|2331|2330.5|67012
1582128000000|2020-02-19 16:00:00|2334|2333.5|2334|2333.5|2336|2335.5|2333.5|2333|115478
1582128300000|2020-02-19 16:05:00|2333.5|2333|2333|2332.5|2333.5|2333|2332.5|2332|126341
1582128600000|2020-02-19 16:10:00|2332.5|2332|2334.5|2334|2335|2334.5|2332.5|2332|121125
1582128900000|2020-02-19 16:15:00|2334|2333.5|2332|2331.5|2334.5|2334|2331.5|2331|132561
1582129200000|2020-02-19 16:20:00|2332.5|2331|2332.5|2332|2333.5|2333|2331.5|2331|114489
1582129500000|2020-02-19 16:25:00|2332|2331.5|2331|2330|2332.5|2332|2328|2327.5|369130
1582185600000|2020-02-20 08:00:00|2950|2190|2318.5|2318|2950|2335.5|2318.5|2190|274512
1582185900000|2020-02-20 08:05:00|2319|2318.5|2325|2324.5|2327.5|2327|2317.5|2317|93049
1582186200000|2020-02-20 08:10:00|2324.5|2324|2320.5|2320|2325.5|2324.5|2320|2319.5|138451
1582186500000|2020-02-20 08:15:00|2320|2319.5|2317.5|2317|2320.5|2320|2315|2314.5|170756
1582186800000|2020-02-20 08:20:00|2318|2317.5|2313.5|2313|2318.5|2317.5|2312.5|2312|122057
1582187100000|2020-02-20 08:25:00|2313|2312.5|2314.5|2314|2316|2315.5|2312.5|2312|137158
1582187400000|2020-02-20 08:30:00|2315|2314.5|2316.5|2315.5|2317|2316.5|2314|2313.5|85873
1582187700000|2020-02-20 08:35:00|2316|2316|2316|2315|2317.5|2317|2314.5|2314|121667
1582188000000|2020-02-20 08:40:00|2315.5|2315.5|2320|2319|2321|2320.5|2315.5|2315|77973
1582188300000|2020-02-20 08:45:00|2320.5|2319.5|2317|2316.5|2321.5|2320.5|2317|2316.5|94889
1582188600000|2020-02-20 08:50:00|2317.5|2317|2315|2314.5|2318.5|2318|2313.5|2313|64770
1582188900000|2020-02-20 08:55:00|2315.5|2315|2319|2318|2319|2318|2315.5|2315|44071
1582189200000|2020-02-20 09:00:00|2318.5|2318.5|2320|2319.5|2322.5|2322|2318|2317.5|70698
1582189500000|2020-02-20 09:05:00|2319.5|2319|2321.5|2321|2323|2322.5|2319.5|2319|58615
1582189800000|2020-02-20 09:10:00|2321|2320.5|2323|2322.5|2323.5|2323|2321|2320.5|44995
1582190100000|2020-02-20 09:15:00|2323.5|2323|2321.5|2321|2323.5|2323|2321|2320.5|44056
1582190400000|2020-02-20 09:20:00|2322|2321.5|2319.5|2319|2322|2321.5|2318|2317.5|105082
1582190700000|2020-02-20 09:25:00|2320|2319.5|2321.5|2321|2322.5|2321.5|2319|2318.5|39149
1582191000000|2020-02-20 09:30:00|2322|2321.5|2323|2322.5|2323.5|2323|2320|2319.5|67052
1582191300000|2020-02-20 09:35:00|2323.5|2323|2322.5|2322|2324.5|2324|2322|2321.5|93359
1582191600000|2020-02-20 09:40:00|2323|2322.5|2324|2323.5|2325|2324.5|2322|2321.5|63862
1582191900000|2020-02-20 09:45:00|2323.5|2323|2325|2324|2326|2325.5|2323.5|2323|81433
1582192200000|2020-02-20 09:50:00|2324.5|2324.5|2322|2321.5|2325|2324.5|2321.5|2321|40262
1582192500000|2020-02-20 09:55:00|2322.5|2322|2323|2322|2325|2324.5|2321|2320.5|87661
1582192800000|2020-02-20 10:00:00|2322.5|2322.5|2325|2324.5|2327.5|2327|2322.5|2322|101015
1582193100000|2020-02-20 10:05:00|2324.5|2324|2325|2324.5|2325|2324.5|2323.5|2323|25823
1582193400000|2020-02-20 10:10:00|2324.5|2324|2322.5|2322|2326|2325.5|2322|2321.5|57628
1582193700000|2020-02-20 10:15:00|2322|2321.5|2321|2320.5|2323.5|2323|2320.5|2320|45942
1582194000000|2020-02-20 10:20:00|2320.5|2320|2321|2320.5|2321.5|2321|2319.5|2319|60543
1582194300000|2020-02-20 10:25:00|2321.5|2321|2319|2318.5|2322|2321.5|2319|2318.5|55003
1582194600000|2020-02-20 10:30:00|2319.5|2319|2320.5|2320|2320.5|2320|2319|2318.5|55593
1582194900000|2020-02-20 10:35:00|2321|2320.5|2319|2318.5|2321.5|2321|2317.5|2317|74870
1582195200000|2020-02-20 10:40:00|2318.5|2318|2319.5|2319|2319.5|2319|2318|2317.5|68576
1582195500000|2020-02-20 10:45:00|2320|2319.5|2320|2319.5|2320|2319.5|2319|2318.5|29996
1582195800000|2020-02-20 10:50:00|2320.5|2320|2321.5|2321|2322.5|2322|2320|2319.5|52415
1582196100000|2020-02-20 10:55:00|2321|2320.5|2322|2321.5|2322.5|2321.5|2320.5|2320|73075
1582196400000|2020-02-20 11:00:00|2321.5|2321|2322|2321.5|2322.5|2322|2320|2319.5|45435
1582196700000|2020-02-20 11:05:00|2321.5|2321|2318.5|2318|2322|2321.5|2318.5|2318|88789
1582197000000|2020-02-20 11:10:00|2319|2317.5|2320|2319.5|2320|2319.5|2318|2317.5|37986
1582197300000|2020-02-20 11:15:00|2320.5|2320|2320|2319.5|2321|2320.5|2319.5|2319|59379
1582197600000|2020-02-20 11:20:00|2320.5|2320|2321.5|2321|2322|2321.5|2320|2319.5|44719
1582197900000|2020-02-20 11:25:00|2322|2321.5|2321.5|2321|2323|2322.5|2321|2320.5|48322
1582198200000|2020-02-20 11:30:00|2322|2321.5|2322|2321|2322|2321.5|2320.5|2320|45324
1582198500000|2020-02-20 11:35:00|2321.5|2321.5|2320|2319.5|2322|2321.5|2319.5|2319|50097
1582198800000|2020-02-20 11:40:00|2320.5|2320|2319.5|2319|2321.5|2320.5|2319.5|2319|43119
1582199100000|2020-02-20 11:45:00|2320|2319.5|2319.5|2319|2321|2320.5|2319|2318.5|50015
1582199400000|2020-02-20 11:50:00|2320|2319.5|2319.5|2319|2320|2319.5|2318|2317.5|72550
1582199700000|2020-02-20 11:55:00|2319|2318.5|2319|2318.5|2320|2319.5|2317.5|2317|58901
1582200000000|2020-02-20 12:00:00|2319.5|2319|2320.5|2320|2320.5|2320|2319|2318.5|36498
1582200300000|2020-02-20 12:05:00|2321|2320.5|2321|2320.5|2321|2320.5|2320|2319.5|79291
1582200600000|2020-02-20 12:10:00|2320.5|2320|2320|2319.5|2322|2321.5|2320|2319.5|76237
1582200900000|2020-02-20 12:15:00|2319.5|2319|2318.5|2318|2320.5|2320|2318.5|2318|30808
1582201200000|2020-02-20 12:20:00|2319|2318.5|2318|2317.5|2319.5|2319|2317.5|2317|25004
1582201500000|2020-02-20 12:25:00|2318.5|2318|2319.5|2319|2320|2319.5|2318.5|2318|17364
1582201800000|2020-02-20 12:30:00|2319|2318.5|2319|2318.5|2319.5|2319|2319|2318.5|30555
1582202100000|2020-02-20 12:35:00|2318.5|2318|2318|2317.5|2319|2318.5|2318|2317.5|47213
1582202400000|2020-02-20 12:40:00|2318.5|2318|2317.5|2317|2318.5|2318|2316.5|2316|49033
1582202700000|2020-02-20 12:45:00|2317|2316.5|2317.5|2317|2318|2317.5|2317|2316.5|86539
1582203000000|2020-02-20 12:50:00|2318|2317.5|2318.5|2318|2319|2318.5|2317.5|2317|56087
1582203300000|2020-02-20 12:55:00|2319|2318.5|2319|2318.5|2320|2319.5|2318|2317.5|55049
1582203600000|2020-02-20 13:00:00|2318.5|2318|2319|2318.5|2319.5|2319|2318.5|2318|22062
1582203900000|2020-02-20 13:05:00|2319.5|2319|2319.5|2319|2319.5|2319|2318.5|2318|45384
1582204200000|2020-02-20 13:10:00|2320|2319.5|2321|2320.5|2321.5|2320.5|2320|2319.5|36125
1582204500000|2020-02-20 13:15:00|2321.5|2321|2320|2319.5|2321.5|2321|2320|2319.5|52250
1582204800000|2020-02-20 13:20:00|2319.5|2319|2320.5|2320|2320.5|2320|2318.5|2318|64241
1582205100000|2020-02-20 13:25:00|2321|2320.5|2319.5|2319|2321|2320.5|2319.5|2319|61676
1582205400000|2020-02-20 13:30:00|2320|2319.5|2320|2319.5|2322|2321.5|2319|2318.5|38391
1582205700000|2020-02-20 13:35:00|2319.5|2319|2318.5|2318|2320.5|2320|2317.5|2317|50135
1582206000000|2020-02-20 13:40:00|2318|2317.5|2318.5|2318|2319|2318.5|2317.5|2317|31845
1582206300000|2020-02-20 13:45:00|2319|2318.5|2318.5|2318|2319.5|2319|2318|2317.5|26508
1582206600000|2020-02-20 13:50:00|2318|2317.5|2317.5|2317|2318.5|2318|2316.5|2316|38859
1582206900000|2020-02-20 13:55:00|2317|2316.5|2316|2315.5|2317.5|2317|2315.5|2315|86206
1582207200000|2020-02-20 14:00:00|2316.5|2316|2317|2316.5|2319.5|2319|2316|2315|112219
1582207500000|2020-02-20 14:05:00|2316.5|2316|2316.5|2316|2318|2317.5|2316.5|2316|57275
1582207800000|2020-02-20 14:10:00|2316|2315.5|2316.5|2316|2317|2316.5|2316|2315.5|51363
1582208100000|2020-02-20 14:15:00|2316|2315.5|2319|2318.5|2319|2318.5|2316|2315.5|47091
1582208400000|2020-02-20 14:20:00|2319.5|2319|2320|2319.5|2321|2320.5|2319.5|2318.5|84903
1582208700000|2020-02-20 14:25:00|2320.5|2320|2318.5|2317.5|2321.5|2321|2318|2317.5|173986
1582209000000|2020-02-20 14:30:00|2318|2318|2319.5|2319|2320|2319.5|2315.5|2315|208716
1582209300000|2020-02-20 14:35:00|2319|2318.5|2317|2316.5|2320|2319.5|2316.5|2316|164895
1582209600000|2020-02-20 14:40:00|2317.5|2317|2316|2315.5|2317.5|2317|2314.5|2314|263610
1582209900000|2020-02-20 14:45:00|2315.5|2315|2317|2316.5|2317.5|2317|2315|2314.5|135614
1582210200000|2020-02-20 14:50:00|2317.5|2317|2319|2318.5|2320.5|2320|2317.5|2317|303916
1582210500000|2020-02-20 14:55:00|2319.5|2319|2315.5|2315|2320.5|2320|2314|2313.5|310544
1582210800000|2020-02-20 15:00:00|2316|2315.5|2314|2313.5|2318|2317|2314|2313.5|105871
1582211100000|2020-02-20 15:05:00|2314.5|2314|2314|2313.5|2316.5|2316|2314|2313.5|74025
1582211400000|2020-02-20 15:10:00|2314.5|2314|2314|2313.5|2315.5|2315|2313|2312.5|204407
1582211700000|2020-02-20 15:15:00|2314.5|2314|2316|2315.5|2316.5|2316|2314.5|2314|46931
1582212000000|2020-02-20 15:20:00|2316.5|2316|2315|2314.5|2316.5|2316|2314.5|2314|59858
1582212300000|2020-02-20 15:25:00|2314.5|2314|2316|2315.5|2316.5|2316|2314.5|2314|41637
1582212600000|2020-02-20 15:30:00|2315.5|2315|2316.5|2316|2317|2316.5|2315.5|2315|101808
1582212900000|2020-02-20 15:35:00|2316|2315.5|2316.5|2316|2317|2316.5|2315|2314.5|139723
1582213200000|2020-02-20 15:40:00|2317|2316.5|2317|2316.5|2317|2316.5|2316.5|2316|19508
1582213500000|2020-02-20 15:45:00|2317.5|2317|2318.5|2318|2319|2318.5|2317|2316.5|146511
1582213800000|2020-02-20 15:50:00|2319|2318.5|2319.5|2319|2320|2319.5|2318.5|2318|57449
1582214100000|2020-02-20 15:55:00|2320|2319.5|2321|2320.5|2321|2320.5|2319.5|2319|40852
1582214400000|2020-02-20 16:00:00|2321.5|2321|2322|2321.5|2324.5|2324|2321|2320.5|235002
1582214700000|2020-02-20 16:05:00|2322.5|2322|2322.5|2322|2325.5|2325|2322|2321.5|332243
1582215000000|2020-02-20 16:10:00|2323|2322.5|2322.5|2322|2323.5|2323|2321.5|2321|104088
1582215300000|2020-02-20 16:15:00|2322|2321.5|2322|2321.5|2323.5|2323|2320|2319.5|276089
1582215600000|2020-02-20 16:20:00|2321.5|2321|2324|2323.5|2324|2323.5|2321.5|2321|155201
1582215900000|2020-02-20 16:25:00|2323.5|2323|2320|2319|2324|2323|2319.5|2319|189119
1582272000000|2020-02-21 08:00:00|2950|2190|2296|2295.5|2950|2296.5|2286|2190|703406
1582272300000|2020-02-21 08:05:00|2295.5|2295|2287.5|2287|2296|2295.5|2286.5|2286|232882
1582272600000|2020-02-21 08:10:00|2287|2286.5|2286.5|2285.5|2288|2287.5|2285|2284.5|200025
1582272900000|2020-02-21 08:15:00|2287|2286|2292|2291.5|2293|2292.5|2286|2285|232392
1582273200000|2020-02-21 08:20:00|2292.5|2292|2290|2289.5|2294|2293.5|2289|2288|118573
1582273500000|2020-02-21 08:25:00|2289.5|2289|2293|2292.5|2295.5|2295|2289.5|2289|157129
1582273800000|2020-02-21 08:30:00|2293.5|2293|2297|2296.5|2299|2298.5|2292.5|2291.5|191902
1582274100000|2020-02-21 08:35:00|2297.5|2297|2295|2294.5|2299.5|2299|2294.5|2294|161171
1582274400000|2020-02-21 08:40:00|2295.5|2295|2292|2291.5|2297|2296.5|2291.5|2291|168269
1582274700000|2020-02-21 08:45:00|2292.5|2292|2288|2287.5|2293.5|2292.5|2287.5|2287|146952
1582275000000|2020-02-21 08:50:00|2287.5|2287|2283|2282.5|2289|2288.5|2282.5|2282|184910
1582275300000|2020-02-21 08:55:00|2282.5|2282|2284.5|2284|2285.5|2285|2281.5|2281|180955
1582275600000|2020-02-21 09:00:00|2285|2284.5|2287|2286.5|2289.5|2289|2285|2284.5|130547
1582275900000|2020-02-21 09:05:00|2286.5|2286|2286.5|2286|2289|2288.5|2284.5|2284|113915
1582276200000|2020-02-21 09:10:00|2287|2286.5|2284.5|2284|2287.5|2287|2284.5|2284|145122
1582276500000|2020-02-21 09:15:00|2284|2283.5|2282.5|2282|2285|2284.5|2282|2281.5|117226
1582276800000|2020-02-21 09:20:00|2282|2281.5|2281|2280.5|2283.5|2283|2281|2280.5|113690
1582277100000|2020-02-21 09:25:00|2280.5|2280|2281.5|2281|2282|2281.5|2280.5|2280|81301
1582277400000|2020-02-21 09:30:00|2282|2281.5|2281.5|2281|2283.5|2283|2280.5|2280|90989
1582277700000|2020-02-21 09:35:00|2281|2280.5|2280.5|2280|2282|2281.5|2280|2279.5|172081
1582278000000|2020-02-21 09:40:00|2280|2279.5|2281.5|2281|2282|2281.5|2279.5|2279|199093
1582278300000|2020-02-21 09:45:00|2281|2280.5|2283|2282.5|2283|2282.5|2280|2279.5|66157
1582278600000|2020-02-21 09:50:00|2282.5|2282|2281|2280.5|2283|2282.5|2280.5|2280|80098
1582278900000|2020-02-21 09:55:00|2281.5|2281|2282|2281|2282.5|2282|2281|2280.5|35976
1582279200000|2020-02-21 10:00:00|2281.5|2281.5|2283.5|2283|2285.5|2285|2281.5|2281.5|82995
1582279500000|2020-02-21 10:05:00|2283|2282.5|2280.5|2280|2283|2282.5|2280.5|2280|52664
1582279800000|2020-02-21 10:10:00|2280|2279.5|2281|2280.5|2282|2281.5|2279.5|2279|109109
1582280100000|2020-02-21 10:15:00|2281.5|2281|2285|2284.5|2285|2284.5|2281.5|2281|100253
1582280400000|2020-02-21 10:20:00|2284.5|2284|2283|2282.5|2285.5|2285|2282.5|2282|35632
1582280700000|2020-02-21 10:25:00|2282.5|2282|2281.5|2281|2283.5|2283|2281.5|2281|53187
1582281000000|2020-02-21 10:30:00|2281|2280.5|2281|2280.5|2281.5|2280.5|2280|2279.5|115071
1582281300000|2020-02-21 10:35:00|2281.5|2281|2282.5|2282|2283|2282.5|2281.5|2281|63356
1582281600000|2020-02-21 10:40:00|2282|2281.5|2281|2280|2282|2281.5|2280|2279.5|57791
1582281900000|2020-02-21 10:45:00|2281.5|2280.5|2281.5|2281|2283.5|2283|2281.5|2280.5|245762
1582282200000|2020-02-21 10:50:00|2282|2281.5|2286|2285.5|2286|2285.5|2280.5|2280|150491
1582282500000|2020-02-21 10:55:00|2285.5|2285|2284.5|2284|2286.5|2286|2284|2283.5|110312
1582282800000|2020-02-21 11:00:00|2285|2283.5|2283.5|2283|2285|2284.5|2281.5|2281|151023
1582283100000|2020-02-21 11:05:00|2283|2282.5|2281.5|2281|2283.5|2283|2281|2280.5|54700
1582283400000|2020-02-21 11:10:00|2282|2281.5|2283.5|2283|2284.5|2284|2281.5|2281|56395
1582283700000|2020-02-21 11:15:00|2283|2282.5|2282.5|2282|2284|2283.5|2282.5|2282|46639
1582284000000|2020-02-21 11:20:00|2283|2282.5|2283|2282.5|2283|2282.5|2281.5|2281|38570
1582284300000|2020-02-21 11:25:00|2282.5|2282|2283|2282.5|2283.5|2283|2282|2281.5|67626
1582284600000|2020-02-21 11:30:00|2283.5|2283|2282|2281.5|2284|2283.5|2282|2281.5|84748
1582284900000|2020-02-21 11:35:00|2282.5|2282|2283.5|2283|2284.5|2284|2282|2281.5|80529
1582285200000|2020-02-21 11:40:00|2284|2282.5|2283|2282|2284|2283.5|2282.5|2281.5|119167
1582285500000|2020-02-21 11:45:00|2282.5|2282.5|2281.5|2281|2283|2282.5|2281|2280.5|43767
1582285800000|2020-02-21 11:50:00|2281|2280.5|2280.5|2280|2282|2281.5|2280.5|2280|59107
1582286100000|2020-02-21 11:55:00|2281|2280.5|2281|2280.5|2281|2280.5|2280.5|2280|111461
1582286400000|2020-02-21 12:00:00|2281.5|2281|2281.5|2281|2282|2281.5|2281|2280.5|49703
1582286700000|2020-02-21 12:05:00|2282|2281.5|2281|2280.5|2282|2281.5|2280.5|2280|67409
1582287000000|2020-02-21 12:10:00|2280.5|2280|2280|2279.5|2281|2280.5|2280|2279.5|121383
1582287300000|2020-02-21 12:15:00|2279.5|2279|2280|2279.5|2280|2279.5|2279|2278.5|59154
1582287600000|2020-02-21 12:20:00|2280.5|2280|2278.5|2278|2281|2280.5|2278.5|2278|69651
1582287900000|2020-02-21 12:25:00|2279|2278.5|2280.5|2280|2281|2280.5|2279|2278.5|83434
1582288200000|2020-02-21 12:30:00|2281|2280.5|2281.5|2281|2282.5|2282|2280.5|2280|182612
1582288500000|2020-02-21 12:35:00|2281|2280.5|2282.5|2282|2283|2282.5|2280.5|2280|50292
1582288800000|2020-02-21 12:40:00|2282|2281.5|2283.5|2283|2283.5|2283|2282|2281.5|40155
1582289100000|2020-02-21 12:45:00|2283|2282.5|2284.5|2284|2285|2284.5|2282.5|2282|36162
1582289400000|2020-02-21 12:50:00|2285|2284.5|2284|2283.5|2285|2284.5|2283|2282.5|113383
1582289700000|2020-02-21 12:55:00|2284.5|2284|2285|2284.5|2285|2284.5|2284|2283.5|47699
1582290000000|2020-02-21 13:00:00|2285.5|2285|2284.5|2284|2285.5|2285|2284.5|2284|36359
1582290300000|2020-02-21 13:05:00|2285|2284.5|2283.5|2283|2285|2284.5|2283.5|2283|47753
1582290600000|2020-02-21 13:10:00|2284|2283.5|2283|2282|2284|2283.5|2282.5|2282|104087
1582290900000|2020-02-21 13:15:00|2283.5|2282.5|2284|2283.5|2285|2284.5|2283|2282.5|91597
1582291200000|2020-02-21 13:20:00|2284.5|2284|2284|2283.5|2285.5|2285|2284|2283.5|80130
1582291500000|2020-02-21 13:25:00|2283.5|2283|2283|2282.5|2284|2283.5|2283|2282.5|18384
1582291800000|2020-02-21 13:30:00|2283.5|2283|2281.5|2281|2283.5|2283|2281|2280.5|51794
1582292100000|2020-02-21 13:35:00|2282|2280.5|2281|2280.5|2282|2280.5|2280.5|2280|37785
1582292400000|2020-02-21 13:40:00|2280.5|2280|2279|2278.5|2281|2280.5|2279|2278.5|36085
1582292700000|2020-02-21 13:45:00|2278.5|2278|2279|2278.5|2279.5|2279|2277|2276.5|99071
1582293000000|2020-02-21 13:50:00|2279.5|2279|2280|2279.5|2280|2279.5|2277|2276.5|30030
1582293300000|2020-02-21 13:55:00|2279.5|2279|2278.5|2278|2280|2279.5|2278.5|2278|28026
1582293600000|2020-02-21 14:00:00|2279|2278.5|2279.5|2279|2280.5|2280|2278.5|2278|61803
1582293900000|2020-02-21 14:05:00|2280|2279.5|2277.5|2277|2281.5|2281|2277|2276.5|213638
1582294200000|2020-02-21 14:10:00|2277|2276.5|2276|2275.5|2278|2277.5|2275.5|2275|106710
1582294500000|2020-02-21 14:15:00|2275.5|2275|2273.5|2273|2275.5|2275|2273|2272.5|120807
1582294800000|2020-02-21 14:20:00|2274|2273.5|2273|2272.5|2274|2273.5|2272.5|2272|87380
1582295100000|2020-02-21 14:25:00|2273.5|2273|2272|2271.5|2274|2273.5|2271.5|2271|270160
1582295400000|2020-02-21 14:30:00|2272.5|2272|2266.5|2265.5|2273|2272.5|2265.5|2265|384853
1582295700000|2020-02-21 14:35:00|2266|2265|2265.5|2265|2269|2268.5|2262|2261.5|328542
1582296000000|2020-02-21 14:40:00|2265|2264.5|2261.5|2261|2265|2264.5|2261|2260.5|213860
1582296300000|2020-02-21 14:45:00|2261|2260.5|2258.5|2258|2261|2260.5|2255.5|2255|489775
1582296600000|2020-02-21 14:50:00|2258|2257.5|2256.5|2256|2259|2258.5|2255|2254.5|312762
1582296900000|2020-02-21 14:55:00|2255.5|2255|2255|2254.5|2256|2255.5|2253.5|2253|306309
1582297200000|2020-02-21 15:00:00|2254.5|2254|2253|2252.5|2255|2254.5|2251.5|2251|201278
1582297500000|2020-02-21 15:05:00|2252.5|2252|2255.5|2254.5|2255.5|2255|2251.5|2251|315446
1582297800000|2020-02-21 15:10:00|2255|2255|2255.5|2254.5|2257.5|2257|2254|2253.5|428510
1582298100000|2020-02-21 15:15:00|2255|2255|2264.5|2263.5|2264.5|2264|2255|2254.5|359417
1582298400000|2020-02-21 15:20:00|2264|2264|2264|2263.5|2267.5|2267|2262|2261.5|175223
1582298700000|2020-02-21 15:25:00|2264.5|2264|2259.5|2259|2265|2264|2259|2258.5|101410
1582299000000|2020-02-21 15:30:00|2260|2259.5|2258|2257|2261.5|2261|2256.5|2256|121532
1582299300000|2020-02-21 15:35:00|2258.5|2257.5|2258|2257.5|2261.5|2261|2256.5|2256|118603
1582299600000|2020-02-21 15:40:00|2258.5|2258|2259|2258.5|2259|2258.5|2256.5|2256|110906
1582299900000|2020-02-21 15:45:00|2258.5|2258|2260.5|2260|2260.5|2260|2256.5|2256|125355
1582300200000|2020-02-21 15:50:00|2260|2259.5|2261.5|2261|2262|2261.5|2259.5|2259|221558
1582300500000|2020-02-21 15:55:00|2262|2261.5|2259.5|2259|2263|2262.5|2259|2258.5|806842
1582300800000|2020-02-21 16:00:00|2260|2259.5|2264.5|2264|2265|2264.5|2260|2259|306113
1582301100000|2020-02-21 16:05:00|2265|2264.5|2260.5|2260|2265|2264.5|2260.5|2260|156867
1582301400000|2020-02-21 16:10:00|2261|2260.5|2259.5|2259|2263|2262.5|2259.5|2259|343660
1582301700000|2020-02-21 16:15:00|2260|2259.5|2261|2260.5|2261|2260.5|2259.5|2259|152510
1582302000000|2020-02-21 16:20:00|2260.5|2260|2263.5|2263|2264.5|2264|2260.5|2260|244107
1582302300000|2020-02-21 16:25:00|2263|2262.5|2265.5|2265|2268|2267.5|2263|2262.5|259295
1582531200000|2020-02-24 08:00:00|2980|2200|2218|2216.5|2980|2222|2210.5|2200|502182
1582531500000|2020-02-24 08:05:00|2217.5|2217|2212|2210.5|2218|2217.5|2205|2204|326132
1582531800000|2020-02-24 08:10:00|2211.5|2210|2204|2203.5|2212.5|2212|2202.5|2202|220415
1582532100000|2020-02-24 08:15:00|2203.5|2203|2206.5|2206|2208|2207.5|2201.5|2201|305951
1582532400000|2020-02-24 08:20:00|2206|2205.5|2201.5|2201|2206.5|2206|2201|2200.5|278668
1582532700000|2020-02-24 08:25:00|2202|2201.5|2196|2195.5|2202|2201.5|2195|2194.5|465800
1582533000000|2020-02-24 08:30:00|2196.5|2196|2191|2190.5|2196.5|2196|2190.5|2190|321292
1582533300000|2020-02-24 08:35:00|2191.5|2191|2195.5|2195|2196.5|2196|2188|2187.5|314967
1582533600000|2020-02-24 08:40:00|2196|2195.5|2192.5|2192|2197|2196.5|2190.5|2190|219186
1582533900000|2020-02-24 08:45:00|2193|2192.5|2197|2196.5|2198.5|2198|2191|2190.5|146972
1582534200000|2020-02-24 08:50:00|2197.5|2196|2202|2201.5|2203.5|2203|2197|2196|347355
1582534500000|2020-02-24 08:55:00|2202.5|2201|2199.5|2199|2204.5|2204|2195.5|2195|287790
1582534800000|2020-02-24 09:00:00|2200|2198.5|2196.5|2196|2200|2199.5|2193|2192.5|338513
1582535100000|2020-02-24 09:05:00|2196|2195.5|2196|2195.5|2199.5|2199|2194|2193.5|151418
1582535400000|2020-02-24 09:10:00|2196.5|2196|2191.5|2191|2198|2197.5|2189.5|2189|166461
1582535700000|2020-02-24 09:15:00|2192|2191.5|2189|2188.5|2194|2193.5|2189|2188.5|192789
1582536000000|2020-02-24 09:20:00|2188.5|2188|2192|2191.5|2192.5|2192|2187.5|2187|149426
1582536300000|2020-02-24 09:25:00|2191.5|2191|2186|2185|2192|2191.5|2185|2184.5|268258
1582536600000|2020-02-24 09:30:00|2185.5|2184.5|2182|2181.5|2186|2185.5|2181|2180.5|188348
1582536900000|2020-02-24 09:35:00|2182.5|2182|2183|2182.5|2184|2183.5|2179.5|2179|281241
1582537200000|2020-02-24 09:40:00|2182.5|2182|2183.5|2183|2185|2184.5|2180.5|2180|143536
1582537500000|2020-02-24 09:45:00|2184|2183.5|2184.5|2184|2185.5|2185|2182.5|2181.5|157191
1582537800000|2020-02-24 09:50:00|2184|2183.5|2184.5|2184|2184.5|2184|2180.5|2180|160389
1582538100000|2020-02-24 09:55:00|2184|2183.5|2188.5|2188|2189|2188.5|2183.5|2183|154525
1582538400000|2020-02-24 10:00:00|2188|2187.5|2186|2185.5|2190|2189.5|2184|2183.5|121788
1582538700000|2020-02-24 10:05:00|2186.5|2186|2183.5|2182.5|2187.5|2187|2181.5|2181|117085
1582539000000|2020-02-24 10:10:00|2183|2182|2183|2182|2185|2184.5|2182.5|2182|126323
1582539300000|2020-02-24 10:15:00|2182.5|2182.5|2186.5|2186|2187.5|2187|2182.5|2182.5|215401
1582539600000|2020-02-24 10:20:00|2187|2186.5|2184|2183.5|2188|2187.5|2182.5|2182|145366
1582539900000|2020-02-24 10:25:00|2183.5|2183|2184|2183.5|2185|2184.5|2183|2182.5|70018
1582540200000|2020-02-24 10:30:00|2183.5|2183|2181|2180.5|2184|2183|2181|2180.5|66281
1582540500000|2020-02-24 10:35:00|2180.5|2180|2178.5|2178|2181|2180|2176|2175.5|200646
1582540800000|2020-02-24 10:40:00|2179|2177.5|2179|2178.5|2182.5|2181.5|2178.5|2177.5|125351
1582541100000|2020-02-24 10:45:00|2179.5|2179|2175.5|2175|2179.5|2179|2175|2174.5|133082
1582541400000|2020-02-24 10:50:00|2176|2175.5|2175|2174.5|2176|2175.5|2173.5|2173|99614
1582541700000|2020-02-24 10:55:00|2174.5|2174|2172.5|2172|2174.5|2174.5|2171.5|2171|99912
1582542000000|2020-02-24 11:00:00|2173|2172.5|2174.5|2174|2174.5|2174|2172|2171.5|60764
1582542300000|2020-02-24 11:05:00|2174|2173.5|2174|2173.5|2175|2174.5|2173|2172.5|72663
1582542600000|2020-02-24 11:10:00|2174.5|2173|2175.5|2175|2177.5|2177|2174|2173|99559
1582542900000|2020-02-24 11:15:00|2176|2174.5|2176|2175.5|2176.5|2176|2174.5|2174|134161
1582543200000|2020-02-24 11:20:00|2175.5|2175|2176.5|2176|2177.5|2177|2175|2174|72960
1582543500000|2020-02-24 11:25:00|2176|2175.5|2176.5|2176|2178|2177.5|2176|2175.5|114779
1582543800000|2020-02-24 11:30:00|2176|2175.5|2177.5|2177|2178|2177.5|2175.5|2175|102747
1582544100000|2020-02-24 11:35:00|2178|2177.5|2177|2176.5|2178|2177.5|2175.5|2175|67942
1582544400000|2020-02-24 11:40:00|2177.5|2177|2178.5|2178|2179|2178|2177.5|2177|66736
1582544700000|2020-02-24 11:45:00|2179|2178.5|2181|2180.5|2184|2183.5|2179|2178|202394
1582545000000|2020-02-24 11:50:00|2181.5|2181|2181|2180.5|2182|2181.5|2179.5|2179|53880
1582545300000|2020-02-24 11:55:00|2180.5|2180|2179|2178.5|2181|2180.5|2178.5|2178|66823
1582545600000|2020-02-24 12:00:00|2179.5|2179|2183|2182.5|2184.5|2183.5|2179|2178.5|111289
1582545900000|2020-02-24 12:05:00|2182.5|2182|2183.5|2183|2184|2183.5|2181.5|2181|39859
1582546200000|2020-02-24 12:10:00|2184|2183.5|2183.5|2183|2184|2183.5|2182|2181.5|60200
1582546500000|2020-02-24 12:15:00|2184|2183.5|2181|2180.5|2184|2183.5|2180.5|2180|277266
1582546800000|2020-02-24 12:20:00|2180.5|2180|2181.5|2181|2182|2181.5|2179.5|2179|54642
1582547100000|2020-02-24 12:25:00|2181|2180.5|2179|2178.5|2181.5|2181|2178.5|2178|42884
1582547400000|2020-02-24 12:30:00|2178.5|2178|2179|2178.5|2179.5|2179|2177|2176.5|56398
1582547700000|2020-02-24 12:35:00|2178.5|2178|2177|2176.5|2178.5|2178|2176.5|2176|61998
1582548000000|2020-02-24 12:40:00|2178|2177|2176.5|2176|2178|2177.5|2176|2175.5|67325
1582548300000|2020-02-24 12:45:00|2177|2176.5|2176|2175.5|2178|2177.5|2176|2175.5|35287
1582548600000|2020-02-24 12:50:00|2175.5|2175|2174|2173.5|2176|2175.5|2174|2173.5|176198
1582548900000|2020-02-24 12:55:00|2174.5|2174|2177|2176.5|2177|2176.5|2174.5|2174|131439
1582549200000|2020-02-24 13:00:00|2176.5|2176|2178|2177.5|2180.5|2180|2176.5|2176|52933
1582549500000|2020-02-24 13:05:00|2177.5|2177|2175|2174.5|2178|2177.5|2174.5|2174|102801
1582549800000|2020-02-24 13:10:00|2175.5|2175|2179.5|2179|2179.5|2179|2175|2174.5|38900
1582550100000|2020-02-24 13:15:00|2179|2178.5|2181.5|2181|2182.5|2182|2179|2178.5|30743
1582550400000|2020-02-24 13:20:00|2181|2180.5|2182|2181.5|2182|2181.5|2179.5|2179|75735
1582550700000|2020-02-24 13:25:00|2182.5|2182|2183.5|2183|2184|2183.5|2182|2182|85748
1582551000000|2020-02-24 13:30:00|2184|2182.5|2181.5|2181|2184.5|2183.5|2180|2179.5|59727
1582551300000|2020-02-24 13:35:00|2182|2181.5|2182|2181.5|2182.5|2182|2180|2179.5|92603
1582551600000|2020-02-24 13:40:00|2181.5|2181|2183.5|2183|2184.5|2184|2181.5|2181|99552
1582551900000|2020-02-24 13:45:00|2183|2182.5|2182|2181.5|2184|2183.5|2181.5|2181|41789
1582552200000|2020-02-24 13:50:00|2181.5|2181|2179|2178.5|2182|2181.5|2179|2178.5|90552
1582552500000|2020-02-24 13:55:00|2179.5|2179|2177|2176.5|2180|2179.5|2176|2175.5|63681
1582552800000|2020-02-24 14:00:00|2177.5|2177|2176.5|2176|2178|2177.5|2176|2175.5|64968
1582553100000|2020-02-24 14:05:00|2176|2175.5|2171.5|2171|2177|2176.5|2171.5|2171|130973
1582553400000|2020-02-24 14:10:00|2171|2170.5|2173.5|2173|2173.5|2173|2170.5|2170|126761
1582553700000|2020-02-24 14:15:00|2174|2173.5|2170|2169.5|2174|2173.5|2170|2169.5|158410
1582554000000|2020-02-24 14:20:00|2169.5|2169|2166|2165.5|2170.5|2170|2166|2165.5|209763
1582554300000|2020-02-24 14:25:00|2166.5|2166|2165|2164.5|2167.5|2167|2164.5|2164|137439
1582554600000|2020-02-24 14:30:00|2165.5|2165|2174|2173.5|2174.5|2174|2165|2164.5|421635
1582554900000|2020-02-24 14:35:00|2174.5|2174|2173|2172|2175.5|2175|2171.5|2171|522866
1582555200000|2020-02-24 14:40:00|2172.5|2171.5|2168|2167|2173|2172|2166|2165.5|202084
1582555500000|2020-02-24 14:45:00|2167.5|2167.5|2175.5|2175|2177|2176.5|2167.5|2167|266119
1582555800000|2020-02-24 14:50:00|2176|2174.5|2175.5|2175|2176|2175|2172|2171.5|159141
1582556100000|2020-02-24 14:55:00|2175|2174.5|2178.5|2178|2178.5|2178|2174|2173|364735
1582556400000|2020-02-24 15:00:00|2178|2177.5|2176|2175.5|2183.5|2183|2176|2175|349885
1582556700000|2020-02-24 15:05:00|2175.5|2175|2172|2171.5|2176.5|2176|2170|2169.5|655135
1582557000000|2020-02-24 15:10:00|2171.5|2171|2175|2174.5|2176|2175.5|2169|2168.5|402211
1582557300000|2020-02-24 15:15:00|2175.5|2175|2171|2170.5|2175.5|2175|2170|2169.5|247965
1582557600000|2020-02-24 15:20:00|2170.5|2170|2172|2171.5|2172|2171.5|2169.5|2169|324058
1582557900000|2020-02-24 15:25:00|2172.5|2172|2175|2174.5|2175|2174.5|2172|2171.5|157083
1582558200000|2020-02-24 15:30:00|2174.5|2174|2172|2171.5|2175.5|2175|2171|2170.5|209534
1582558500000|2020-02-24 15:35:00|2172.5|2172|2171|2170.5|2172.5|2172|2170|2169.5|274745
1582558800000|2020-02-24 15:40:00|2170.5|2170|2172|2171.5|2173.5|2173|2169.5|2169|297179
1582559100000|2020-02-24 15:45:00|2171.5|2171|2172.5|2172|2173|2172.5|2170.5|2170|356930
1582559400000|2020-02-24 15:50:00|2173|2172.5|2173|2172.5|2174.5|2174|2170.5|2170|380163
1582559700000|2020-02-24 15:55:00|2173.5|2173|2177.5|2177|2177.5|2177|2172|2171.5|319825
1582560000000|2020-02-24 16:00:00|2177|2176.5|2172.5|2171.5|2178|2177.5|2172|2171.5|256799
1582560300000|2020-02-24 16:05:00|2172|2171|2176.5|2176|2178|2177.5|2171|2170.5|236341
1582560600000|2020-02-24 16:10:00|2177|2176.5|2177.5|2176.5|2179.5|2179|2176|2175.5|200068
1582560900000|2020-02-24 16:15:00|2177|2177|2184|2183.5|2184|2183.5|2176|2175.5|177690
1582561200000|2020-02-24 16:20:00|2184.5|2184|2182.5|2182|2184.5|2184|2180|2179.5|280895
1582561500000|2020-02-24 16:25:00|2183|2182.5|2181.5|2180.5|2184|2183.5|2181|2180|178766
1582617600000|2020-02-25 08:00:00|2211.5|2168|2199|2198|2211.5|2200|2191.5|2168|220430
1582617900000|2020-02-25 08:05:00|2198.5|2197.5|2189|2188|2198.5|2198|2187|2186|198715
1582618200000|2020-02-25 08:10:00|2188.5|2187.5|2194.5|2193.5|2196|2195.5|2188.5|2187.5|160201
1582618500000|2020-02-25 08:15:00|2194|2194|2187.5|2186.5|2194|2194|2187|2186.5|80107
1582618800000|2020-02-25 08:20:00|2188|2187|2187|2186.5|2189.5|2189|2184|2183.5|114627
1582619100000|2020-02-25 08:25:00|2186.5|2186|2183|2182|2187|2186.5|2181.5|2181|68003
1582619400000|2020-02-25 08:30:00|2183.5|2182.5|2191.5|2191|2192|2191.5|2182.5|2182|163991
1582619700000|2020-02-25 08:35:00|2192|2190.5|2188|2187.5|2193.5|2193|2187|2186.5|97785
1582620000000|2020-02-25 08:40:00|2188.5|2188|2192|2191.5|2192.5|2192|2188.5|2188|140682
1582620300000|2020-02-25 08:45:00|2192.5|2192|2191|2190.5|2196|2195.5|2190|2189.5|138357
1582620600000|2020-02-25 08:50:00|2191.5|2191|2191.5|2191|2193.5|2193|2190|2189.5|126733
1582620900000|2020-02-25 08:55:00|2191|2190.5|2190|2189.5|2193|2192.5|2190|2189.5|128366
1582621200000|2020-02-25 09:00:00|2190.5|2190|2192|2191.5|2194.5|2194|2190|2189|88664
1582621500000|2020-02-25 09:05:00|2192.5|2192|2189|2188.5|2192.5|2192|2188|2187.5|63357
1582621800000|2020-02-25 09:10:00|2188.5|2188|2188|2187|2189|2188.5|2185|2184.5|75642
1582622100000|2020-02-25 09:15:00|2187.5|2187.5|2186.5|2186|2189.5|2189|2185.5|2185|69305
1582622400000|2020-02-25 09:20:00|2186|2185.5|2184|2183.5|2188|2187.5|2184|2183.5|103507
1582622700000|2020-02-25 09:25:00|2183.5|2183|2184|2183.5|2187.5|2187|2182|2181.5|45630
1582623000000|2020-02-25 09:30:00|2184.5|2184|2186.5|2186|2186.5|2186|2183.5|2183|64233
1582623300000|2020-02-25 09:35:00|2186|2185.5|2185.5|2185|2186.5|2186|2184.5|2184|57554
1582623600000|2020-02-25 09:40:00|2185|2184.5|2189|2188|2190|2189.5|2184|2183.5|153028
1582623900000|2020-02-25 09:45:00|2189.5|2188.5|2190.5|2190|2193|2192|2189.5|2188|27941
1582624200000|2020-02-25 09:50:00|2190|2189.5|2189|2188.5|2190.5|2190|2187|2186.5|30974
1582624500000|2020-02-25 09:55:00|2189.5|2188|2189|2188|2189.5|2189|2188|2187.5|27958
1582624800000|2020-02-25 10:00:00|2189.5|2188.5|2190.5|2190|2193|2192.5|2189|2188.5|42072
1582625100000|2020-02-25 10:05:00|2190|2189.5|2186|2185.5|2192|2191|2186|2185.5|166819
1582625400000|2020-02-25 10:10:00|2185.5|2185|2185|2184.5|2188|2187.5|2184.5|2184|290788
1582625700000|2020-02-25 10:15:00|2184.5|2184|2183|2182.5|2185.5|2185|2182|2181.5|75131
1582626000000|2020-02-25 10:20:00|2183.5|2182|2181|2180|2184|2183.5|2180.5|2180|47392
1582626300000|2020-02-25 10:25:00|2181.5|2180.5|2176.5|2176|2181.5|2180.5|2176.5|2176|125843
1582626600000|2020-02-25 10:30:00|2176|2175.5|2174|2173.5|2176.5|2176|2173.5|2173|160992
1582626900000|2020-02-25 10:35:00|2173.5|2173|2176|2175|2178|2177.5|2173.5|2173|71710
1582627200000|2020-02-25 10:40:00|2175.5|2175.5|2174|2173.5|2177.5|2177|2172.5|2172|148408
1582627500000|2020-02-25 10:45:00|2174.5|2173|2176.5|2176|2176.5|2176|2171|2170.5|113314
1582627800000|2020-02-25 10:50:00|2176|2175.5|2176.5|2176|2176.5|2176|2173.5|2173|70579
1582628100000|2020-02-25 10:55:00|2177|2176.5|2178.5|2177.5|2182|2181.5|2176.5|2176.5|131765
1582628400000|2020-02-25 11:00:00|2178|2178|2174|2173.5|2178.5|2178|2173.5|2173|199602
1582628700000|2020-02-25 11:05:00|2174.5|2174|2174.5|2174|2175|2174|2172.5|2172|880724
1582629000000|2020-02-25 11:10:00|2175|2173.5|2176|2175.5|2176|2175.5|2174|2173.5|39784
1582629300000|2020-02-25 11:15:00|2176.5|2176|2174.5|2174|2177.5|2177|2174|2173.5|74241
1582629600000|2020-02-25 11:20:00|2174|2173.5|2176|2175.5|2177|2176.5|2174|2173|57641
1582629900000|2020-02-25 11:25:00|2175.5|2175|2180.5|2179.5|2180.5|2179.5|2175.5|2175|87353
1582630200000|2020-02-25 11:30:00|2181|2180|2185.5|2185|2185.5|2185|2179.5|2179|60115
1582630500000|2020-02-25 11:35:00|2186|2185.5|2187|2186.5|2188.5|2187.5|2185|2184.5|80015
1582630800000|2020-02-25 11:40:00|2187.5|2187|2186|2185|2188|2187.5|2183.5|2183|73978
1582631100000|2020-02-25 11:45:00|2185.5|2185.5|2182.5|2182|2186|2185.5|2182.5|2182|46563
1582631400000|2020-02-25 11:50:00|2182|2181.5|2181|2180.5|2184|2183.5|2181|2180.5|30342
1582631700000|2020-02-25 11:55:00|2180.5|2180|2179|2178.5|2181|2180.5|2177|2176.5|52156
1582632000000|2020-02-25 12:00:00|2179.5|2179|2179|2178.5|2181.5|2181|2178|2177.5|86301
1582632300000|2020-02-25 12:05:00|2178.5|2178|2178.5|2178|2179.5|2179|2177|2176.5|70489
1582632600000|2020-02-25 12:10:00|2179|2178.5|2176|2175.5|2179|2178.5|2175.5|2175|32396
1582632900000|2020-02-25 12:15:00|2176.5|2175|2177|2176.5|2178|2177.5|2175|2174|58827
1582633200000|2020-02-25 12:20:00|2176.5|2176|2175.5|2175|2177.5|2177|2173.5|2173|64414
1582633500000|2020-02-25 12:25:00|2176|2175.5|2174.5|2173.5|2177.5|2177|2174|2173.5|226024
1582633800000|2020-02-25 12:30:00|2174|2173|2174.5|2174|2175|2174.5|2173.5|2173|24180
1582634100000|2020-02-25 12:35:00|2175|2174.5|2177|2176.5|2177.5|2177|2174.5|2174|48413
1582634400000|2020-02-25 12:40:00|2176.5|2176|2176.5|2176|2177.5|2177|2175.5|2175|55123
1582634700000|2020-02-25 12:45:00|2177|2176.5|2179|2178|2179|2178|2176.5|2176|66253
1582635000000|2020-02-25 12:50:00|2178.5|2178.5|2178.5|2177.5|2179|2178.5|2176|2175.5|77070
1582635300000|2020-02-25 12:55:00|2178|2177|2177.5|2176.5|2179|2178.5|2177|2176.5|51163
1582635600000|2020-02-25 13:00:00|2177|2177|2175|2174.5|2177.5|2177|2174.5|2174|138208
1582635900000|2020-02-25 13:05:00|2174.5|2174|2173.5|2173|2174.5|2174|2173|2172.5|88361
1582636200000|2020-02-25 13:10:00|2174|2173.5|2174.5|2174|2175|2174.5|2173|2172.5|109241
1582636500000|2020-02-25 13:15:00|2175|2174.5|2173|2172.5|2175.5|2175|2172.5|2172|164748
1582636800000|2020-02-25 13:20:00|2172.5|2172|2171|2170.5|2174|2173.5|2171|2170.5|83894
1582637100000|2020-02-25 13:25:00|2171.5|2171|2171.5|2171|2172|2171.5|2169.5|2169|110966
1582637400000|2020-02-25 13:30:00|2171|2170.5|2171.5|2171|2173|2172.5|2170|2169.5|83768
1582637700000|2020-02-25 13:35:00|2172|2171.5|2175|2174.5|2175|2174.5|2171.5|2171|29636
1582638000000|2020-02-25 13:40:00|2175.5|2175|2175|2174.5|2176.5|2176|2174.5|2174|90600
1582638300000|2020-02-25 13:45:00|2175.5|2174|2175|2174.5|2176|2175.5|2173.5|2173|51671
1582638600000|2020-02-25 13:50:00|2175.5|2175|2178|2177.5|2179|2178.5|2175|2174.5|41593
1582638900000|2020-02-25 13:55:00|2178.5|2178|2175.5|2175|2179.5|2178.5|2175|2174.5|76134
1582639200000|2020-02-25 14:00:00|2175|2174.5|2172.5|2171.5|2175.5|2175|2171.5|2171|45235
1582639500000|2020-02-25 14:05:00|2173|2172|2171.5|2170.5|2173|2172.5|2171|2170.5|93046
1582639800000|2020-02-25 14:10:00|2171|2171|2171.5|2171|2172|2171.5|2170.5|2170|67699
1582640100000|2020-02-25 14:15:00|2171|2170.5|2171|2170.5|2172.5|2172|2169.5|2169|109018
1582640400000|2020-02-25 14:20:00|2171.5|2171|2172|2171|2172.5|2172|2171|2170.5|83451
1582640700000|2020-02-25 14:25:00|2171.5|2171.5|2170.5|2170|2172|2171.5|2170|2169.5|90244
1582641000000|2020-02-25 14:30:00|2171|2170.5|2166.5|2165.5|2175.5|2175|2166|2165.5|270784
1582641300000|2020-02-25 14:35:00|2166|2166|2167|2166|2169.5|2169|2164|2163.5|125471
1582641600000|2020-02-25 14:40:00|2166.5|2165.5|2164|2163.5|2168|2167.5|2164|2163.5|172873
1582641900000|2020-02-25 14:45:00|2163.5|2163|2163|2162.5|2165.5|2165|2161.5|2161|100082
1582642200000|2020-02-25 14:50:00|2162.5|2162|2167|2166.5|2167.5|2167|2160.5|2160|167951
1582642500000|2020-02-25 14:55:00|2166.5|2166|2169|2168|2170|2169.5|2163|2162.5|91661
1582642800000|2020-02-25 15:00:00|2168.5|2167.5|2165.5|2165|2172.5|2171.5|2164.5|2164|139349
1582643100000|2020-02-25 15:05:00|2166|2165.5|2165|2164.5|2167.5|2167|2164|2163.5|177204
1582643400000|2020-02-25 15:10:00|2165.5|2165|2164.5|2164|2167|2166.5|2163|2162.5|215798
1582643700000|2020-02-25 15:15:00|2165|2164.5|2163|2162|2165|2164.5|2161.5|2161|307088
1582644000000|2020-02-25 15:20:00|2162.5|2162.5|2158|2157.5|2163|2162.5|2157.5|2157|213744
1582644300000|2020-02-25 15:25:00|2157.5|2157|2154|2153.5|2158|2157.5|2153|2152.5|276932
1582644600000|2020-02-25 15:30:00|2154.5|2154|2155|2154.5|2157.5|2157|2151|2150.5|267272
1582644900000|2020-02-25 15:35:00|2154.5|2154|2157|2156.5|2159.5|2159|2153|2152.5|262010
1582645200000|2020-02-25 15:40:00|2156.5|2156|2159|2158.5|2160.5|2160|2155|2154.5|181679
1582645500000|2020-02-25 15:45:00|2158.5|2158|2152|2151.5|2160|2159.5|2152|2151.5|98476
1582645800000|2020-02-25 15:50:00|2151.5|2151|2149.5|2149|2152.5|2152|2146.5|2146|361937
1582646100000|2020-02-25 15:55:00|2149|2148.5|2149.5|2149|2150.5|2150|2146|2145.5|288454
1582646400000|2020-02-25 16:00:00|2149|2148.5|2149|2148.5|2153|2152.5|2148.5|2148|196354
1582646700000|2020-02-25 16:05:00|2148.5|2148|2147|2146|2152|2151.5|2146.5|2146|270057
1582647000000|2020-02-25 16:10:00|2146.5|2145.5|2148|2147.5|2151.5|2151|2146|2145.5|238788
1582647300000|2020-02-25 16:15:00|2147.5|2147|2145|2144|2147.5|2147|2143|2142.5|348320
1582647600000|2020-02-25 16:20:00|2144.5|2143.5|2143|2142.5|2145.5|2145|2141|2140.5|289825
1582647900000|2020-02-25 16:25:00|2142.5|2142|2148.5|2147.5|2149.5|2149|2142|2141.5|292729
1582704000000|2020-02-26 08:00:00|2290|2000|2133|2132.5|2290|2133|2115|2000|488095
1582704300000|2020-02-26 08:05:00|2133.5|2133|2139|2138.5|2139.5|2139|2133|2132.5|334442
1582704600000|2020-02-26 08:10:00|2139.5|2139|2132|2131|2140|2139.5|2128.5|2128|150423
1582704900000|2020-02-26 08:15:00|2131.5|2131.5|2134.5|2133.5|2136|2135.5|2129.5|2129|161206
1582705200000|2020-02-26 08:20:00|2134|2134|2136|2135.5|2136|2135.5|2129.5|2129|171781
1582705500000|2020-02-26 08:25:00|2135.5|2135|2127.5|2126.5|2137|2136.5|2127|2126|194019
1582705800000|2020-02-26 08:30:00|2128|2127|2128.5|2128|2132.5|2132|2127|2126.5|144758
1582706100000|2020-02-26 08:35:00|2128|2127.5|2125|2124.5|2129.5|2129|2122|2121.5|365619
1582706400000|2020-02-26 08:40:00|2125.5|2125|2119.5|2119|2125.5|2125|2118|2117.5|254340
1582706700000|2020-02-26 08:45:00|2119|2118.5|2114.5|2113.5|2119|2118.5|2113|2112.5|196282
1582707000000|2020-02-26 08:50:00|2115|2114|2113|2112.5|2116.5|2116|2112|2111.5|431863
1582707300000|2020-02-26 08:55:00|2113.5|2113|2120|2119|2122|2121.5|2113.5|2112.5|309368
1582707600000|2020-02-26 09:00:00|2119.5|2119.5|2114|2113.5|2121|2120.5|2114|2113.5|319668
1582707900000|2020-02-26 09:05:00|2113.5|2113|2109.5|2109|2115|2114.5|2108|2107|294809
1582708200000|2020-02-26 09:10:00|2110|2108.5|2112.5|2111.5|2113|2112.5|2104.5|2104|336368
1582708500000|2020-02-26 09:15:00|2112|2112|2120.5|2120|2122.5|2122|2112|2111.5|415995
1582708800000|2020-02-26 09:20:00|2120|2119.5|2117.5|2117|2120.5|2120|2112|2111.5|282181
1582709100000|2020-02-26 09:25:00|2117|2116.5|2118.5|2118|2120|2119.5|2116.5|2115.5|181727
1582709400000|2020-02-26 09:30:00|2119|2118.5|2123.5|2123|2124.5|2124|2115.5|2115|149788
1582709700000|2020-02-26 09:35:00|2123|2122.5|2128.5|2128|2134|2133.5|2122.5|2122|248944
1582710000000|2020-02-26 09:40:00|2129|2128.5|2124.5|2124|2133|2132.5|2124.5|2123.5|168198
1582710300000|2020-02-26 09:45:00|2125|2124.5|2124.5|2123.5|2128|2127.5|2123.5|2123|245293
1582710600000|2020-02-26 09:50:00|2125|2124|2129|2128.5|2130|2129.5|2124|2123.5|133286
1582710900000|2020-02-26 09:55:00|2128.5|2128|2120|2119.5|2128.5|2128|2120|2119|84528
1582711200000|2020-02-26 10:00:00|2120.5|2120|2124|2123.5|2124.5|2124|2120|2119.5|154757
1582711500000|2020-02-26 10:05:00|2124.5|2124|2128|2127.5|2129|2128.5|2124|2123.5|80082
1582711800000|2020-02-26 10:10:00|2128.5|2128|2124|2123.5|2130.5|2130|2124|2123.5|46857
1582712100000|2020-02-26 10:15:00|2124.5|2124|2126.5|2125.5|2127|2126.5|2123.5|2123|141021
1582712400000|2020-02-26 10:20:00|2126|2126|2125|2124|2130.5|2130|2124|2123.5|98759
1582712700000|2020-02-26 10:25:00|2124.5|2124.5|2129.5|2129|2130|2129|2123.5|2123|145959
1582713000000|2020-02-26 10:30:00|2129|2128.5|2128|2127.5|2130|2129.5|2127.5|2127|85257
1582713300000|2020-02-26 10:35:00|2128.5|2127|2125|2124.5|2129|2128.5|2124|2123.5|119884
1582713600000|2020-02-26 10:40:00|2125.5|2125|2127|2126.5|2128.5|2128|2125|2124.5|95053
1582713900000|2020-02-26 10:45:00|2126.5|2126|2121|2120.5|2128|2127.5|2121|2120|97548
1582714200000|2020-02-26 10:50:00|2120.5|2120|2118.5|2118|2121.5|2121|2117.5|2117|151242
1582714500000|2020-02-26 10:55:00|2119|2117.5|2118.5|2117.5|2121|2120.5|2117.5|2117|136685
1582714800000|2020-02-26 11:00:00|2118|2118|2120.5|2120|2120.5|2120|2116.5|2116|197565
1582715100000|2020-02-26 11:05:00|2121|2120.5|2128|2127|2128|2127|2120.5|2120|240258
1582715400000|2020-02-26 11:10:00|2127.5|2126.5|2126|2125|2129|2128.5|2124|2123.5|150818
1582715700000|2020-02-26 11:15:00|2125.5|2125.5|2130.5|2129.5|2131|2130.5|2125.5|2125|121450
1582716000000|2020-02-26 11:20:00|2131|2130|2131|2130.5|2132.5|2132|2129|2128.5|97085
1582716300000|2020-02-26 11:25:00|2131.5|2131|2134|2133.5|2134.5|2134|2131|2131|66581
1582716600000|2020-02-26 11:30:00|2133.5|2133|2132|2131.5|2135.5|2135|2131.5|2131|164176
1582716900000|2020-02-26 11:35:00|2131.5|2131|2136.5|2136|2137|2136.5|2131.5|2131|151962
1582717200000|2020-02-26 11:40:00|2137|2136.5|2138.5|2138|2140.5|2140|2135.5|2135|202071
1582717500000|2020-02-26 11:45:00|2138|2137.5|2136.5|2136|2139|2138.5|2135.5|2135|110035
1582717800000|2020-02-26 11:50:00|2137|2136.5|2134|2133|2137.5|2137|2133.5|2133|97876
1582718100000|2020-02-26 11:55:00|2133.5|2133.5|2131|2130.5|2134|2133.5|2131|2130.5|93482
1582718400000|2020-02-26 12:00:00|2131.5|2131|2128.5|2128|2132.5|2132|2126|2125.5|247443
1582718700000|2020-02-26 12:05:00|2128|2127.5|2136|2135|2136|2135|2128|2127.5|173000
1582719000000|2020-02-26 12:10:00|2135.5|2135.5|2134|2133.5|2138.5|2137.5|2132.5|2131.5|115805
1582719300000|2020-02-26 12:15:00|2134.5|2133|2132|2131.5|2136.5|2136|2132|2131.5|53491
1582719600000|2020-02-26 12:20:00|2131.5|2131|2130|2129.5|2131.5|2131|2127|2126.5|88982
1582719900000|2020-02-26 12:25:00|2129.5|2129|2130.5|2130|2133|2132.5|2128|2127.5|141217
1582720200000|2020-02-26 12:30:00|2130|2129.5|2128.5|2128|2131.5|2131|2127.5|2127|59105
1582720500000|2020-02-26 12:35:00|2129|2127.5|2124.5|2124|2129|2128.5|2123.5|2123|62992
1582720800000|2020-02-26 12:40:00|2124|2123.5|2127|2126.5|2128|2127.5|2124|2123.5|81329
1582721100000|2020-02-26 12:45:00|2126.5|2126|2129|2128.5|2130|2129.5|2126|2125.5|109175
1582721400000|2020-02-26 12:50:00|2129.5|2129|2133|2132.5|2134.5|2134|2129.5|2129|112768
1582721700000|2020-02-26 12:55:00|2132.5|2132|2132|2131.5|2134|2133.5|2130|2129.5|125415
1582722000000|2020-02-26 13:00:00|2132.5|2132|2134.5|2134|2134.5|2134|2131|2130.5|62038
1582722300000|2020-02-26 13:05:00|2135|2134.5|2131.5|2131|2136.5|2136|2131.5|2131|129109
1582722600000|2020-02-26 13:10:00|2132|2131.5|2129|2128.5|2132|2131.5|2128.5|2127.5|75097
1582722900000|2020-02-26 13:15:00|2128.5|2128|2132.5|2132|2132.5|2132|2126.5|2126|237095
1582723200000|2020-02-26 13:20:00|2132|2131.5|2129|2128.5|2132.5|2132|2128|2127.5|97384
1582723500000|2020-02-26 13:25:00|2128.5|2128|2128|2127.5|2130|2129.5|2126.5|2126|134906
1582723800000|2020-02-26 13:30:00|2127.5|2127|2128|2127.5|2129|2128.5|2126|2125.5|173030
1582724100000|2020-02-26 13:35:00|2128.5|2128|2131.5|2131|2132|2131.5|2127|2126.5|131068
1582724400000|2020-02-26 13:40:00|2131|2130.5|2132|2131.5|2132|2131.5|2128|2127.5|140815
1582724700000|2020-02-26 13:45:00|2131.5|2131|2128.5|2128|2132.5|2132|2128|2127.5|129432
1582725000000|2020-02-26 13:50:00|2129|2128.5|2128|2127.5|2130|2129.5|2126|2125.5|89221
1582725300000|2020-02-26 13:55:00|2127.5|2127|2125|2124.5|2128.5|2128|2124|2123.5|98404
1582725600000|2020-02-26 14:00:00|2125.5|2125|2128|2127.5|2130|2129.5|2125.5|2125|129498
1582725900000|2020-02-26 14:05:00|2127.5|2127|2127|2126.5|2128|2127.5|2125|2124.5|81638
1582726200000|2020-02-26 14:10:00|2127.5|2127|2128.5|2128|2130.5|2130|2126.5|2126|150819
1582726500000|2020-02-26 14:15:00|2129|2128.5|2127.5|2127|2129.5|2129|2127|2126.5|78587
1582726800000|2020-02-26 14:20:00|2127|2126.5|2127|2126.5|2128|2127.5|2126.5|2125.5|128444
1582727100000|2020-02-26 14:25:00|2127.5|2127|2124.5|2124|2128|2127.5|2124|2123.5|127116
1582727400000|2020-02-26 14:30:00|2125|2123.5|2126.5|2126|2131.5|2131|2123.5|2123|260874
1582727700000|2020-02-26 14:35:00|2126|2125.5|2126|2125.5|2128.5|2128|2123|2122|191303
1582728000000|2020-02-26 14:40:00|2126.5|2126|2134.5|2134|2135.5|2135|2125.5|2125|223696
1582728300000|2020-02-26 14:45:00|2135|2134.5|2136.5|2136|2137|2136.5|2130|2129.5|355730
1582728600000|2020-02-26 14:50:00|2136|2135.5|2137.5|2137|2138.5|2138|2133|2132.5|291296
1582728900000|2020-02-26 14:55:00|2137|2136.5|2135|2134.5|2139|2138.5|2133.5|2133|242926
1582729200000|2020-02-26 15:00:00|2134.5|2134|2129.5|2129|2136|2135.5|2129|2128.5|242613
1582729500000|2020-02-26 15:05:00|2130|2129.5|2129|2128|2130.5|2130|2125.5|2125|112970
1582729800000|2020-02-26 15:10:00|2128.5|2128.5|2132|2131.5|2132.5|2132|2125|2124.5|138865
1582730100000|2020-02-26 15:15:00|2131.5|2131|2136.5|2136|2138|2137|2131.5|2131|107318
1582730400000|2020-02-26 15:20:00|2137|2136.5|2135.5|2135|2137|2136.5|2132|2131.5|114292
1582730700000|2020-02-26 15:25:00|2136|2135.5|2135|2134.5|2140|2139.5|2133|2132.5|164591
1582731000000|2020-02-26 15:30:00|2135.5|2135|2136|2135|2140|2139|2134|2133.5|233393
1582731300000|2020-02-26 15:35:00|2136.5|2135.5|2136|2135.5|2139.5|2139|2135|2134.5|96468
1582731600000|2020-02-26 15:40:00|2136.5|2136|2143|2142.5|2143.5|2143|2136|2135.5|122837
1582731900000|2020-02-26 15:45:00|2143.5|2142|2141|2140.5|2144|2143.5|2139|2138.5|91297
1582732200000|2020-02-26 15:50:00|2141.5|2141|2139|2138.5|2145|2144.5|2138.5|2138|127372
1582732500000|2020-02-26 15:55:00|2139.5|2139|2135.5|2135|2140.5|2140|2135.5|2135|126192
1582732800000|2020-02-26 16:00:00|2135|2134.5|2134.5|2134|2136.5|2136|2133|2132.5|193030
1582733100000|2020-02-26 16:05:00|2134|2133.5|2130|2129.5|2135.5|2135|2129.5|2129|149851
1582733400000|2020-02-26 16:10:00|2130.5|2130|2126|2125.5|2130.5|2130|2125.5|2125|205943
1582733700000|2020-02-26 16:15:00|2125.5|2125|2128|2127.5|2129|2128.5|2125.5|2125|218118
1582734000000|2020-02-26 16:20:00|2128.5|2128|2127.5|2127|2128.5|2128|2125.5|2125|309176
1582734300000|2020-02-26 16:25:00|2128|2127.5|2131|2130|2132|2131.5|2127.5|2127|184413
1582790400000|2020-02-27 08:00:00|2103.5|2086.5|2095.5|2095|2103.5|2095.5|2081.5|2081|821182
1582790700000|2020-02-27 08:05:00|2096|2094.5|2084.5|2083.5|2097|2096|2083.5|2083|436568
1582791000000|2020-02-27 08:10:00|2085|2084|2080|2078.5|2086|2085.5|2078|2077.5|359446
1582791300000|2020-02-27 08:15:00|2080.5|2079|2083|2082.5|2089|2088|2079.5|2079|356635
1582791600000|2020-02-27 08:20:00|2083.5|2082|2080|2079.5|2087|2086.5|2080|2079.5|194314
1582791900000|2020-02-27 08:25:00|2079.5|2079|2082.5|2081.5|2082.5|2082|2076|2075.5|308727
1582792200000|2020-02-27 08:30:00|2082|2082|2081|2080.5|2084|2083.5|2075.5|2075|153398
1582792500000|2020-02-27 08:35:00|2080.5|2080|2083|2082.5|2084|2083.5|2078|2077.5|96600
1582792800000|2020-02-27 08:40:00|2082.5|2082|2085|2084.5|2085|2084.5|2081.5|2081|156448
1582793100000|2020-02-27 08:45:00|2084.5|2084|2083|2082.5|2087.5|2087|2081|2080.5|202571
1582793400000|2020-02-27 08:50:00|2083.5|2083|2083|2082|2086|2085.5|2079|2078.5|193690
1582793700000|2020-02-27 08:55:00|2082.5|2082.5|2083|2082.5|2085|2084.5|2081.5|2081|182842
1582794000000|2020-02-27 09:00:00|2083.5|2083|2092|2091.5|2094|2093.5|2082.5|2082|301455
1582794300000|2020-02-27 09:05:00|2092.5|2092|2089|2088|2094.5|2094|2088.5|2088|208414
1582794600000|2020-02-27 09:10:00|2088.5|2087.5|2089.5|2089|2091|2090.5|2085.5|2085|233110
1582794900000|2020-02-27 09:15:00|2089|2088.5|2090|2089.5|2094|2093.5|2089|2088.5|287886
1582795200000|2020-02-27 09:20:00|2090.5|2090|2093|2092|2094.5|2094|2089|2088.5|193397
1582795500000|2020-02-27 09:25:00|2092.5|2091.5|2093|2092.5|2095.5|2095|2090|2089.5|131463
1582795800000|2020-02-27 09:30:00|2092.5|2092|2094|2093.5|2096|2095.5|2091.5|2091|76523
1582796100000|2020-02-27 09:35:00|2093.5|2093|2090.5|2090|2093.5|2093|2087.5|2087|88682
1582796400000|2020-02-27 09:40:00|2091|2090.5|2088|2087.5|2093|2092|2088|2087.5|146864
1582796700000|2020-02-27 09:45:00|2088.5|2088|2087.5|2087|2089|2088.5|2084.5|2084|231072
1582797000000|2020-02-27 09:50:00|2088|2087.5|2082|2081.5|2088|2087.5|2081.5|2081|186154
1582797300000|2020-02-27 09:55:00|2081.5|2081|2081|2080.5|2082.5|2082|2080|2079.5|81436
1582797600000|2020-02-27 10:00:00|2081.5|2081|2080|2079.5|2083|2082.5|2079|2078.5|180312
1582797900000|2020-02-27 10:05:00|2079.5|2079|2078|2077.5|2080.5|2080|2077|2076.5|169824
1582798200000|2020-02-27 10:10:00|2077.5|2077|2078|2077.5|2080|2079.5|2076.5|2076|130531
1582798500000|2020-02-27 10:15:00|2078.5|2078|2077|2076.5|2079|2078.5|2073|2072.5|196311
1582798800000|2020-02-27 10:20:00|2076.5|2076|2075|2074.5|2077.5|2077|2073.5|2073|130004
1582799100000|2020-02-27 10:25:00|2075.5|2074|2072|2071.5|2076.5|2076|2072|2071|96716
1582799400000|2020-02-27 10:30:00|2071.5|2071|2074|2073.5|2075.5|2075|2071.5|2071|102739
1582799700000|2020-02-27 10:35:00|2074.5|2074|2075|2074.5|2077|2076.5|2074|2073.5|51916
1582800000000|2020-02-27 10:40:00|2074.5|2074|2072.5|2072|2075|2074.5|2072.5|2072|153411
1582800300000|2020-02-27 10:45:00|2073|2071.5|2069.5|2069|2074|2073.5|2068.5|2068|207896
1582800600000|2020-02-27 10:50:00|2070|2069.5|2066|2065.5|2070|2069.5|2065.5|2065|120224
1582800900000|2020-02-27 10:55:00|2066.5|2066|2066|2065|2067|2066.5|2064.5|2064|103843
1582801200000|2020-02-27 11:00:00|2066.5|2065.5|2069.5|2069|2071|2070.5|2066.5|2065.5|152897
1582801500000|2020-02-27 11:05:00|2070|2069.5|2067.5|2067|2070.5|2070|2067|2066.5|117673
1582801800000|2020-02-27 11:10:00|2067|2066.5|2071.5|2071|2072|2071|2067|2066.5|79251
1582802100000|2020-02-27 11:15:00|2071|2070.5|2071.5|2071|2073.5|2073|2071|2070|132802
1582802400000|2020-02-27 11:20:00|2071|2070.5|2073|2072.5|2073.5|2073|2070.5|2070|113021
1582802700000|2020-02-27 11:25:00|2072.5|2072|2072.5|2072|2074.5|2074|2070.5|2070|97491
1582803000000|2020-02-27 11:30:00|2073|2072.5|2073.5|2072.5|2074|2073.5|2072|2071.5|55935
1582803300000|2020-02-27 11:35:00|2074|2073|2074|2073.5|2075|2074.5|2070|2069.5|81639
1582803600000|2020-02-27 11:40:00|2074.5|2074|2075|2074.5|2075.5|2075|2073|2072.5|160447
1582803900000|2020-02-27 11:45:00|2074.5|2074|2073|2072.5|2075|2074.5|2073|2072.5|72599
1582804200000|2020-02-27 11:50:00|2073.5|2073|2073.5|2073|2075|2074.5|2073|2072.5|58325
1582804500000|2020-02-27 11:55:00|2074|2073.5|2070.5|2070|2074|2073.5|2070.5|2070|144336
1582804800000|2020-02-27 12:00:00|2071|2070.5|2071|2070.5|2073|2072|2070.5|2070|52153
1582805100000|2020-02-27 12:05:00|2071.5|2071|2070|2069.5|2072|2071.5|2069.5|2069|124212
1582805400000|2020-02-27 12:10:00|2069.5|2069|2071|2070.5|2071.5|2071|2069|2068.5|52500
1582805700000|2020-02-27 12:15:00|2070.5|2070|2070.5|2070|2072|2071.5|2069|2068.5|68759
1582806000000|2020-02-27 12:20:00|2071|2070.5|2066.5|2066|2071|2070.5|2066.5|2065.5|144270
1582806300000|2020-02-27 12:25:00|2067|2066.5|2065.5|2065|2067.5|2067|2065.5|2065|73625
1582806600000|2020-02-27 12:30:00|2065|2064.5|2063|2062.5|2066|2065.5|2061|2060.5|350739
1582806900000|2020-02-27 12:35:00|2063.5|2063|2062.5|2062|2064.5|2064|2061.5|2061|118434
1582807200000|2020-02-27 12:40:00|2062|2061.5|2060|2059.5|2062.5|2062|2059.5|2059|188096
1582807500000|2020-02-27 12:45:00|2059.5|2059|2061.5|2061|2062|2061.5|2059.5|2059|91576
1582807800000|2020-02-27 12:50:00|2061|2060.5|2061|2060|2063.5|2063|2060|2059.5|100255
1582808100000|2020-02-27 12:55:00|2060.5|2060.5|2053|2052.5|2061|2060.5|2053|2052|217307
1582808400000|2020-02-27 13:00:00|2052.5|2052|2055|2054.5|2057.5|2056.5|2052.5|2052|164408
1582808700000|2020-02-27 13:05:00|2054.5|2054|2052.5|2052|2055|2054.5|2050.5|2050|132826
1582809000000|2020-02-27 13:10:00|2053|2052.5|2050.5|2050|2054|2053.5|2050|2049.5|173468
1582809300000|2020-02-27 13:15:00|2051|2050.5|2049|2048.5|2053|2052.5|2046.5|2046|166216
1582809600000|2020-02-27 13:20:00|2048.5|2048|2050|2049.5|2050|2049.5|2044.5|2044|262126
1582809900000|2020-02-27 13:25:00|2050.5|2050|2054|2053|2055|2054.5|2049.5|2049|247276
1582810200000|2020-02-27 13:30:00|2053.5|2053.5|2054.5|2053.5|2058|2057.5|2053|2052.5|250834
1582810500000|2020-02-27 13:35:00|2054|2054|2048.5|2048|2054.5|2054|2048|2047|163229
1582810800000|2020-02-27 13:40:00|2048|2047.5|2055|2054.5|2056|2055.5|2047.5|2047|123799
1582811100000|2020-02-27 13:45:00|2054.5|2054|2049|2048.5|2056|2055.5|2048|2047.5|154115
1582811400000|2020-02-27 13:50:00|2049.5|2048|2047.5|2046.5|2050|2049.5|2044.5|2044|207574
1582811700000|2020-02-27 13:55:00|2047|2047|2047|2046.5|2051|2050.5|2045|2044.5|141824
1582812000000|2020-02-27 14:00:00|2046.5|2046|2047.5|2047|2049|2048.5|2044|2043.5|170846
1582812300000|2020-02-27 14:05:00|2048|2047.5|2044|2043.5|2048.5|2048|2044|2043.5|187463
1582812600000|2020-02-27 14:10:00|2044.5|2044|2043|2042|2046|2045.5|2041.5|2041|198065
1582812900000|2020-02-27 14:15:00|2042.5|2042.5|2044.5|2044|2046.5|2045.5|2042.5|2042|277525
1582813200000|2020-02-27 14:20:00|2045|2044.5|2039|2038.5|2045|2044.5|2038.5|2038|180806
1582813500000|2020-02-27 14:25:00|2039.5|2039|2043|2042.5|2043.5|2043|2039.5|2039|221605
1582813800000|2020-02-27 14:30:00|2042.5|2042|2035|2034.5|2045.5|2045|2034|2033.5|476016
1582814100000|2020-02-27 14:35:00|2034.5|2034|2047.5|2046.5|2048|2047.5|2034|2033.5|267521
1582814400000|2020-02-27 14:40:00|2047|2046|2036|2035.5|2047|2046.5|2035.5|2035|331826
1582814700000|2020-02-27 14:45:00|2035.5|2035|2033.5|2033|2036|2035.5|2030|2029.5|487605
1582815000000|2020-02-27 14:50:00|2033|2032.5|2038.5|2038|2040.5|2040|2030|2029.5|293016
1582815300000|2020-02-27 14:55:00|2038|2037.5|2033|2032.5|2041|2040.5|2032|2031|317354
1582815600000|2020-02-27 15:00:00|2032.5|2032|2031.5|2031|2037|2036|2030|2029.5|330114
1582815900000|2020-02-27 15:05:00|2032|2031.5|2029|2028|2033.5|2033|2027|2026.5|619330
1582816200000|2020-02-27 15:10:00|2028.5|2028.5|2029.5|2029|2031.5|2031|2026.5|2026|405607
1582816500000|2020-02-27 15:15:00|2029|2028.5|2033.5|2033|2035|2034.5|2027.5|2027|549335
1582816800000|2020-02-27 15:20:00|2033|2032.5|2031|2030.5|2034|2033.5|2027|2026.5|520772
1582817100000|2020-02-27 15:25:00|2030.5|2030|2025.5|2025|2030.5|2030|2023.5|2023|604354
1582817400000|2020-02-27 15:30:00|2025|2024.5|2017|2016.5|2025.5|2025|2017|2016.5|620178
1582817700000|2020-02-27 15:35:00|2017.5|2017|2023|2022.5|2024|2023.5|2014|2013.5|375904
1582818000000|2020-02-27 15:40:00|2022.5|2022|2027.5|2027|2030|2029|2021.5|2021|415702
1582818300000|2020-02-27 15:45:00|2027|2026.5|2041|2040.5|2041.5|2040.5|2027|2026.5|419369
1582818600000|2020-02-27 15:50:00|2041.5|2041|2040|2039|2045.5|2045|2039|2038.5|432878
1582818900000|2020-02-27 15:55:00|2039.5|2039.5|2054|2053.5|2054.5|2054|2037|2036.5|280727
1582819200000|2020-02-27 16:00:00|2053.5|2053|2051|2050.5|2056.5|2056|2050.5|2050|451342
1582819500000|2020-02-27 16:05:00|2051.5|2051|2060|2059.5|2062|2061.5|2050|2049|631756
1582819800000|2020-02-27 16:10:00|2059.5|2059|2053.5|2053|2060|2059.5|2050.5|2050|522460
1582820100000|2020-02-27 16:15:00|2054|2053.5|2058|2057.5|2058|2057.5|2050|2049.5|395784
1582820400000|2020-02-27 16:20:00|2058.5|2058|2051|2050.5|2059|2058.5|2050.5|2050|409200
1582820700000|2020-02-27 16:25:00|2050.5|2050|2048|2047|2052.5|2052|2046|2045.5|404011
1582876800000|2020-02-28 08:00:00|1973.2|1962.6|1980|1978.6|1981.6|1979.6|1956.6|1955.2|1333003
1582877100000|2020-02-28 08:05:00|1980.2|1979.2|1979.4|1978.2|1983.4|1982.4|1970.2|1969.4|511760
1582877400000|2020-02-28 08:10:00|1979.6|1978.4|1983.4|1982.6|1985.8|1985.2|1979.2|1978|436795
1582877700000|2020-02-28 08:15:00|1983.6|1982.8|1988.4|1987.8|1993.8|1993|1981.8|1981.2|579740
1582878000000|2020-02-28 08:20:00|1988.6|1988|1991.4|1990.6|1992.2|1991.8|1984.6|1984.2|380825
1582878300000|2020-02-28 08:25:00|1991.2|1990.4|1981.2|1980.8|1991.2|1990.4|1980.4|1980|257832
1582878600000|2020-02-28 08:30:00|1981.4|1981|1974.4|1974|1983|1982.4|1974|1973.6|570728
1582878900000|2020-02-28 08:35:00|1974.2|1974.2|1973.6|1973|1981|1980.2|1971|1970.4|467234
1582879200000|2020-02-28 08:40:00|1973.4|1972.8|1974|1973.4|1981.8|1981.6|1973|1972.4|373376
1582879500000|2020-02-28 08:45:00|1973.8|1972.8|1967.4|1967|1977.8|1977.2|1963.8|1963.6|473942
1582879800000|2020-02-28 08:50:00|1967.2|1966.8|1961|1960.2|1970|1969.4|1960.6|1960|293481
1582880100000|2020-02-28 08:55:00|1961.2|1960.6|1967|1966.6|1969|1968.8|1961.2|1960.2|350746
1582880400000|2020-02-28 09:00:00|1967.2|1966.8|1965|1964.4|1968|1967.6|1962.2|1962|390312
1582880700000|2020-02-28 09:05:00|1965.2|1964.6|1962.6|1962|1972|1971.6|1962.4|1962|288934
1582881000000|2020-02-28 09:10:00|1962.8|1962.2|1959.2|1958.4|1966.8|1966.4|1958|1957.6|306045
1582881300000|2020-02-28 09:15:00|1958.8|1958.2|1959.8|1959.2|1965.4|1964.6|1956|1955.4|302489
1582881600000|2020-02-28 09:20:00|1959.4|1959|1950|1949.6|1961.8|1961|1949|1948.8|463755
1582881900000|2020-02-28 09:25:00|1949.8|1949.4|1945|1944.6|1951.4|1950.8|1944.6|1944.4|336224
1582882200000|2020-02-28 09:30:00|1945.2|1944.4|1950.4|1949.4|1953.2|1952.6|1942.6|1942.2|375203
1582882500000|2020-02-28 09:35:00|1950.2|1949.2|1949|1948.6|1950.2|1949.4|1944|1943.4|233944
1582882800000|2020-02-28 09:40:00|1948.8|1948.8|1955.2|1954.6|1957.2|1956.4|1948.8|1948.4|376876
1582883100000|2020-02-28 09:45:00|1955.4|1955|1963.6|1962.8|1964.2|1963.8|1953.6|1953|312633
1582883400000|2020-02-28 09:50:00|1963.2|1962.6|1956.2|1955.6|1963.6|1962.8|1955.4|1955|262041
1582883700000|2020-02-28 09:55:00|1956|1955.4|1963.8|1963.2|1964.2|1963.8|1955.8|1955.4|308343
1582884000000|2020-02-28 10:00:00|1963.6|1963|1965.8|1965.4|1969.2|1968.8|1961.4|1961.2|384796
1582884300000|2020-02-28 10:05:00|1966|1965.2|1965|1964.6|1970|1969.8|1963.6|1963.4|291265
1582884600000|2020-02-28 10:10:00|1964.8|1964.4|1963|1962.6|1966.2|1965.8|1962.6|1962.2|225182
1582884900000|2020-02-28 10:15:00|1962.8|1962.4|1968.2|1967.4|1969.2|1968.4|1960.8|1960.4|378492
1582885200000|2020-02-28 10:20:00|1968|1967.6|1973.4|1972.8|1974.2|1973.8|1966|1965.6|223970
1582885500000|2020-02-28 10:25:00|1973.6|1972.6|1976|1975.6|1980.4|1980|1973|1972|292975
1582885800000|2020-02-28 10:30:00|1976.2|1975.8|1969.4|1969|1977.2|1976.8|1968.6|1968|123910
1582886100000|2020-02-28 10:35:00|1969.2|1968.8|1971|1970.6|1973.6|1973.2|1969|1968.8|194420
1582886400000|2020-02-28 10:40:00|1970.8|1970.4|1976.2|1975.8|1976.8|1976.4|1970|1969.6|148966
1582886700000|2020-02-28 10:45:00|1976|1976|1970.2|1969.8|1976.4|1976.2|1970|1969.8|170568
1582887000000|2020-02-28 10:50:00|1970|1970|1973.4|1973.2|1976|1975.6|1969.6|1969.2|184105
1582887300000|2020-02-28 10:55:00|1973.2|1973|1974.8|1974.4|1976|1975.4|1971.8|1971.4|190026
1582887600000|2020-02-28 11:00:00|1974.6|1974.2|1972.2|1971.6|1974.6|1974.2|1970.4|1970|233201
1582887900000|2020-02-28 11:05:00|1972|1971.8|1977.8|1977.2|1978.4|1977.8|1970.4|1970|168715
1582888200000|2020-02-28 11:10:00|1977.6|1977|1979.4|1978.8|1986.6|1986.2|1976.6|1976.2|359826
1582888500000|2020-02-28 11:15:00|1979.6|1979.2|1976.4|1976|1982|1981.4|1975.8|1975.6|175433
1582888800000|2020-02-28 11:20:00|1976.6|1976.2|1979.8|1979|1980.4|1979.6|1974.6|1974.2|136550
1582889100000|2020-02-28 11:25:00|1980|1979.2|1976.8|1976.4|1983.4|1982.8|1975.8|1975.6|147955
1582889400000|2020-02-28 11:30:00|1977|1976.6|1985.4|1985|1986.6|1985.8|1977|1976.6|238332
1582889700000|2020-02-28 11:35:00|1985.2|1984.8|1985.8|1985.4|1988.8|1988.4|1983|1982.6|179267
1582890000000|2020-02-28 11:40:00|1986|1985.6|1984.4|1984|1988|1987.6|1983.4|1983|170266
1582890300000|2020-02-28 11:45:00|1984.6|1984.2|1980.6|1980|1986.8|1986.2|1979.8|1979.6|173772
1582890600000|2020-02-28 11:50:00|1980.4|1979.8|1981.4|1981|1983.4|1983|1977|1976.6|471916
1582890900000|2020-02-28 11:55:00|1981.6|1981.2|1973|1972.6|1983|1982.6|1972.6|1972.2|221121
1582891200000|2020-02-28 12:00:00|1973.2|1972.4|1967.8|1967.2|1975.8|1975.6|1967.8|1967.2|307049
1582891500000|2020-02-28 12:05:00|1967.6|1967|1965.8|1965.6|1968.6|1968|1963|1962.6|147152
1582891800000|2020-02-28 12:10:00|1965.6|1965.4|1970.4|1970|1972.4|1972|1963.2|1962.8|134241
1582892100000|2020-02-28 12:15:00|1970.2|1969.8|1972.8|1972.4|1973.4|1972.8|1966.8|1966.4|109330
1582892400000|2020-02-28 12:20:00|1972.6|1972.2|1978|1977.6|1980.6|1980.4|1972.6|1972.2|137467
1582892700000|2020-02-28 12:25:00|1978.2|1977.8|1976.6|1976.2|1979|1978.2|1975.4|1975|680286
1582893000000|2020-02-28 12:30:00|1976.8|1976.4|1972.2|1971.8|1979|1978.6|1971.2|1971|271904
1582893300000|2020-02-28 12:35:00|1972|1971.6|1975|1974.6|1977.2|1976.8|1968.8|1968.2|237868
1582893600000|2020-02-28 12:40:00|1974.8|1974.4|1978.4|1978|1979.2|1978.8|1973.2|1972.8|489166
1582893900000|2020-02-28 12:45:00|1978.2|1977.8|1983.8|1983.4|1985.2|1985|1977|1976.8|270003
1582894200000|2020-02-28 12:50:00|1983.6|1983|1979.2|1978.8|1983.8|1983.2|1977.2|1976.8|769211
1582894500000|2020-02-28 12:55:00|1979|1978.6|1976.4|1975.8|1981.2|1980.6|1975.2|1975|211204
1582894800000|2020-02-28 13:00:00|1976.6|1976|1973.6|1973.2|1977.8|1977|1972.6|1972.2|192428
1582895100000|2020-02-28 13:05:00|1973.4|1973|1976.8|1976.4|1977.8|1977.2|1970.2|1970|260900
1582895400000|2020-02-28 13:10:00|1976.6|1976.2|1980|1979.6|1981|1980.6|1975.4|1975.2|190630
1582895700000|2020-02-28 13:15:00|1979.8|1979.4|1975|1974.4|1980.8|1980.6|1974.4|1974|233530
1582896000000|2020-02-28 13:20:00|1974.8|1974.2|1973.8|1973.4|1976|1975.8|1969.8|1969.4|212409
1582896300000|2020-02-28 13:25:00|1973.6|1973.2|1975|1974|1975.6|1975.2|1969|1968.6|216583
1582896600000|2020-02-28 13:30:00|1974.8|1974.4|1978.6|1978.4|1978.6|1978.4|1972.6|1972.4|322385
1582896900000|2020-02-28 13:35:00|1978.4|1978.2|1976.8|1976.4|1978.6|1978.4|1973.8|1973.2|390287
1582897200000|2020-02-28 13:40:00|1976.6|1976.2|1970.4|1970|1976.8|1976.6|1969.2|1969|233246
1582897500000|2020-02-28 13:45:00|1970.2|1969.8|1964.6|1964.4|1972.2|1971.6|1963.8|1963.4|385999
1582897800000|2020-02-28 13:50:00|1964.4|1964.2|1961.2|1960.8|1965.8|1965.4|1960.2|1960|357811
1582898100000|2020-02-28 13:55:00|1961|1960.6|1959.8|1959.4|1962.6|1962|1957.2|1957|379154
1582898400000|2020-02-28 14:00:00|1959.6|1959.2|1958.2|1957.8|1963.6|1963.2|1957|1956.8|453282
1582898700000|2020-02-28 14:05:00|1958|1957.6|1953.8|1953.4|1961|1960.4|1952.8|1952.6|272428
1582899000000|2020-02-28 14:10:00|1954|1953.2|1952.4|1952|1957|1956.4|1951.2|1951|298097
1582899300000|2020-02-28 14:15:00|1952.2|1951.8|1946.8|1946.6|1953.4|1953|1946.6|1946.4|380338
1582899600000|2020-02-28 14:20:00|1946.6|1946.4|1956|1955.4|1957|1956.8|1945.4|1945.2|280377
1582899900000|2020-02-28 14:25:00|1955.8|1955.2|1955.6|1955.4|1956.6|1956.2|1952.4|1952|313126
1582900200000|2020-02-28 14:30:00|1955.8|1955.6|1964.4|1963.8|1969|1968.2|1953|1952.6|588349
1582900500000|2020-02-28 14:35:00|1964.6|1964|1970|1969.4|1974.6|1974|1964|1963.6|457798
1582900800000|2020-02-28 14:40:00|1969.8|1969.2|1962|1961|1970.8|1969.8|1960.4|1960.2|449872
1582901100000|2020-02-28 14:45:00|1961.8|1960.8|1959.8|1959.4|1966|1965.6|1956.6|1955.8|605765
1582901400000|2020-02-28 14:50:00|1959.6|1959.2|1956.2|1955.8|1962.6|1962.2|1954.2|1954|633641
1582901700000|2020-02-28 14:55:00|1956.4|1956|1942|1941|1956.4|1956|1940.6|1940.4|820612
1582902000000|2020-02-28 15:00:00|1942.2|1940.8|1932|1931.2|1942.2|1941.4|1930.6|1930.4|583701
1582902300000|2020-02-28 15:05:00|1931.8|1931.4|1929.6|1929.2|1942.8|1942.2|1928.8|1928.4|661028
1582902600000|2020-02-28 15:10:00|1929.4|1929|1924.6|1924|1930|1929.8|1921.6|1921.4|778728
1582902900000|2020-02-28 15:15:00|1924.4|1923.8|1937|1936.6|1940.2|1940|1921.4|1921.2|797494
1582903200000|2020-02-28 15:20:00|1937.4|1936.4|1934|1933.6|1940|1939.6|1932.2|1931.8|503574
1582903500000|2020-02-28 15:25:00|1933.8|1933.4|1928.2|1928|1942.6|1942|1928|1927.8|548697
1582903800000|2020-02-28 15:30:00|1928.4|1927.8|1935.4|1935|1938|1937.4|1926.8|1926.6|749128
1582904100000|2020-02-28 15:35:00|1935.8|1935.2|1938.4|1938.2|1941.6|1940.8|1933.8|1933.4|1060724
1582904400000|2020-02-28 15:40:00|1938.6|1938.4|1939.2|1939|1942.2|1941.4|1933.6|1933.4|693153
1582904700000|2020-02-28 15:45:00|1939|1938.8|1939.2|1938.6|1943|1942.6|1936.4|1936|656674
1582905000000|2020-02-28 15:50:00|1939.4|1938.8|1951|1950.8|1953.4|1952.8|1938.8|1938.4|705308
1582905300000|2020-02-28 15:55:00|1951.4|1951|1942.8|1942.6|1952.4|1951.6|1940.6|1940.2|681091
1582905600000|2020-02-28 16:00:00|1943|1942.4|1939.4|1938.6|1946.6|1946.2|1935.6|1935.4|605638
1582905900000|2020-02-28 16:05:00|1939.2|1938.4|1929.6|1929.2|1939.2|1938.6|1927.4|1927|473245
1582906200000|2020-02-28 16:10:00|1929.8|1929.4|1933|1932.4|1936|1935.4|1928.6|1928.2|971346
1582906500000|2020-02-28 16:15:00|1932.8|1932.2|1933.4|1932.8|1934.8|1934.6|1929.8|1929.6|466429
1582906800000|2020-02-28 16:20:00|1933.2|1932.6|1932.8|1932.4|1934.8|1934.6|1928|1927.4|740629
1582907100000|2020-02-28 16:25:00|1932.6|1932.6|1940.4|1938.8|1940.4|1939.8|1928.2|1928|884173
1583136000000|2020-03-02 08:00:00|2039.5|1950|2009.5|2008.5|2950|2038.5|2003.5|1950|1082986
1583136300000|2020-03-02 08:05:00|2010|2008|2014|2013.5|2016.5|2015.5|2008|2007.5|408494
1583136600000|2020-03-02 08:10:00|2014.5|2014|2010.5|2009.5|2019|2018|2009.5|2009|411807
1583136900000|2020-03-02 08:15:00|2011|2010|2009.5|2009|2018|2017.5|2007.5|2007|547181
1583137200000|2020-03-02 08:20:00|2009|2008.5|2009|2008|2016.5|2015.5|2008.5|2007.5|288661
1583137500000|2020-03-02 08:25:00|2009.5|2008.5|2010.5|2010|2014.5|2014|2008|2007.5|428454
1583137800000|2020-03-02 08:30:00|2011|2010.5|2014.5|2014|2015.5|2015|2006.5|2006|531691
1583138100000|2020-03-02 08:35:00|2014|2013.5|2022|2021.5|2025|2024.5|2013|2012.5|535609
1583138400000|2020-03-02 08:40:00|2021.5|2021|2021|2020.5|2026|2025.5|2019|2018.5|267375
1583138700000|2020-03-02 08:45:00|2020.5|2020|2015|2014.5|2024.5|2024|2014|2013|304846
1583139000000|2020-03-02 08:50:00|2015.5|2015|2014.5|2014|2018|2017.5|2013.5|2013|310889
1583139300000|2020-03-02 08:55:00|2014|2013.5|2010.5|2009.5|2015.5|2015|2009.5|2009|303582
1583139600000|2020-03-02 09:00:00|2010|2009|2016.5|2016|2017.5|2017|2009|2008.5|219529
1583139900000|2020-03-02 09:05:00|2017|2016.5|2018.5|2018|2021.5|2021|2015|2014.5|267415
1583140200000|2020-03-02 09:10:00|2019|2018.5|2017.5|2017|2022.5|2022|2016.5|2016|262337
1583140500000|2020-03-02 09:15:00|2017|2016.5|2019.5|2019|2019.5|2019|2015.5|2015|209039
1583140800000|2020-03-02 09:20:00|2020|2019.5|2022|2021|2023.5|2023|2017.5|2017|308757
1583141100000|2020-03-02 09:25:00|2021.5|2020.5|2020.5|2019.5|2022|2020.5|2017|2016.5|170813
1583141400000|2020-03-02 09:30:00|2020|2019|2013.5|2013|2021.5|2021|2012.5|2012|335998
1583141700000|2020-03-02 09:35:00|2013|2012.5|2006.5|2005.5|2014.5|2014|2005.5|2005|453609
1583142000000|2020-03-02 09:40:00|2006|2006|1999.2|1998.6|2008|2007.5|1998.6|1998.2|471546
1583142300000|2020-03-02 09:45:00|1999|1998.8|1998.6|1998.2|2004.5|2004|1997.2|1997|260553
1583142600000|2020-03-02 09:50:00|1998.4|1998|1990.8|1990.4|1998.6|1998.2|1990.4|1990|192365
1583142900000|2020-03-02 09:55:00|1991|1990.2|1991.6|1991.2|1992.4|1992.2|1986.6|1986.4|301583
1583143200000|2020-03-02 10:00:00|1991.8|1991|1988.6|1988.2|1994|1993.6|1986.2|1986|208832
1583143500000|2020-03-02 10:05:00|1988.4|1988|1983.4|1983|1990.4|1990|1983.2|1983|277607
1583143800000|2020-03-02 10:10:00|1983.2|1982.8|1979.8|1979.4|1984.4|1984|1978.2|1978|251847
1583144100000|2020-03-02 10:15:00|1979.6|1979.2|1983.2|1982.8|1985.8|1985.4|1976.8|1976.4|282200
1583144400000|2020-03-02 10:20:00|1983|1982.6|1978.8|1978.4|1983.2|1982.8|1978.6|1978.2|150308
1583144700000|2020-03-02 10:25:00|1979|1978.6|1986.2|1986|1987|1986.8|1978.6|1978.4|240104
1583145000000|2020-03-02 10:30:00|1986.4|1986.2|1989.4|1989|1992.2|1991.6|1985|1984.6|224648
1583145300000|2020-03-02 10:35:00|1989.2|1989.2|1988.8|1988.6|1990.8|1990.6|1986|1985.6|171515
1583145600000|2020-03-02 10:40:00|1989|1988.4|1987|1986.6|1989|1988.8|1984.4|1984|130679
1583145900000|2020-03-02 10:45:00|1986.8|1986.4|1981|1980.6|1987.4|1987|1980.4|1980.2|130063
1583146200000|2020-03-02 10:50:00|1981.2|1980.8|1979.8|1979.4|1982.4|1982|1977.4|1976.8|992925
1583146500000|2020-03-02 10:55:00|1979.6|1979.2|1974.2|1974|1979.6|1979.2|1974.2|1974|152017
1583146800000|2020-03-02 11:00:00|1974.4|1974.2|1966|1965.4|1976|1975.6|1965.4|1965|223666
1583147100000|2020-03-02 11:05:00|1965.8|1965.2|1966.8|1966.4|1969.2|1968.8|1965|1964.4|117781
1583147400000|2020-03-02 11:10:00|1966.6|1966.2|1961.2|1961|1968.2|1968|1961.2|1961|145833
1583147700000|2020-03-02 11:15:00|1961|1960.8|1968.4|1967.8|1968.6|1968.2|1960.8|1960.4|247665
1583148000000|2020-03-02 11:20:00|1968.6|1968|1964.4|1964.2|1969.8|1969.6|1963.2|1962.6|220531
1583148300000|2020-03-02 11:25:00|1964.2|1964|1961.6|1961.4|1964.8|1964.4|1961.4|1961|101835
1583148600000|2020-03-02 11:30:00|1961.8|1961.2|1956.2|1956|1964.8|1964.2|1955.8|1955.4|198507
1583148900000|2020-03-02 11:35:00|1956.4|1956.2|1954|1953.6|1957.4|1957|1953.6|1953.2|228987
1583149200000|2020-03-02 11:40:00|1954.2|1953.8|1944.4|1944|1954.2|1954|1943.2|1943|583831
1583149500000|2020-03-02 11:45:00|1944.6|1944.2|1948.4|1948|1949.4|1948.8|1943.2|1943|215884
1583149800000|2020-03-02 11:50:00|1948.2|1948.2|1941.2|1940.6|1948.4|1948.2|1941|1940.4|138970
1583150100000|2020-03-02 11:55:00|1941|1940.4|1930.6|1930.2|1943.6|1943|1927.4|1927|322001
1583150400000|2020-03-02 12:00:00|1930.8|1930|1937.2|1936.6|1943.2|1942.4|1930.2|1930|210080
1583150700000|2020-03-02 12:05:00|1937.4|1936.8|1942.4|1941.8|1943.4|1942.2|1935.4|1935.2|159375
1583151000000|2020-03-02 12:10:00|1942.6|1942|1942.6|1941.6|1946.2|1945.6|1939.6|1938.8|151411
1583151300000|2020-03-02 12:15:00|1942.8|1941.4|1937.8|1937.4|1944.8|1944|1937.6|1937.2|82772
1583151600000|2020-03-02 12:20:00|1938|1937.6|1940.6|1940|1942|1941.8|1936.4|1936|89033
1583151900000|2020-03-02 12:25:00|1940.4|1940.2|1947.4|1946.8|1947.6|1947.2|1939.2|1938.8|173642
1583152200000|2020-03-02 12:30:00|1947.6|1947|1941.2|1940.8|1947.6|1947|1940.8|1940.2|90601
1583152500000|2020-03-02 12:35:00|1941.4|1941|1945.4|1944.8|1950|1949.8|1941.4|1941|103609
1583152800000|2020-03-02 12:40:00|1945.6|1944.6|1943.6|1943.2|1948.8|1948.4|1942.6|1942.2|158095
1583153100000|2020-03-02 12:45:00|1943.8|1943.4|1946.2|1945.8|1949.4|1949|1943.2|1942.8|105741
1583153400000|2020-03-02 12:50:00|1946|1945.6|1945.4|1944.8|1948.2|1947.8|1944.4|1944|138555
1583153700000|2020-03-02 12:55:00|1945.2|1945|1955.4|1955|1956.4|1956|1945.2|1945|334742
1583154000000|2020-03-02 13:00:00|1955.6|1955.2|1955|1954.4|1956.4|1956.2|1951.6|1951|93567
1583154300000|2020-03-02 13:05:00|1954.8|1954.2|1954.4|1954|1957|1956.6|1953.2|1953|153531
1583154600000|2020-03-02 13:10:00|1954.2|1954.2|1955.6|1955|1956.2|1955.8|1950.8|1950.4|76317
1583154900000|2020-03-02 13:15:00|1955.8|1955.4|1957.4|1957|1959.8|1959.4|1953.6|1953.4|204966
1583155200000|2020-03-02 13:20:00|1957.2|1956.8|1944.6|1944.4|1957.4|1957|1944.6|1944.2|154641
1583155500000|2020-03-02 13:25:00|1944.4|1944.2|1946.8|1946.2|1947|1946.4|1941.8|1941|158941
1583155800000|2020-03-02 13:30:00|1946.6|1946|1945.4|1945|1946.6|1946|1941|1940.8|170283
1583156100000|2020-03-02 13:35:00|1945.8|1945.2|1943.8|1943.2|1947.4|1946.8|1941.6|1941|143915
1583156400000|2020-03-02 13:40:00|1943.6|1943|1939.4|1938.8|1945.8|1945.4|1939|1938.6|113307
1583156700000|2020-03-02 13:45:00|1939.6|1939|1943.2|1942.8|1943.4|1943|1939|1938.8|78546
1583157000000|2020-03-02 13:50:00|1943.4|1942.6|1948.8|1948.2|1949|1948.6|1942.6|1942|162804
1583157300000|2020-03-02 13:55:00|1948.6|1948|1959.8|1959.2|1960.4|1960.2|1948.4|1948|155259
1583157600000|2020-03-02 14:00:00|1960|1959.4|1960.8|1960.4|1964|1963.8|1958.8|1958.2|227581
1583157900000|2020-03-02 14:05:00|1961|1960.2|1966|1965.4|1967|1966.6|1960|1959.8|193046
1583158200000|2020-03-02 14:10:00|1966.2|1965.6|1970|1969.6|1970.8|1970.2|1965.2|1964.8|174006
1583158500000|2020-03-02 14:15:00|1969.8|1969.4|1969.8|1969.4|1970.8|1970.4|1966.2|1966|189343
1583158800000|2020-03-02 14:20:00|1970|1969.6|1974.8|1974.4|1975|1974.6|1969.8|1969.4|102791
1583159100000|2020-03-02 14:25:00|1974.6|1974.2|1981.8|1981.4|1982|1981.4|1974.6|1974.2|273673
1583159400000|2020-03-02 14:30:00|1982.2|1981.2|1970.2|1969.4|1987.6|1986.6|1968.4|1968|508824
1583159700000|2020-03-02 14:35:00|1970.4|1969.8|1956|1955.8|1970.8|1970|1955.6|1955|346976
1583160000000|2020-03-02 14:40:00|1956.2|1955.6|1957.6|1957|1961.8|1961|1955.4|1955|347437
1583160300000|2020-03-02 14:45:00|1957.8|1956.8|1958.8|1958|1966.2|1965.2|1956.8|1956|207194
1583160600000|2020-03-02 14:50:00|1958.6|1957.4|1964.2|1963.4|1964.4|1963.4|1951|1950.2|177746
1583160900000|2020-03-02 14:55:00|1964.4|1963.6|1959.8|1959|1964.8|1964.2|1959.2|1958.2|236275
1583161200000|2020-03-02 15:00:00|1960|1959.2|1961.8|1961|1963.6|1963.4|1953.8|1953.2|249379
1583161500000|2020-03-02 15:05:00|1961.4|1960.8|1955|1954.6|1961.6|1960.8|1950.6|1950.2|285764
1583161800000|2020-03-02 15:10:00|1954.8|1954.4|1966.4|1966|1966.4|1966|1954|1953.8|166141
1583162100000|2020-03-02 15:15:00|1967|1966.2|1965.6|1965.2|1968|1967.4|1957.8|1957.6|171281
1583162400000|2020-03-02 15:20:00|1965.8|1965|1964|1963.6|1965.8|1965.4|1960.4|1960.2|239546
1583162700000|2020-03-02 15:25:00|1964.2|1963.8|1968.2|1967.8|1971.2|1970.8|1962.2|1961.8|178062
1583163000000|2020-03-02 15:30:00|1968.4|1968|1963.2|1962.6|1970.6|1970|1961.8|1961.6|197743
1583163300000|2020-03-02 15:35:00|1963.4|1962.2|1970.4|1969.8|1972|1971.2|1962.4|1962.2|167751
1583163600000|2020-03-02 15:40:00|1970.6|1970|1969.6|1969.2|1971.8|1971.6|1966.6|1966.2|184272
1583163900000|2020-03-02 15:45:00|1969.4|1969|1978|1977.6|1978.4|1978.2|1969.4|1969|298761
1583164200000|2020-03-02 15:50:00|1977.8|1977.4|1985|1984.4|1986|1985.4|1977|1976.8|586872
1583164500000|2020-03-02 15:55:00|1984.8|1984.6|1981.8|1981|1990|1989.6|1981.4|1981|517736
1583164800000|2020-03-02 16:00:00|1982|1981.2|1980.2|1980|1984.8|1984.4|1979|1978.6|411501
1583165100000|2020-03-02 16:05:00|1980|1979.8|1975.8|1975.2|1981.2|1980.8|1974|1973.2|536115
1583165400000|2020-03-02 16:10:00|1975.6|1975.4|1986.4|1985.8|1987.6|1986.6|1974.4|1974|413644
1583165700000|2020-03-02 16:15:00|1986.2|1986|1981.6|1981.2|1989.4|1988.8|1981|1980|503249
1583166000000|2020-03-02 16:20:00|1981.8|1981.4|1979|1978.4|1984.4|1984|1978.2|1978|483198
1583166300000|2020-03-02 16:25:00|1978.8|1978.6|1981.6|1980.6|1984.6|1984|1978.6|1978.2|638034
1583222400000|2020-03-03 08:00:00|2028|2027|2016.5|2015.5|2029|2028.5|2015|2014|821578
1583222700000|2020-03-03 08:05:00|2016|2015|2014|2013.5|2020|2019|2010.5|2010|409313
1583223000000|2020-03-03 08:10:00|2013.5|2013|2029|2027.5|2029|2028|2013|2012|401695
1583223300000|2020-03-03 08:15:00|2028.5|2027|2035.5|2035|2037|2036.5|2025|2024|424973
1583223600000|2020-03-03 08:20:00|2036|2035.5|2034.5|2034|2036|2035.5|2030|2029|238475
1583223900000|2020-03-03 08:25:00|2035|2033.5|2034|2033.5|2037.5|2037|2031.5|2031|230148
1583224200000|2020-03-03 08:30:00|2034.5|2034|2034.5|2034|2036|2035.5|2032|2031|277936
1583224500000|2020-03-03 08:35:00|2034|2033.5|2037|2036.5|2037.5|2037|2032.5|2032|198262
1583224800000|2020-03-03 08:40:00|2037.5|2036|2041|2040.5|2041|2040.5|2035|2034.5|299409
1583225100000|2020-03-03 08:45:00|2040.5|2040|2033.5|2032.5|2041|2040.5|2033|2032.5|253227
1583225400000|2020-03-03 08:50:00|2034|2033|2029.5|2029|2037|2036.5|2029.5|2029|209504
1583225700000|2020-03-03 08:55:00|2029|2028.5|2032|2031.5|2033|2032.5|2028.5|2028|220828
1583226000000|2020-03-03 09:00:00|2031.5|2031|2026.5|2026|2032|2031.5|2026|2025.5|296894
1583226300000|2020-03-03 09:05:00|2026|2025.5|2039|2038.5|2039|2038.5|2026|2025.5|175366
1583226600000|2020-03-03 09:10:00|2038.5|2038|2047.5|2047|2049|2048.5|2038.5|2038|266968
1583226900000|2020-03-03 09:15:00|2048|2047.5|2049.5|2048.5|2050|2049.5|2047|2046.5|214563
1583227200000|2020-03-03 09:20:00|2049|2049|2049|2048.5|2052.5|2052|2048|2047.5|223450
1583227500000|2020-03-03 09:25:00|2049.5|2049|2050.5|2050|2051|2050.5|2047|2046.5|213404
1583227800000|2020-03-03 09:30:00|2051|2050.5|2052.5|2052|2054|2053.5|2050|2049.5|161431
1583228100000|2020-03-03 09:35:00|2053|2052.5|2053.5|2053|2055|2054.5|2050.5|2050|194979
1583228400000|2020-03-03 09:40:00|2053|2052.5|2053.5|2052.5|2055.5|2055|2050|2049.5|154986
1583228700000|2020-03-03 09:45:00|2053|2052|2053|2052|2055.5|2055|2049.5|2049|141148
1583229000000|2020-03-03 09:50:00|2052.5|2052.5|2053.5|2053|2055|2054.5|2052.5|2052|136380
1583229300000|2020-03-03 09:55:00|2054|2053.5|2056|2055|2056|2055.5|2053|2052.5|126082
1583229600000|2020-03-03 10:00:00|2055.5|2055.5|2053.5|2053|2058|2057.5|2053|2052.5|147289
1583229900000|2020-03-03 10:05:00|2053|2052.5|2047|2046.5|2053|2052.5|2046|2045.5|270498
1583230200000|2020-03-03 10:10:00|2047.5|2047|2044.5|2044|2050|2049.5|2043.5|2043|201752
1583230500000|2020-03-03 10:15:00|2045|2044.5|2048|2047.5|2050|2049.5|2045|2044.5|76845
1583230800000|2020-03-03 10:20:00|2047.5|2047|2048|2047.5|2049.5|2049|2045.5|2045|105309
1583231100000|2020-03-03 10:25:00|2048.5|2048|2051|2050.5|2053|2052.5|2048.5|2048|64446
1583231400000|2020-03-03 10:30:00|2051.5|2051|2048.5|2048|2051.5|2051|2048|2047.5|68275
1583231700000|2020-03-03 10:35:00|2048|2047.5|2043.5|2043|2048|2047.5|2041.5|2040.5|128000
1583232000000|2020-03-03 10:40:00|2044|2043.5|2043|2042.5|2045|2044.5|2041|2040.5|86500
1583232300000|2020-03-03 10:45:00|2043.5|2042|2047|2046|2047|2046.5|2042.5|2042|111706
1583232600000|2020-03-03 10:50:00|2046.5|2046.5|2052.5|2052|2052.5|2052|2046.5|2046|107866
1583232900000|2020-03-03 10:55:00|2053|2052.5|2056|2055.5|2057|2056|2053|2052|121743
1583233200000|2020-03-03 11:00:00|2056.5|2056|2052|2051.5|2056.5|2056|2051.5|2051|104695
1583233500000|2020-03-03 11:05:00|2052.5|2052|2044|2043|2052.5|2052|2043.5|2043|202667
1583233800000|2020-03-03 11:10:00|2043.5|2042.5|2042.5|2042|2045.5|2044.5|2039.5|2039|138754
1583234100000|2020-03-03 11:15:00|2042|2041.5|2042.5|2042|2043.5|2043|2040.5|2040|88228
1583234400000|2020-03-03 11:20:00|2042|2041.5|2042|2041.5|2044.5|2044|2041.5|2041|103886
1583234700000|2020-03-03 11:25:00|2041.5|2041|2038|2037|2042|2041.5|2036|2035.5|84444
1583235000000|2020-03-03 11:30:00|2037.5|2037.5|2041.5|2041|2042.5|2042|2037.5|2037.5|81712
1583235300000|2020-03-03 11:35:00|2042|2041.5|2040|2039.5|2042.5|2042|2039.5|2039|122156
1583235600000|2020-03-03 11:40:00|2040.5|2039|2037.5|2036.5|2040.5|2040|2034|2033.5|168323
1583235900000|2020-03-03 11:45:00|2038|2037|2034.5|2034|2038|2037.5|2034|2033|316803
1583236200000|2020-03-03 11:50:00|2035|2034.5|2035.5|2035|2037|2036.5|2034|2033.5|85942
1583236500000|2020-03-03 11:55:00|2036|2035.5|2035|2034.5|2038.5|2037.5|2035|2034|53987
1583236800000|2020-03-03 12:00:00|2035.5|2035|2044|2043.5|2044|2043.5|2035.5|2035|128923
1583237100000|2020-03-03 12:05:00|2043.5|2043|2044.5|2044|2045|2044.5|2039|2038.5|81460
1583237400000|2020-03-03 12:10:00|2044|2043.5|2045|2044.5|2048|2047|2043|2042.5|69264
1583237700000|2020-03-03 12:15:00|2044.5|2044|2044.5|2044|2045|2044.5|2042.5|2042|55167
1583238000000|2020-03-03 12:20:00|2044|2043.5|2043.5|2043|2044.5|2043.5|2041.5|2041|54190
1583238300000|2020-03-03 12:25:00|2044|2043.5|2043.5|2043|2045|2044.5|2041.5|2041|85123
1583238600000|2020-03-03 12:30:00|2044|2042.5|2044|2043|2048|2047.5|2042|2041.5|98643
1583238900000|2020-03-03 12:35:00|2043.5|2043.5|2036|2035.5|2044|2043.5|2032.5|2032|389550
1583239200000|2020-03-03 12:40:00|2035.5|2035|2035.5|2035|2040|2039.5|2034.5|2034|188169
1583239500000|2020-03-03 12:45:00|2035|2034.5|2031.5|2030.5|2038|2037.5|2029.5|2029|174092
1583239800000|2020-03-03 12:50:00|2032|2031|2035|2034|2036.5|2036|2031|2030.5|136867
1583240100000|2020-03-03 12:55:00|2034.5|2033.5|2036|2035|2039|2038.5|2032.5|2031.5|213927
1583240400000|2020-03-03 13:00:00|2035.5|2034.5|2032|2031|2036|2035.5|2031.5|2031|143550
1583240700000|2020-03-03 13:05:00|2032.5|2031.5|2029.5|2028.5|2032.5|2032|2027.5|2026.5|163187
1583241000000|2020-03-03 13:10:00|2029|2029|2033.5|2033|2034.5|2034|2029|2029|89388
1583241300000|2020-03-03 13:15:00|2033|2032.5|2035.5|2035|2037.5|2036.5|2030.5|2030|190668
1583241600000|2020-03-03 13:20:00|2035|2034.5|2043.5|2043|2044|2043|2033.5|2033|164140
1583241900000|2020-03-03 13:25:00|2043|2042.5|2043|2042.5|2048|2047|2042.5|2041.5|125233
1583242200000|2020-03-03 13:30:00|2043.5|2042|2040.5|2040|2043.5|2043|2039|2038.5|250320
1583242500000|2020-03-03 13:35:00|2041|2040.5|2038|2037|2043|2042.5|2037|2036|159187
1583242800000|2020-03-03 13:40:00|2037.5|2037.5|2035.5|2035|2038|2037.5|2033.5|2033|103723
1583243100000|2020-03-03 13:45:00|2035|2034.5|2035.5|2034.5|2035.5|2035|2031|2030.5|175559
1583243400000|2020-03-03 13:50:00|2036|2035|2038.5|2037.5|2040.5|2040|2035|2034.5|192353
1583243700000|2020-03-03 13:55:00|2038|2037|2039.5|2039|2042|2041.5|2036.5|2036|172240
1583244000000|2020-03-03 14:00:00|2039|2038.5|2039.5|2039|2040.5|2040|2037|2036|95417
1583244300000|2020-03-03 14:05:00|2040|2039.5|2041.5|2041|2042.5|2042|2039|2038.5|84153
1583244600000|2020-03-03 14:10:00|2042|2041.5|2037.5|2037|2043.5|2042.5|2036.5|2036|399889
1583244900000|2020-03-03 14:15:00|2037|2036.5|2040.5|2039.5|2041.5|2041|2036.5|2036|114732
1583245200000|2020-03-03 14:20:00|2040|2040|2043|2042.5|2043|2042.5|2040|2040|125825
1583245500000|2020-03-03 14:25:00|2043.5|2043|2048|2047.5|2048|2047.5|2042|2041.5|602199
1583245800000|2020-03-03 14:30:00|2047.5|2047|2032.5|2032|2049|2048|2031.5|2030.5|467966
1583246100000|2020-03-03 14:35:00|2033|2032.5|2033.5|2032.5|2033.5|2033|2025.5|2025|423421
1583246400000|2020-03-03 14:40:00|2033|2033|2028|2027.5|2035.5|2035|2027|2026.5|510790
1583246700000|2020-03-03 14:45:00|2027.5|2027|2024.5|2023.5|2029|2028.5|2022|2021.5|202806
1583247000000|2020-03-03 14:50:00|2024|2023|2015|2014.5|2024.5|2024|2014.5|2014|449138
1583247300000|2020-03-03 14:55:00|2014.5|2014|2018|2017.5|2020.5|2020|2013|2012.5|262926
1583247600000|2020-03-03 15:00:00|2017.5|2017|2054.5|2053.5|2060|2059.5|2017|2016.5|1359880
1583247900000|2020-03-03 15:05:00|2054|2053|2033.5|2032.5|2059|2056.5|2032.5|2031.5|632932
1583248200000|2020-03-03 15:10:00|2033|2032|2016.5|2016|2037.5|2036.5|2015.5|2015|679016
1583248500000|2020-03-03 15:15:00|2017.5|2016.5|2011|2010.5|2019|2018|2007|2006.5|554375
1583248800000|2020-03-03 15:20:00|2011.5|2010|2025.5|2024.5|2026|2025|2011|2010|444790
1583249100000|2020-03-03 15:25:00|2025|2025|2021|2020|2027.5|2027|2018|2017.5|449524
1583249400000|2020-03-03 15:30:00|2020.5|2020.5|2014.5|2014|2027.5|2026.5|2014.5|2013.5|337523
1583249700000|2020-03-03 15:35:00|2015|2013.5|2016|2015|2022|2021.5|2014|2013.5|451623
1583250000000|2020-03-03 15:40:00|2015.5|2015.5|2021|2020|2023|2022.5|2014|2013.5|422243
1583250300000|2020-03-03 15:45:00|2020.5|2020.5|2010.5|2010|2022.5|2022|2010|2009.5|547740
1583250600000|2020-03-03 15:50:00|2011|2010.5|2009.5|2008.5|2013.5|2013|2005|2004.5|418298
1583250900000|2020-03-03 15:55:00|2009|2008|2016.5|2016|2017.5|2017|2007.5|2007|537829
1583251200000|2020-03-03 16:00:00|2016|2015.5|2014|2013|2019|2018.5|2011|2010.5|287719
1583251500000|2020-03-03 16:05:00|2013.5|2012.5|2006|2005|2013.5|2013|2004|2003.5|431537
1583251800000|2020-03-03 16:10:00|2005.5|2004.5|1997|1996.6|2005.5|2005|1996.2|1995.8|917443
1583252100000|2020-03-03 16:15:00|1997.2|1996.4|1999.6|1999.2|2006|2005.5|1996.8|1996.4|383163
1583252400000|2020-03-03 16:20:00|1999.8|1999.4|1987.4|1987|2000.5|1999.8|1987|1986.6|596649
1583252700000|2020-03-03 16:25:00|1987.6|1987.2|1986.6|1984.6|1992.6|1991.8|1981|1980.4|789560
1583308800000|2020-03-04 08:00:00|2005.5|1978.2|1987.6|1986.4|2005.5|1998.2|1986.6|1978.2|315371
1583309100000|2020-03-04 08:05:00|1987.2|1986.2|1982.2|1981.6|1991.6|1991|1981.8|1981|114591
1583309400000|2020-03-04 08:10:00|1982.4|1981.8|1981.2|1980.6|1982.4|1982|1975.8|1975.2|283377
1583309700000|2020-03-04 08:15:00|1981|1980.2|1986.6|1985.8|1986.6|1986.2|1979.6|1979.4|106881
1583310000000|2020-03-04 08:20:00|1986.4|1985.6|1988.2|1987.6|1990|1989.6|1984.4|1983.8|263023
1583310300000|2020-03-04 08:25:00|1988|1987.4|1985.8|1984.8|1988|1987.4|1978.8|1978.2|147862
1583310600000|2020-03-04 08:30:00|1985.6|1985|1993.4|1993|1993.6|1993.2|1982.6|1982.2|223823
1583310900000|2020-03-04 08:35:00|1993.2|1993.2|1998.6|1998|1999.6|1999.2|1991.8|1991.4|183371
1583311200000|2020-03-04 08:40:00|1998.4|1998.2|1994.2|1993.4|1999.8|1999.2|1992.6|1992.2|157921
1583311500000|2020-03-04 08:45:00|1994.4|1993.6|1996.2|1995.2|1997.8|1997.2|1990.6|1990|107394
1583311800000|2020-03-04 08:50:00|1996.4|1995.4|2003|2002.5|2006|2005|1996|1995.2|158841
1583312100000|2020-03-04 08:55:00|2002.5|2002|2002.5|2002|2003.5|2003|1998.6|1997.8|119155
1583312400000|2020-03-04 09:00:00|2002|2001.5|2006.5|2005.5|2007|2006.5|2002|2001.5|217661
1583312700000|2020-03-04 09:05:00|2007|2006|1998.8|1998.4|2007.5|2007|1998|1997.4|143091
1583313000000|2020-03-04 09:10:00|1999|1998.6|1999.4|1999|2001|2000.5|1996.6|1996.2|116499
1583313300000|2020-03-04 09:15:00|1999.6|1999.2|2004|2003.5|2005.5|2004.5|1999.6|1999|79103
1583313600000|2020-03-04 09:20:00|2004.5|2004|2006|2005|2008.5|2008|2004|2003.5|123447
1583313900000|2020-03-04 09:25:00|2006.5|2005.5|2009|2008|2012|2011.5|2005.5|2005|140792
1583314200000|2020-03-04 09:30:00|2008.5|2007.5|2008.5|2007.5|2011|2010.5|2006.5|2005.5|64380
1583314500000|2020-03-04 09:35:00|2009|2008|2012.5|2012|2015.5|2014.5|2007.5|2007|118660
1583314800000|2020-03-04 09:40:00|2012|2011.5|2016.5|2016|2017.5|2017|2012|2011.5|122725
1583315100000|2020-03-04 09:45:00|2017|2016.5|2014|2013.5|2019|2018|2013|2012.5|152120
1583315400000|2020-03-04 09:50:00|2014.5|2014|2009.5|2008.5|2017|2016|2009.5|2008.5|109363
1583315700000|2020-03-04 09:55:00|2009|2008|2011.5|2011|2012.5|2012|2007.5|2007|104683
1583316000000|2020-03-04 10:00:00|2012|2011.5|2010.5|2009.5|2012.5|2011.5|2008|2007|68131
1583316300000|2020-03-04 10:05:00|2011|2010|2022.5|2021.5|2023|2022|2010|2009|215484
1583316600000|2020-03-04 10:10:00|2022|2022|2023|2022|2027|2026.5|2021|2020.5|241370
1583316900000|2020-03-04 10:15:00|2022.5|2021.5|2023.5|2023|2026|2025.5|2022|2021.5|104959
1583317200000|2020-03-04 10:20:00|2024|2023.5|2029.5|2028.5|2029.5|2028.5|2024|2023.5|89491
1583317500000|2020-03-04 10:25:00|2029|2028|2028|2027.5|2029.5|2029|2027|2026.5|116675
1583317800000|2020-03-04 10:30:00|2028.5|2028|2028.5|2028|2032|2031|2025.5|2025|136941
1583318100000|2020-03-04 10:35:00|2028|2027.5|2030|2029.5|2030.5|2030|2026|2025.5|173786
1583318400000|2020-03-04 10:40:00|2030.5|2030|2033|2032|2033|2032|2028|2027.5|71581
1583318700000|2020-03-04 10:45:00|2032.5|2032.5|2031|2030.5|2033.5|2033|2030|2029.5|61924
1583319000000|2020-03-04 10:50:00|2031.5|2031|2032|2031|2033.5|2033|2031|2030.5|104985
1583319300000|2020-03-04 10:55:00|2031.5|2030.5|2028.5|2028|2032|2031|2027|2026.5|123795
1583319600000|2020-03-04 11:00:00|2029|2028.5|2027|2026|2029.5|2028.5|2025|2024.5|54247
1583319900000|2020-03-04 11:05:00|2026.5|2026.5|2027|2026|2028.5|2028|2025.5|2025|87167
1583320200000|2020-03-04 11:10:00|2026.5|2025.5|2020.5|2019.5|2026.5|2026|2020|2019.5|134219
1583320500000|2020-03-04 11:15:00|2020|2020|2019.5|2019|2021|2020.5|2018|2017|87149
1583320800000|2020-03-04 11:20:00|2020|2019.5|2026|2025|2026|2025.5|2020|2019|72882
1583321100000|2020-03-04 11:25:00|2025.5|2025.5|2028.5|2027.5|2029|2028.5|2024|2023.5|449189
1583321400000|2020-03-04 11:30:00|2028|2028|2031|2030.5|2031|2030.5|2028|2027.5|130251
1583321700000|2020-03-04 11:35:00|2031.5|2031|2031|2030.5|2032|2031.5|2028.5|2028|77743
1583322000000|2020-03-04 11:40:00|2031.5|2031|2033.5|2033|2033.5|2033|2031|2030.5|253858
1583322300000|2020-03-04 11:45:00|2034|2033.5|2033.5|2032.5|2037|2036.5|2032.5|2032|182324
1583322600000|2020-03-04 11:50:00|2033|2033|2033|2032.5|2035|2034.5|2032|2031|73900
1583322900000|2020-03-04 11:55:00|2033.5|2033|2034|2033.5|2034|2033.5|2031.5|2031|38389
1583323200000|2020-03-04 12:00:00|2033.5|2033|2030|2029.5|2034|2033.5|2029|2028.5|83683
1583323500000|2020-03-04 12:05:00|2030.5|2030|2037.5|2037|2038.5|2037.5|2030|2029.5|80434
1583323800000|2020-03-04 12:10:00|2038|2037.5|2038.5|2038|2041.5|2041|2037|2036.5|116340
1583324100000|2020-03-04 12:15:00|2039|2037.5|2041|2040.5|2041.5|2041|2036.5|2036|73218
1583324400000|2020-03-04 12:20:00|2041.5|2041|2044.5|2044|2045|2044|2041|2040|63531
1583324700000|2020-03-04 12:25:00|2045|2044.5|2045|2044.5|2046|2045.5|2042|2041.5|98829
1583325000000|2020-03-04 12:30:00|2044.5|2043.5|2047.5|2047|2048|2047.5|2044|2043.5|95417
1583325300000|2020-03-04 12:35:00|2047|2046.5|2046|2045|2050|2049|2044|2043.5|137574
1583325600000|2020-03-04 12:40:00|2045.5|2045.5|2043|2042.5|2046|2045.5|2041.5|2041|69811
1583325900000|2020-03-04 12:45:00|2043.5|2043|2046|2045.5|2046.5|2046|2043.5|2043|179406
1583326200000|2020-03-04 12:50:00|2045.5|2045|2044.5|2043.5|2046.5|2046|2044|2043.5|57170
1583326500000|2020-03-04 12:55:00|2044|2043|2041|2040.5|2044.5|2043.5|2041|2040.5|56489
1583326800000|2020-03-04 13:00:00|2040.5|2040|2036.5|2036|2041|2040.5|2036|2035|310495
1583327100000|2020-03-04 13:05:00|2037|2036.5|2030.5|2029.5|2037|2036.5|2029.5|2029|170351
1583327400000|2020-03-04 13:10:00|2030|2029|2027|2026.5|2033|2032.5|2026.5|2026|68525
1583327700000|2020-03-04 13:15:00|2026.5|2026|2028|2027.5|2032.5|2031.5|2026|2025.5|116783
1583328000000|2020-03-04 13:20:00|2028.5|2027|2031|2030.5|2035.5|2035|2027.5|2026.5|160209
1583328300000|2020-03-04 13:25:00|2031.5|2031|2030|2029|2035|2034|2029.5|2029|82098
1583328600000|2020-03-04 13:30:00|2029.5|2028.5|2031|2030|2032|2031|2028|2027.5|66069
1583328900000|2020-03-04 13:35:00|2030.5|2029.5|2030|2029.5|2033|2032|2029.5|2028.5|43029
1583329200000|2020-03-04 13:40:00|2030.5|2030|2030|2029.5|2031.5|2031|2029|2028|61227
1583329500000|2020-03-04 13:45:00|2030.5|2030|2033|2032.5|2033.5|2033|2030|2029.5|53952
1583329800000|2020-03-04 13:50:00|2033.5|2033|2033.5|2033|2035.5|2034.5|2032|2031.5|107197
1583330100000|2020-03-04 13:55:00|2033|2032.5|2032|2031.5|2035|2034.5|2032|2031|83589
1583330400000|2020-03-04 14:00:00|2032.5|2032|2028.5|2028|2034|2033|2028|2027.5|178596
1583330700000|2020-03-04 14:05:00|2029|2027.5|2034|2033.5|2034|2033.5|2029|2027.5|143652
1583331000000|2020-03-04 14:10:00|2034.5|2034|2036|2035|2037|2036.5|2033.5|2033|87889
1583331300000|2020-03-04 14:15:00|2035.5|2034.5|2036|2035|2037|2036.5|2034|2033.5|88671
1583331600000|2020-03-04 14:20:00|2035.5|2034.5|2036.5|2036|2037.5|2037|2035|2034.5|69979
1583331900000|2020-03-04 14:25:00|2037|2036.5|2036.5|2036|2037.5|2037|2036|2035.5|88863
1583332200000|2020-03-04 14:30:00|2036|2035.5|2027.5|2026.5|2036|2036|2026|2025.5|496480
1583332500000|2020-03-04 14:35:00|2027|2027|2022.5|2022|2028|2027|2016.5|2016|328988
1583332800000|2020-03-04 14:40:00|2023|2021.5|2026|2025|2031|2030.5|2022.5|2021.5|201960
1583333100000|2020-03-04 14:45:00|2026.5|2025.5|2025|2024.5|2029|2028.5|2023|2022|200712
1583333400000|2020-03-04 14:50:00|2025.5|2025|2014|2013|2025.5|2025|2013.5|2013|236373
1583333700000|2020-03-04 14:55:00|2014.5|2013.5|2012.5|2011.5|2016.5|2016|2009.5|2009|213601
1583334000000|2020-03-04 15:00:00|2013|2012|2018|2017|2021.5|2021|2010.5|2009.5|280715
1583334300000|2020-03-04 15:05:00|2017.5|2017.5|2022.5|2022|2024.5|2024|2013.5|2013|207197
1583334600000|2020-03-04 15:10:00|2023|2022.5|2025|2024.5|2026|2025.5|2020.5|2019.5|116412
1583334900000|2020-03-04 15:15:00|2024.5|2024|2028.5|2028|2029|2028.5|2021.5|2021|124493
1583335200000|2020-03-04 15:20:00|2028|2027.5|2032.5|2032|2034.5|2034|2026|2025.5|315109
1583335500000|2020-03-04 15:25:00|2032|2031.5|2028.5|2028|2034|2033.5|2028.5|2028|138720
1583335800000|2020-03-04 15:30:00|2029|2028.5|2022|2021.5|2031.5|2030.5|2022|2021.5|339350
1583336100000|2020-03-04 15:35:00|2022.5|2022|2020|2019.5|2026|2025.5|2019.5|2019|346714
1583336400000|2020-03-04 15:40:00|2019.5|2019|2020|2019|2021.5|2021|2016.5|2015.5|211870
1583336700000|2020-03-04 15:45:00|2019.5|2018.5|2019.5|2018.5|2022.5|2021.5|2016.5|2016|178224
1583337000000|2020-03-04 15:50:00|2020|2019|2019|2018.5|2022|2021.5|2017.5|2017|202580
1583337300000|2020-03-04 15:55:00|2019.5|2019|2015.5|2015|2019.5|2019|2014.5|2014|169971
1583337600000|2020-03-04 16:00:00|2016|2015.5|2015.5|2014.5|2019.5|2019|2014|2013.5|206424
1583337900000|2020-03-04 16:05:00|2015|2015|2015.5|2015|2019|2018.5|2014|2013.5|236450
1583338200000|2020-03-04 16:10:00|2015|2014.5|2016.5|2016|2019|2018.5|2014.5|2014|174186
1583338500000|2020-03-04 16:15:00|2017|2016.5|2014|2013.5|2018|2017.5|2012.5|2012|370108
1583338800000|2020-03-04 16:20:00|2014.5|2014|2010.5|2009.5|2014.5|2014|2006.5|2006|539148
1583339100000|2020-03-04 16:25:00|2011|2010|2015|2013.5|2015|2014|2009.5|2009|217799
1583395200000|2020-03-05 08:00:00|2021.5|2021|2016.5|2016|2026.5|2025.5|2014.5|2014|448296
1583395500000|2020-03-05 08:05:00|2016|2015.5|2019.5|2019|2020.5|2020|2015.5|2015|106025
1583395800000|2020-03-05 08:10:00|2019|2018.5|2016|2015.5|2019.5|2019|2013.5|2013|73351
1583396100000|2020-03-05 08:15:00|2016.5|2016|2013.5|2013|2019|2018.5|2011.5|2011|175497
1583396400000|2020-03-05 08:20:00|2013|2012.5|2013|2012.5|2015.5|2015|2010.5|2010|114167
1583396700000|2020-03-05 08:25:00|2012.5|2012|2016|2015.5|2016.5|2016|2012|2011|89056
1583397000000|2020-03-05 08:30:00|2016.5|2015|2015|2014.5|2016.5|2016|2012.5|2012|89950
1583397300000|2020-03-05 08:35:00|2014.5|2014|2015|2014.5|2019.5|2019|2014.5|2013.5|90306
1583397600000|2020-03-05 08:40:00|2014.5|2014|2017|2016.5|2019|2018.5|2014.5|2014|56895
1583397900000|2020-03-05 08:45:00|2017.5|2017|2015|2014|2019.5|2019|2014.5|2014|55379
1583398200000|2020-03-05 08:50:00|2014.5|2014.5|2019.5|2019|2020|2019.5|2014|2013.5|65601
1583398500000|2020-03-05 08:55:00|2019|2018.5|2012|2011.5|2021|2020.5|2012|2011.5|165542
1583398800000|2020-03-05 09:00:00|2011.5|2011|2009.5|2009|2012|2011.5|2008|2007|95675
1583399100000|2020-03-05 09:05:00|2009|2008.5|2003.5|2002.5|2010|2009|2002|2001.5|104867
1583399400000|2020-03-05 09:10:00|2003|2003|2003.5|2003|2004|2003.5|2000.5|2000|90313
1583399700000|2020-03-05 09:15:00|2004|2003.5|2003.5|2003|2007|2006|2002.5|2002|58500
1583400000000|2020-03-05 09:20:00|2003|2002.5|2003|2002.5|2005|2004.5|2002|2001.5|60711
1583400300000|2020-03-05 09:25:00|2003.5|2002|2001|2000.5|2003.5|2003|2000.5|2000|56851
1583400600000|2020-03-05 09:30:00|2001.5|2000|2000.5|2000|2002|2001.5|1999.2|1999|132039
1583400900000|2020-03-05 09:35:00|2001|2000.5|2001.5|2001|2004.5|2004|2000|1999.6|54497
1583401200000|2020-03-05 09:40:00|2001|2000.5|1997.8|1997.4|2001|2000.5|1996.2|1996|81817
1583401500000|2020-03-05 09:45:00|1998|1997.6|2001|2000.5|2003|2002|1997.8|1997.4|47437
1583401800000|2020-03-05 09:50:00|2001.5|2000|1999.2|1998.8|2001.5|2001|1998.8|1998.6|50520
1583402100000|2020-03-05 09:55:00|1999|1999|1996.2|1995.8|2001|2000|1995.4|1995|46519
1583402400000|2020-03-05 10:00:00|1996|1995.6|1998|1997.6|1998.6|1998.2|1994.6|1994.4|65567
1583402700000|2020-03-05 10:05:00|1998.2|1997.8|1992.4|1992|1998.4|1998.2|1991.6|1991.2|93574
1583403000000|2020-03-05 10:10:00|1992.6|1992.2|1987.8|1987.4|1992.6|1992.2|1987.2|1987|155556
1583403300000|2020-03-05 10:15:00|1988|1987.6|1986.6|1986.2|1988.8|1988.6|1985.6|1985.2|69805
1583403600000|2020-03-05 10:20:00|1986.4|1986|1987|1986.6|1988.2|1987.8|1985.4|1985|44362
1583403900000|2020-03-05 10:25:00|1987.2|1986.8|1986.2|1985.8|1988|1987.6|1985.6|1985.2|83484
1583404200000|2020-03-05 10:30:00|1986|1986|1987.4|1986.8|1989|1988.6|1985.4|1985|70677
1583404500000|2020-03-05 10:35:00|1987.2|1986.6|1988|1987.6|1990|1989.8|1987|1986.6|49341
1583404800000|2020-03-05 10:40:00|1988.2|1987.8|1986|1985.6|1988.2|1987.8|1984.8|1984.4|61557
1583405100000|2020-03-05 10:45:00|1986.2|1985.8|1990.8|1990.4|1991.4|1991|1985.4|1985.2|62241
1583405400000|2020-03-05 10:50:00|1991|1990.6|1989.2|1988.8|1992.8|1992.4|1988.6|1988.2|102134
1583405700000|2020-03-05 10:55:00|1989|1989|1987.4|1987|1989.2|1989|1986.8|1986.2|42153
1583406000000|2020-03-05 11:00:00|1987.6|1987.2|1989.8|1989.6|1990.8|1990.4|1987.4|1987|29687
1583406300000|2020-03-05 11:05:00|1989.6|1989.4|1999.6|1999.2|2002.5|2002|1989.2|1989|277812
1583406600000|2020-03-05 11:10:00|1999.4|1999|2002.5|2002|2004.5|2004|1997.4|1997|122223
1583406900000|2020-03-05 11:15:00|2003|2002.5|1997|1996.6|2004.5|2004|1996.8|1996.4|89355
1583407200000|2020-03-05 11:20:00|1996.8|1996.4|1992.4|1992|1998.8|1998.4|1992.4|1992|60960
1583407500000|2020-03-05 11:25:00|1992.6|1992.2|1987.4|1987.2|1993|1992.8|1987|1986.8|85008
1583407800000|2020-03-05 11:30:00|1987.6|1987.4|1986.2|1985.8|1989.2|1988.8|1984.2|1984|80346
1583408100000|2020-03-05 11:35:00|1986|1985.6|1983.8|1983.4|1986.8|1986.4|1981.6|1981.2|127348
1583408400000|2020-03-05 11:40:00|1983.6|1983.6|1984.4|1984|1986.6|1986.2|1983.4|1983|44728
1583408700000|2020-03-05 11:45:00|1984.6|1984.2|1982|1981.8|1985.8|1985.4|1980.8|1980.4|79801
1583409000000|2020-03-05 11:50:00|1982.2|1981.6|1979.4|1979|1984.2|1983.6|1978.8|1978.6|90743
1583409300000|2020-03-05 11:55:00|1979.2|1978.8|1982.8|1982.2|1984.4|1984|1979.2|1978.8|57859
1583409600000|2020-03-05 12:00:00|1983|1982.4|1981|1980.8|1983.8|1983.4|1980.2|1980|62018
1583409900000|2020-03-05 12:05:00|1981.2|1981|1982.4|1982|1983|1982.6|1980.8|1980.6|34632
1583410200000|2020-03-05 12:10:00|1982.6|1982.2|1980.6|1980.2|1983.8|1983.4|1979.2|1979|102450
1583410500000|2020-03-05 12:15:00|1980.8|1980.4|1981.6|1981.2|1983|1982.6|1980.2|1980|38828
1583410800000|2020-03-05 12:20:00|1981.8|1981.4|1986.2|1985.8|1986.4|1986|1980.2|1980|58914
1583411100000|2020-03-05 12:25:00|1986|1985.6|1988|1987.6|1988.8|1988.6|1985.6|1985.2|115240
1583411400000|2020-03-05 12:30:00|1987.8|1987.4|1985.8|1985.2|1988.2|1988|1983.8|1983.4|68632
1583411700000|2020-03-05 12:35:00|1985.6|1985.4|1982.6|1982|1986.4|1986|1981.2|1981|45141
1583412000000|2020-03-05 12:40:00|1982.4|1981.8|1984.6|1984.2|1985.2|1984.8|1981.2|1981|49410
1583412300000|2020-03-05 12:45:00|1984.4|1984|1983.2|1982.8|1986|1985.8|1983|1982.6|51485
1583412600000|2020-03-05 12:50:00|1983|1982.6|1988.6|1988.2|1990.2|1990|1981.8|1981.4|101770
1583412900000|2020-03-05 12:55:00|1988.4|1988.4|1984.6|1984.2|1989.8|1989.4|1984.4|1984|99233
1583413200000|2020-03-05 13:00:00|1984.8|1984.4|1983.6|1983.2|1986.4|1986|1982.6|1982.2|51777
1583413500000|2020-03-05 13:05:00|1983.4|1983|1984|1983.6|1984.6|1984.4|1981.8|1981.4|35588
1583413800000|2020-03-05 13:10:00|1984.2|1983.8|1985.4|1985|1986.8|1986.4|1983.4|1983|32629
1583414100000|2020-03-05 13:15:00|1985.6|1985.2|1980.6|1980.2|1985.6|1985.2|1980.2|1980|43593
1583414400000|2020-03-05 13:20:00|1980.4|1980|1974.2|1973.8|1980.6|1980.2|1973.2|1973|177067
1583414700000|2020-03-05 13:25:00|1974.4|1974|1973.8|1973.2|1976|1975.8|1973.2|1973|51925
1583415000000|2020-03-05 13:30:00|1973.6|1973.4|1972.6|1972.2|1974.6|1974|1971.4|1971.2|83795
1583415300000|2020-03-05 13:35:00|1972.8|1972.4|1973.6|1973.2|1974.6|1974.2|1971.2|1971|62370
1583415600000|2020-03-05 13:40:00|1973.4|1973|1975.4|1975|1976|1975.8|1972.6|1972.4|46328
1583415900000|2020-03-05 13:45:00|1975.6|1975.2|1975.8|1975.4|1980|1979.4|1975.2|1975|60319
1583416200000|2020-03-05 13:50:00|1975.6|1975.2|1973|1972.6|1976.6|1976.4|1972.6|1972.2|71048
1583416500000|2020-03-05 13:55:00|1972.8|1972.4|1972.8|1972.2|1974.8|1974.4|1972.2|1972|74752
1583416800000|2020-03-05 14:00:00|1972.6|1972|1974.8|1974.4|1975.6|1975.4|1972|1971.8|121357
1583417100000|2020-03-05 14:05:00|1975|1974.6|1972.4|1972.2|1975.8|1975.4|1972.2|1972|111979
1583417400000|2020-03-05 14:10:00|1972.6|1972.4|1970.4|1970|1973.2|1973|1970.2|1970|116361
1583417700000|2020-03-05 14:15:00|1970.2|1970.2|1970|1969.6|1972.6|1972.2|1968|1967.6|131117
1583418000000|2020-03-05 14:20:00|1970.2|1969.8|1973|1972.6|1973.4|1973|1970|1969.6|65153
1583418300000|2020-03-05 14:25:00|1973.2|1972.8|1975.6|1975.2|1976|1975.6|1970.4|1970|77120
1583418600000|2020-03-05 14:30:00|1975.4|1975|1979.2|1978.8|1979.2|1978.8|1971.4|1971.2|371986
1583418900000|2020-03-05 14:35:00|1979.6|1979|1978.8|1978.4|1984.4|1984.2|1977.2|1976.8|247942
1583419200000|2020-03-05 14:40:00|1979|1978.2|1978.6|1978.2|1979.8|1979.4|1972.4|1972|173010
1583419500000|2020-03-05 14:45:00|1978.4|1978|1973.4|1973|1979.6|1979.2|1973.2|1973|208171
1583419800000|2020-03-05 14:50:00|1973.2|1972.8|1975.8|1975.4|1977|1976.6|1972|1971.6|162186
1583420100000|2020-03-05 14:55:00|1976|1975.2|1969.8|1969.2|1976|1975.6|1966.6|1965.8|132931
1583420400000|2020-03-05 15:00:00|1969.6|1969|1966.2|1966|1972.4|1971.8|1966.2|1966|94793
1583420700000|2020-03-05 15:05:00|1966.4|1965.8|1964.8|1964.6|1966.6|1966.4|1963.2|1963|136282
1583421000000|2020-03-05 15:10:00|1965|1964.8|1972.2|1971.6|1972.4|1972.2|1964.6|1964.2|191256
1583421300000|2020-03-05 15:15:00|1972|1971.4|1972.6|1972.2|1972.8|1972.6|1966.8|1966.4|164712
1583421600000|2020-03-05 15:20:00|1972.8|1972.4|1977.6|1977.2|1982.8|1982.6|1971.8|1971.4|136280
1583421900000|2020-03-05 15:25:00|1977.4|1977|1970.6|1970|1978|1977.6|1970.6|1970|70617
1583422200000|2020-03-05 15:30:00|1970.8|1970.2|1968.8|1968.4|1973.8|1973.2|1967.4|1967|150284
1583422500000|2020-03-05 15:35:00|1968.6|1968.2|1962.4|1962|1969|1968.6|1962.2|1962|110121
1583422800000|2020-03-05 15:40:00|1962.6|1962.2|1964|1963.6|1970|1969.4|1962.6|1962.2|144424
1583423100000|2020-03-05 15:45:00|1963.8|1963.4|1965|1964.4|1967.2|1966.8|1961.8|1961.4|157728
1583423400000|2020-03-05 15:50:00|1964.8|1964.2|1966|1965.8|1966.6|1966.2|1962.8|1962.4|198468
1583423700000|2020-03-05 15:55:00|1965.8|1965.6|1963|1962.8|1966|1965.8|1962.2|1962|162461
1583424000000|2020-03-05 16:00:00|1963.2|1963|1963.6|1963.4|1966.2|1965.8|1961.6|1961.2|160845
1583424300000|2020-03-05 16:05:00|1964|1963.6|1972.2|1971.8|1973.2|1973|1963|1962.8|163338
1583424600000|2020-03-05 16:10:00|1972.4|1972|1975.8|1975.6|1977.8|1977.4|1969.6|1969.2|190849
1583424900000|2020-03-05 16:15:00|1976|1975.8|1971.6|1971.2|1976.4|1976.2|1971.2|1970.8|179265
1583425200000|2020-03-05 16:20:00|1971.8|1971.4|1967.4|1967|1972|1971.8|1967.2|1967|208025
1583425500000|2020-03-05 16:25:00|1967.2|1966.8|1971.6|1971.2|1972.8|1972.4|1966.6|1966.4|166050
1583395200000|2020-03-05 08:00:00|2021.5|2021|2016.5|2016|2026.5|2025.5|2014.5|2014|448296
1583395500000|2020-03-05 08:05:00|2016|2015.5|2019.5|2019|2020.5|2020|2015.5|2015|106025
1583395800000|2020-03-05 08:10:00|2019|2018.5|2016|2015.5|2019.5|2019|2013.5|2013|73351
1583396100000|2020-03-05 08:15:00|2016.5|2016|2013.5|2013|2019|2018.5|2011.5|2011|175497
1583396400000|2020-03-05 08:20:00|2013|2012.5|2013|2012.5|2015.5|2015|2010.5|2010|114167
1583396700000|2020-03-05 08:25:00|2012.5|2012|2016|2015.5|2016.5|2016|2012|2011|89056
1583397000000|2020-03-05 08:30:00|2016.5|2015|2015|2014.5|2016.5|2016|2012.5|2012|89950
1583397300000|2020-03-05 08:35:00|2014.5|2014|2015|2014.5|2019.5|2019|2014.5|2013.5|90306
1583397600000|2020-03-05 08:40:00|2014.5|2014|2017|2016.5|2019|2018.5|2014.5|2014|56895
1583397900000|2020-03-05 08:45:00|2017.5|2017|2015|2014|2019.5|2019|2014.5|2014|55379
1583398200000|2020-03-05 08:50:00|2014.5|2014.5|2019.5|2019|2020|2019.5|2014|2013.5|65601
1583398500000|2020-03-05 08:55:00|2019|2018.5|2012|2011.5|2021|2020.5|2012|2011.5|165542
1583398800000|2020-03-05 09:00:00|2011.5|2011|2009.5|2009|2012|2011.5|2008|2007|95675
1583399100000|2020-03-05 09:05:00|2009|2008.5|2003.5|2002.5|2010|2009|2002|2001.5|104867
1583399400000|2020-03-05 09:10:00|2003|2003|2003.5|2003|2004|2003.5|2000.5|2000|90313
1583399700000|2020-03-05 09:15:00|2004|2003.5|2003.5|2003|2007|2006|2002.5|2002|58500
1583400000000|2020-03-05 09:20:00|2003|2002.5|2003|2002.5|2005|2004.5|2002|2001.5|60711
1583400300000|2020-03-05 09:25:00|2003.5|2002|2001|2000.5|2003.5|2003|2000.5|2000|56851
1583400600000|2020-03-05 09:30:00|2001.5|2000|2000.5|2000|2002|2001.5|1999.2|1999|132039
1583400900000|2020-03-05 09:35:00|2001|2000.5|2001.5|2001|2004.5|2004|2000|1999.6|54497
1583401200000|2020-03-05 09:40:00|2001|2000.5|1997.8|1997.4|2001|2000.5|1996.2|1996|81817
1583401500000|2020-03-05 09:45:00|1998|1997.6|2001|2000.5|2003|2002|1997.8|1997.4|47437
1583401800000|2020-03-05 09:50:00|2001.5|2000|1999.2|1998.8|2001.5|2001|1998.8|1998.6|50520
1583402100000|2020-03-05 09:55:00|1999|1999|1996.2|1995.8|2001|2000|1995.4|1995|46519
1583402400000|2020-03-05 10:00:00|1996|1995.6|1998|1997.6|1998.6|1998.2|1994.6|1994.4|65567
1583402700000|2020-03-05 10:05:00|1998.2|1997.8|1992.4|1992|1998.4|1998.2|1991.6|1991.2|93574
1583403000000|2020-03-05 10:10:00|1992.6|1992.2|1987.8|1987.4|1992.6|1992.2|1987.2|1987|155556
1583403300000|2020-03-05 10:15:00|1988|1987.6|1986.6|1986.2|1988.8|1988.6|1985.6|1985.2|69805
1583403600000|2020-03-05 10:20:00|1986.4|1986|1987|1986.6|1988.2|1987.8|1985.4|1985|44362
1583403900000|2020-03-05 10:25:00|1987.2|1986.8|1986.2|1985.8|1988|1987.6|1985.6|1985.2|83484
1583404200000|2020-03-05 10:30:00|1986|1986|1987.4|1986.8|1989|1988.6|1985.4|1985|70677
1583404500000|2020-03-05 10:35:00|1987.2|1986.6|1988|1987.6|1990|1989.8|1987|1986.6|49341
1583404800000|2020-03-05 10:40:00|1988.2|1987.8|1986|1985.6|1988.2|1987.8|1984.8|1984.4|61557
1583405100000|2020-03-05 10:45:00|1986.2|1985.8|1990.8|1990.4|1991.4|1991|1985.4|1985.2|62241
1583405400000|2020-03-05 10:50:00|1991|1990.6|1989.2|1988.8|1992.8|1992.4|1988.6|1988.2|102134
1583405700000|2020-03-05 10:55:00|1989|1989|1987.4|1987|1989.2|1989|1986.8|1986.2|42153
1583406000000|2020-03-05 11:00:00|1987.6|1987.2|1989.8|1989.6|1990.8|1990.4|1987.4|1987|29687
1583406300000|2020-03-05 11:05:00|1989.6|1989.4|1999.6|1999.2|2002.5|2002|1989.2|1989|277812
1583406600000|2020-03-05 11:10:00|1999.4|1999|2002.5|2002|2004.5|2004|1997.4|1997|122223
1583406900000|2020-03-05 11:15:00|2003|2002.5|1997|1996.6|2004.5|2004|1996.8|1996.4|89355
1583407200000|2020-03-05 11:20:00|1996.8|1996.4|1992.4|1992|1998.8|1998.4|1992.4|1992|60960
1583407500000|2020-03-05 11:25:00|1992.6|1992.2|1987.4|1987.2|1993|1992.8|1987|1986.8|85008
1583407800000|2020-03-05 11:30:00|1987.6|1987.4|1986.2|1985.8|1989.2|1988.8|1984.2|1984|80346
1583408100000|2020-03-05 11:35:00|1986|1985.6|1983.8|1983.4|1986.8|1986.4|1981.6|1981.2|127348
1583408400000|2020-03-05 11:40:00|1983.6|1983.6|1984.4|1984|1986.6|1986.2|1983.4|1983|44728
1583408700000|2020-03-05 11:45:00|1984.6|1984.2|1982|1981.8|1985.8|1985.4|1980.8|1980.4|79801
1583409000000|2020-03-05 11:50:00|1982.2|1981.6|1979.4|1979|1984.2|1983.6|1978.8|1978.6|90743
1583409300000|2020-03-05 11:55:00|1979.2|1978.8|1982.8|1982.2|1984.4|1984|1979.2|1978.8|57859
1583409600000|2020-03-05 12:00:00|1983|1982.4|1981|1980.8|1983.8|1983.4|1980.2|1980|62018
1583409900000|2020-03-05 12:05:00|1981.2|1981|1982.4|1982|1983|1982.6|1980.8|1980.6|34632
1583410200000|2020-03-05 12:10:00|1982.6|1982.2|1980.6|1980.2|1983.8|1983.4|1979.2|1979|102450
1583410500000|2020-03-05 12:15:00|1980.8|1980.4|1981.6|1981.2|1983|1982.6|1980.2|1980|38828
1583410800000|2020-03-05 12:20:00|1981.8|1981.4|1986.2|1985.8|1986.4|1986|1980.2|1980|58914
1583411100000|2020-03-05 12:25:00|1986|1985.6|1988|1987.6|1988.8|1988.6|1985.6|1985.2|115240
1583411400000|2020-03-05 12:30:00|1987.8|1987.4|1985.8|1985.2|1988.2|1988|1983.8|1983.4|68632
1583411700000|2020-03-05 12:35:00|1985.6|1985.4|1982.6|1982|1986.4|1986|1981.2|1981|45141
1583412000000|2020-03-05 12:40:00|1982.4|1981.8|1984.6|1984.2|1985.2|1984.8|1981.2|1981|49410
1583412300000|2020-03-05 12:45:00|1984.4|1984|1983.2|1982.8|1986|1985.8|1983|1982.6|51485
1583412600000|2020-03-05 12:50:00|1983|1982.6|1988.6|1988.2|1990.2|1990|1981.8|1981.4|101770
1583412900000|2020-03-05 12:55:00|1988.4|1988.4|1984.6|1984.2|1989.8|1989.4|1984.4|1984|99233
1583413200000|2020-03-05 13:00:00|1984.8|1984.4|1983.6|1983.2|1986.4|1986|1982.6|1982.2|51777
1583413500000|2020-03-05 13:05:00|1983.4|1983|1984|1983.6|1984.6|1984.4|1981.8|1981.4|35588
1583413800000|2020-03-05 13:10:00|1984.2|1983.8|1985.4|1985|1986.8|1986.4|1983.4|1983|32629
1583414100000|2020-03-05 13:15:00|1985.6|1985.2|1980.6|1980.2|1985.6|1985.2|1980.2|1980|43593
1583414400000|2020-03-05 13:20:00|1980.4|1980|1974.2|1973.8|1980.6|1980.2|1973.2|1973|177067
1583414700000|2020-03-05 13:25:00|1974.4|1974|1973.8|1973.2|1976|1975.8|1973.2|1973|51925
1583415000000|2020-03-05 13:30:00|1973.6|1973.4|1972.6|1972.2|1974.6|1974|1971.4|1971.2|83795
1583415300000|2020-03-05 13:35:00|1972.8|1972.4|1973.6|1973.2|1974.6|1974.2|1971.2|1971|62370
1583415600000|2020-03-05 13:40:00|1973.4|1973|1975.4|1975|1976|1975.8|1972.6|1972.4|46328
1583415900000|2020-03-05 13:45:00|1975.6|1975.2|1975.8|1975.4|1980|1979.4|1975.2|1975|60319
1583416200000|2020-03-05 13:50:00|1975.6|1975.2|1973|1972.6|1976.6|1976.4|1972.6|1972.2|71048
1583416500000|2020-03-05 13:55:00|1972.8|1972.4|1972.8|1972.2|1974.8|1974.4|1972.2|1972|74752
1583416800000|2020-03-05 14:00:00|1972.6|1972|1974.8|1974.4|1975.6|1975.4|1972|1971.8|121357
1583417100000|2020-03-05 14:05:00|1975|1974.6|1972.4|1972.2|1975.8|1975.4|1972.2|1972|111979
1583417400000|2020-03-05 14:10:00|1972.6|1972.4|1970.4|1970|1973.2|1973|1970.2|1970|116361
1583417700000|2020-03-05 14:15:00|1970.2|1970.2|1970|1969.6|1972.6|1972.2|1968|1967.6|131117
1583418000000|2020-03-05 14:20:00|1970.2|1969.8|1973|1972.6|1973.4|1973|1970|1969.6|65153
1583418300000|2020-03-05 14:25:00|1973.2|1972.8|1975.6|1975.2|1976|1975.6|1970.4|1970|77120
1583418600000|2020-03-05 14:30:00|1975.4|1975|1979.2|1978.8|1979.2|1978.8|1971.4|1971.2|371986
1583418900000|2020-03-05 14:35:00|1979.6|1979|1978.8|1978.4|1984.4|1984.2|1977.2|1976.8|247942
1583419200000|2020-03-05 14:40:00|1979|1978.2|1978.6|1978.2|1979.8|1979.4|1972.4|1972|173010
1583419500000|2020-03-05 14:45:00|1978.4|1978|1973.4|1973|1979.6|1979.2|1973.2|1973|208171
1583419800000|2020-03-05 14:50:00|1973.2|1972.8|1975.8|1975.4|1977|1976.6|1972|1971.6|162186
1583420100000|2020-03-05 14:55:00|1976|1975.2|1969.8|1969.2|1976|1975.6|1966.6|1965.8|132931
1583420400000|2020-03-05 15:00:00|1969.6|1969|1966.2|1966|1972.4|1971.8|1966.2|1966|94793
1583420700000|2020-03-05 15:05:00|1966.4|1965.8|1964.8|1964.6|1966.6|1966.4|1963.2|1963|136282
1583421000000|2020-03-05 15:10:00|1965|1964.8|1972.2|1971.6|1972.4|1972.2|1964.6|1964.2|191256
1583421300000|2020-03-05 15:15:00|1972|1971.4|1972.6|1972.2|1972.8|1972.6|1966.8|1966.4|164712
1583421600000|2020-03-05 15:20:00|1972.8|1972.4|1977.6|1977.2|1982.8|1982.6|1971.8|1971.4|136280
1583421900000|2020-03-05 15:25:00|1977.4|1977|1970.6|1970|1978|1977.6|1970.6|1970|70617
1583422200000|2020-03-05 15:30:00|1970.8|1970.2|1968.8|1968.4|1973.8|1973.2|1967.4|1967|150284
1583422500000|2020-03-05 15:35:00|1968.6|1968.2|1962.4|1962|1969|1968.6|1962.2|1962|110121
1583422800000|2020-03-05 15:40:00|1962.6|1962.2|1964|1963.6|1970|1969.4|1962.6|1962.2|144424
1583423100000|2020-03-05 15:45:00|1963.8|1963.4|1965|1964.4|1967.2|1966.8|1961.8|1961.4|157728
1583423400000|2020-03-05 15:50:00|1964.8|1964.2|1966|1965.8|1966.6|1966.2|1962.8|1962.4|198468
1583423700000|2020-03-05 15:55:00|1965.8|1965.6|1963|1962.8|1966|1965.8|1962.2|1962|162461
1583424000000|2020-03-05 16:00:00|1963.2|1963|1963.6|1963.4|1966.2|1965.8|1961.6|1961.2|160845
1583424300000|2020-03-05 16:05:00|1964|1963.6|1972.2|1971.8|1973.2|1973|1963|1962.8|163338
1583424600000|2020-03-05 16:10:00|1972.4|1972|1975.8|1975.6|1977.8|1977.4|1969.6|1969.2|190849
1583424900000|2020-03-05 16:15:00|1976|1975.8|1971.6|1971.2|1976.4|1976.2|1971.2|1970.8|179265
1583425200000|2020-03-05 16:20:00|1971.8|1971.4|1967.4|1967|1972|1971.8|1967.2|1967|208025
1583425500000|2020-03-05 16:25:00|1967.2|1966.8|1971.6|1971.2|1972.8|1972.4|1966.6|1966.4|166050
1583481600000|2020-03-06 08:00:00|1943|1942|1943.2|1942.6|1945.6|1945|1933|1932.4|257105
1583481900000|2020-03-06 08:05:00|1943|1942.4|1950.4|1949.4|1953|1952|1942.4|1942|264769
1583482200000|2020-03-06 08:10:00|1950.6|1949.6|1950.8|1950.2|1951.6|1951|1945|1944.4|255046
1583482500000|2020-03-06 08:15:00|1951|1950|1951.4|1950.6|1953|1952|1945.8|1945|110824
1583482800000|2020-03-06 08:20:00|1951.2|1950.8|1942.8|1941.8|1951.8|1951.2|1939.6|1939|245620
1583483100000|2020-03-06 08:25:00|1942.6|1942|1938.6|1938|1945.8|1945.4|1938.4|1937.8|271272
1583483400000|2020-03-06 08:30:00|1938.4|1937.8|1931.4|1931.2|1941.6|1941|1931.2|1930.4|150769
1583483700000|2020-03-06 08:35:00|1931.2|1930.8|1924.6|1924|1932|1931.8|1924.4|1924|257876
1583484000000|2020-03-06 08:40:00|1924.4|1924.2|1930.4|1930|1933|1932.8|1924.2|1924|138159
1583484300000|2020-03-06 08:45:00|1930.6|1930.2|1931.8|1931.2|1934|1933.6|1929.4|1929|126239
1583484600000|2020-03-06 08:50:00|1931.6|1931|1930.6|1930.2|1931.6|1931.2|1926.4|1926|119656
1583484900000|2020-03-06 08:55:00|1930.8|1930.4|1937.8|1937.2|1938.2|1937.8|1929.6|1929.2|146984
1583485200000|2020-03-06 09:00:00|1937.6|1937.4|1941|1940.6|1941.6|1941.4|1935.8|1935.4|146815
1583485500000|2020-03-06 09:05:00|1941.2|1940.8|1937.4|1937|1942.6|1942|1936|1935.8|111288
1583485800000|2020-03-06 09:10:00|1937.2|1936.8|1929.2|1928.8|1937.4|1936.8|1927.8|1927.6|99423
1583486100000|2020-03-06 09:15:00|1929|1928.6|1926.4|1925.8|1929|1928.6|1922.2|1921.6|112809
1583486400000|2020-03-06 09:20:00|1926.6|1926|1920.8|1920.4|1927.6|1927.4|1920.2|1920|87886
1583486700000|2020-03-06 09:25:00|1920.6|1920.6|1922.8|1922.2|1923.2|1922.8|1920.2|1920|76515
1583487000000|2020-03-06 09:30:00|1922.6|1922|1920.6|1920.2|1923.2|1922.8|1920.2|1920|92095
1583487300000|2020-03-06 09:35:00|1920.4|1920|1917.4|1916.8|1921.4|1921|1914.4|1914|184454
1583487600000|2020-03-06 09:40:00|1917.2|1917|1913|1912.4|1918|1917.4|1912.2|1912|143773
1583487900000|2020-03-06 09:45:00|1913.2|1912.6|1913.6|1913|1915|1914.6|1911|1910.6|146609
1583488200000|2020-03-06 09:50:00|1913.4|1913.2|1911.6|1911.2|1916.4|1916|1911.2|1911|117141
1583488500000|2020-03-06 09:55:00|1911.4|1911|1906.8|1906.4|1912.8|1912.4|1906.4|1906.2|184465
1583488800000|2020-03-06 10:00:00|1907|1906.6|1903.8|1903.6|1909.8|1909.4|1903.6|1903.2|150124
1583489100000|2020-03-06 10:05:00|1904|1903.4|1903.4|1903|1904.6|1904.2|1901.6|1901.2|143471
1583489400000|2020-03-06 10:10:00|1903.2|1902.8|1904.6|1904.2|1907.2|1906.8|1901.2|1901|194843
1583489700000|2020-03-06 10:15:00|1904.8|1904.4|1904.8|1904.2|1906.6|1906.2|1902.4|1902|100421
1583490000000|2020-03-06 10:20:00|1904.6|1904.4|1902.4|1902|1904.6|1904.4|1901.2|1901|97780
1583490300000|2020-03-06 10:25:00|1902.2|1902.2|1900.8|1900.4|1903.4|1902.8|1900.2|1900|162339
1583490600000|2020-03-06 10:30:00|1901|1900.6|1899|1898.2|1904.2|1903.8|1898.4|1898|516947
1583490900000|2020-03-06 10:35:00|1898.8|1898.4|1882.6|1882.2|1899.4|1898.8|1880|1879.2|541270
1583491200000|2020-03-06 10:40:00|1882.4|1882|1886.6|1886.4|1891.8|1891.4|1882.2|1882|234685
1583491500000|2020-03-06 10:45:00|1886.4|1886|1884|1883.8|1888.6|1888.2|1884|1883.8|102137
1583491800000|2020-03-06 10:50:00|1884.2|1884|1891.8|1891.6|1892|1891.8|1884.2|1883.8|121600
1583492100000|2020-03-06 10:55:00|1891.6|1891.4|1897.6|1897|1901.6|1901.2|1889.6|1889|412344
1583492400000|2020-03-06 11:00:00|1896.4|1896.8|1904|1903.2|1904.2|1903.4|1895.2|1895|134241
1583492700000|2020-03-06 11:05:00|1904.2|1903.4|1895.8|1895.2|1905|1904.4|1895|1894|141335
1583493000000|2020-03-06 11:10:00|1896|1895.4|1891.8|1891.2|1899|1898.2|1891.4|1891|128018
1583493300000|2020-03-06 11:15:00|1892|1891.4|1892.8|1892|1895|1894.2|1890.6|1890|69823
1583493600000|2020-03-06 11:20:00|1892.6|1891.8|1890.4|1889.8|1895|1894.2|1889.4|1889|148285
1583493900000|2020-03-06 11:25:00|1890.6|1890|1890|1889.4|1893.4|1892.6|1888.4|1888.2|89270
1583494200000|2020-03-06 11:30:00|1890.2|1889.6|1889.8|1889.4|1893.8|1893.2|1888.2|1888|127980
1583494500000|2020-03-06 11:35:00|1889.6|1889.6|1889|1888.6|1891.6|1891.2|1888.4|1887.6|141029
1583494800000|2020-03-06 11:40:00|1889.2|1888.8|1888.8|1888.6|1893|1892.6|1888.2|1888|148280
1583495100000|2020-03-06 11:45:00|1889.4|1888.8|1893.2|1892.8|1895|1894.4|1888.8|1888.4|126434
1583495400000|2020-03-06 11:50:00|1893.4|1893|1894.6|1894|1896|1895.4|1891.4|1891|111337
1583495700000|2020-03-06 11:55:00|1894.4|1894.2|1889.4|1889|1895.2|1895|1889.2|1888.8|96063
1583496000000|2020-03-06 12:00:00|1889.6|1889.2|1891.2|1890.6|1892.4|1891.8|1888.2|1888|126215
1583496300000|2020-03-06 12:05:00|1891.4|1890.8|1890|1889.6|1891.8|1891.2|1887.8|1887.4|109139
1583496600000|2020-03-06 12:10:00|1889.8|1889.4|1891.8|1891.4|1891.8|1891.4|1888.6|1888.4|67466
1583496900000|2020-03-06 12:15:00|1892|1891.6|1894.8|1894.6|1895.6|1895.4|1889.8|1889.6|88818
1583497200000|2020-03-06 12:20:00|1894.6|1894.4|1891|1890.8|1895|1894.4|1891|1890.6|55258
1583497500000|2020-03-06 12:25:00|1890.8|1890.6|1889.6|1889.2|1891|1890.8|1887.2|1886.6|113211
1583497800000|2020-03-06 12:30:00|1889.8|1889.4|1889.6|1889.4|1891.8|1891.4|1888.6|1888.2|72711
1583498100000|2020-03-06 12:35:00|1889.4|1889.2|1892|1891.8|1892.2|1892|1888.4|1888|63692
1583498400000|2020-03-06 12:40:00|1891.8|1891.6|1889.2|1888.6|1892|1891.6|1887|1886.6|45009
1583498700000|2020-03-06 12:45:00|1889|1888.4|1886.8|1886.6|1890.4|1890|1886.2|1886|124775
1583499000000|2020-03-06 12:50:00|1887|1886.8|1885.4|1885|1888.4|1888|1882.2|1881.8|135557
1583499300000|2020-03-06 12:55:00|1885.6|1885.2|1884.8|1884.4|1887.4|1887.2|1883|1882.6|96561
1583499600000|2020-03-06 13:00:00|1885|1884.6|1885.8|1885.4|1886.2|1885.8|1884|1883.4|102309
1583499900000|2020-03-06 13:05:00|1885.6|1885.2|1880.8|1880.4|1886.6|1886.4|1880.6|1880.2|148065
1583500200000|2020-03-06 13:10:00|1880.6|1880.6|1882.2|1881.4|1883.4|1883|1880.2|1880|149517
1583500500000|2020-03-06 13:15:00|1882|1881.6|1886.4|1886|1886.8|1886.4|1880.6|1880.2|164119
1583500800000|2020-03-06 13:20:00|1886.6|1886.2|1890.4|1889.8|1891.2|1891|1886.6|1886|99220
1583501100000|2020-03-06 13:25:00|1890.6|1890|1890|1888.8|1892.6|1892.2|1886.6|1886|82518
1583501400000|2020-03-06 13:30:00|1891|1889|1891.6|1891.2|1893.2|1892.6|1888.2|1888|80105
1583501700000|2020-03-06 13:35:00|1891.4|1891|1890|1889.6|1894.6|1894.2|1887.6|1887|95105
1583502000000|2020-03-06 13:40:00|1890.2|1889.8|1885.2|1885|1890.8|1890|1882.8|1882.6|123747
1583502300000|2020-03-06 13:45:00|1885.4|1884.8|1892|1891.6|1893.6|1893|1884|1883.6|67242
1583502600000|2020-03-06 13:50:00|1891.8|1891.8|1891.6|1891.2|1893.4|1892.8|1885.6|1885.2|97438
1583502900000|2020-03-06 13:55:00|1891.4|1891|1891.4|1891|1894.2|1893.8|1889.4|1889|57905
1583503200000|2020-03-06 14:00:00|1891.2|1890.8|1886.4|1886|1891.2|1890.8|1885.8|1885.6|124038
1583503500000|2020-03-06 14:05:00|1886.2|1885.8|1883.6|1883|1886.8|1886.6|1882.2|1882|171029
1583503800000|2020-03-06 14:10:00|1883.8|1883.2|1881.6|1881.4|1885.2|1884.8|1879.6|1879.4|178266
1583504100000|2020-03-06 14:15:00|1881.8|1881.2|1881|1880.6|1883.8|1883.6|1879.2|1879|329705
1583504400000|2020-03-06 14:20:00|1880.6|1880.4|1881.2|1881|1883|1882.6|1879|1878.6|201606
1583504700000|2020-03-06 14:25:00|1881|1880.8|1883.2|1883|1883.8|1883.4|1878.8|1878.2|302089
1583505000000|2020-03-06 14:30:00|1883|1882.8|1882.8|1882.4|1887.2|1886.8|1876.8|1876.6|692260
1583505300000|2020-03-06 14:35:00|1882.6|1882.2|1892|1891.4|1892.6|1892.2|1881.6|1881.2|363696
1583505600000|2020-03-06 14:40:00|1892.2|1891.6|1892.6|1892.2|1893.6|1893|1882.6|1882.2|402971
1583505900000|2020-03-06 14:45:00|1892.4|1892|1881.8|1881.4|1892.6|1892.2|1881.6|1881.4|354671
1583506200000|2020-03-06 14:50:00|1881.6|1881.2|1871.8|1871.2|1881.8|1881.6|1870.4|1870|401101
1583506500000|2020-03-06 14:55:00|1871.6|1871|1880.6|1879.2|1884.8|1884.4|1870.8|1870.4|326373
1583506800000|2020-03-06 15:00:00|1880|1879|1880.6|1880.2|1884.6|1884.2|1879.2|1878|208426
1583507100000|2020-03-06 15:05:00|1880.8|1880.4|1870.4|1870|1884|1883.6|1870.4|1870|321366
1583507400000|2020-03-06 15:10:00|1870.2|1869.6|1872.8|1871.8|1874|1873.6|1866.2|1866|343319
1583507700000|2020-03-06 15:15:00|1872.6|1871.6|1870.2|1869.6|1876.4|1876|1869.8|1869.2|202346
1583508000000|2020-03-06 15:20:00|1870|1869.4|1873.4|1872.8|1877.2|1874.4|1866.4|1866|377122
1583508300000|2020-03-06 15:25:00|1873.2|1872.6|1884.2|1883.2|1889.4|1888.8|1872.2|1872|266673
1583508600000|2020-03-06 15:30:00|1884.4|1883|1885|1884.4|1892.8|1891.8|1884.4|1883|244936
1583508900000|2020-03-06 15:35:00|1884.8|1884.6|1885|1884.8|1887.4|1887|1880.8|1880|202231
1583509200000|2020-03-06 15:40:00|1884.8|1884.6|1886.6|1885.8|1891.6|1890.4|1880.8|1880.2|163265
1583509500000|2020-03-06 15:45:00|1886.4|1886|1889.8|1889.4|1890|1889.4|1883.4|1883|236425
1583509800000|2020-03-06 15:50:00|1889.6|1889|1886.4|1886.2|1891.4|1890.6|1885.2|1885|187055
1583510100000|2020-03-06 15:55:00|1886.2|1886|1879.2|1878.8|1888.6|1887.8|1879|1878.6|338739
1583510400000|2020-03-06 16:00:00|1879|1878.6|1870.6|1870.2|1879.6|1879.2|1870.2|1870|493393
1583510700000|2020-03-06 16:05:00|1870.4|1870|1865.2|1865|1871.2|1871|1865.2|1865|503438
1583511000000|2020-03-06 16:10:00|1865|1864.6|1858|1857.6|1865.6|1865.2|1857.6|1857.2|492571
1583511300000|2020-03-06 16:15:00|1857.8|1857.4|1859|1858.6|1863|1862.6|1856.2|1856|376191
1583511600000|2020-03-06 16:20:00|1858.8|1858.4|1858.2|1858|1861.8|1861.4|1855.6|1855.4|416131
1583511900000|2020-03-06 16:25:00|1858|1857.8|1856.4|1855.6|1861.6|1861.2|1855.4|1855|479840
1583740800000|2020-03-09 08:00:00|1783.6|1572.8|1783.6|1573.6|1783.6|1573.8|1783.6|1572.8|0
1583742300000|2020-03-09 08:25:00|1456|1455.6|1453|1452.4|1473.2|1473|1432.2|1431|4849155
1583742600000|2020-03-09 08:30:00|1452.8|1452.6|1458.6|1458.2|1462.6|1461.6|1448|1447.6|3242986
1583742900000|2020-03-09 08:35:00|1458.4|1458.4|1471.4|1470.8|1473.4|1472.2|1455.8|1455.4|1967436
1583743200000|2020-03-09 08:40:00|1471.2|1470|1486|1485.2|1486.2|1485.6|1466.4|1466|1968159
1583743500000|2020-03-09 08:45:00|1485.4|1485.4|1527.6|1527|1527.8|1527.4|1485.4|1485|2162183
1583743800000|2020-03-09 08:50:00|1527.4|1526.6|1532.2|1531.2|1542|1541|1526|1525.2|2363590
1583744100000|2020-03-09 08:55:00|1532.4|1531|1531.4|1530|1545.8|1545|1529.4|1528.4|1571095
1583744400000|2020-03-09 09:00:00|1531.6|1530.6|1529.2|1527.8|1534|1533|1526.2|1525|1549200
1583744700000|2020-03-09 09:05:00|1529.4|1528|1558.4|1557.2|1558.4|1557.6|1528.4|1528|1436489
1583745000000|2020-03-09 09:10:00|1558.6|1557.8|1572|1571.2|1572|1571.4|1547.4|1546.8|1305901
1583745300000|2020-03-09 09:15:00|1571.6|1571|1588|1587.2|1589.4|1589|1567.6|1566.4|1227864
1583745600000|2020-03-09 09:20:00|1588.2|1587|1602.2|1602|1602.6|1602|1586.8|1586.4|615597
1583745900000|2020-03-09 09:25:00|1602.4|1601.8|1622.6|1620.8|1632.6|1631.2|1593.6|1592.4|1577768
1583746200000|2020-03-09 09:30:00|1622.4|1620.6|1599.8|1598|1622.4|1622|1598.2|1598|1416216
1583746500000|2020-03-09 09:35:00|1599|1597.2|1591.8|1590.8|1599.4|1598.4|1587.2|1585.6|1189235
1583746800000|2020-03-09 09:40:00|1591.4|1590.6|1598.6|1597.2|1599.6|1599|1589.6|1589|758306
1583747100000|2020-03-09 09:45:00|1599|1597.4|1607.4|1606.2|1609.4|1609|1598.6|1597.4|672062
1583747400000|2020-03-09 09:50:00|1607.6|1606.4|1595.4|1594.4|1610.6|1610|1594.6|1594|885205
1583747700000|2020-03-09 09:55:00|1595.2|1594.6|1599.8|1599.2|1600.6|1600|1590.8|1590.2|819123
1583748000000|2020-03-09 10:00:00|1600|1599.4|1596|1594.2|1602.4|1601.6|1591.8|1591.2|929472
1583748300000|2020-03-09 10:05:00|1596.8|1595|1590.8|1589.2|1600|1599.4|1589.4|1589|865921
1583748600000|2020-03-09 10:10:00|1590.4|1589|1591|1590|1594|1593.4|1587.8|1587|616174
1583748900000|2020-03-09 10:15:00|1591.2|1590.2|1582.6|1582.2|1591.4|1591|1581.6|1580.8|469725
1583749200000|2020-03-09 10:20:00|1582.4|1582|1594|1593|1595.6|1595.2|1578.4|1577.4|1270756
1583749500000|2020-03-09 10:25:00|1593.8|1593.2|1611|1609.8|1611.2|1610.6|1589.4|1589|618166
1583749800000|2020-03-09 10:30:00|1610.4|1609.6|1596|1595|1610.6|1609.6|1592.2|1592|573482
1583750100000|2020-03-09 10:35:00|1595.8|1594.8|1593.8|1592.8|1598|1597.8|1589.8|1589.2|721331
1583750400000|2020-03-09 10:40:00|1594|1593.4|1599.6|1599.2|1599.6|1599.2|1592.4|1591.2|352731
1583750700000|2020-03-09 10:45:00|1599.8|1599.4|1600.8|1600.2|1604.2|1604|1597.2|1597|548798
1583751000000|2020-03-09 10:50:00|1601|1600.4|1602.8|1601.4|1603.8|1603.4|1594|1593.4|524835
1583751300000|2020-03-09 10:55:00|1602.4|1602|1614.4|1613.8|1615.8|1615.2|1601.4|1601|616822
1583751600000|2020-03-09 11:00:00|1614.2|1614|1614|1612.8|1620.8|1620.4|1613.6|1612.8|337101
1583751900000|2020-03-09 11:05:00|1614.2|1613.4|1609.6|1608.4|1616.2|1615.6|1606.6|1606.2|260226
1583752200000|2020-03-09 11:10:00|1609.4|1608.6|1608.2|1607.8|1613.4|1613|1607.2|1606.4|357563
1583752500000|2020-03-09 11:15:00|1608.4|1608|1615|1614|1616.6|1616.4|1602.8|1602.4|599484
1583752800000|2020-03-09 11:20:00|1614.6|1613.8|1611.8|1611.4|1617|1616.6|1610.4|1610|371700
1583753100000|2020-03-09 11:25:00|1612|1611.6|1612.8|1612.4|1618.8|1618.6|1611.4|1611|294804
1583753400000|2020-03-09 11:30:00|1613|1612.6|1605|1604.6|1614|1613.4|1604.6|1604.2|2010116
1583753700000|2020-03-09 11:35:00|1604.8|1604.4|1601.2|1601|1606.2|1605.4|1600.8|1600.6|343927
1583754000000|2020-03-09 11:40:00|1601.4|1600.6|1602.2|1601.8|1606.4|1606|1598.6|1598|678678
1583754300000|2020-03-09 11:45:00|1602.4|1601.6|1600.6|1600.2|1602.8|1602.2|1596.8|1596.6|260670
1583754600000|2020-03-09 11:50:00|1600.4|1600|1593.6|1593.2|1602.8|1602.2|1592.4|1592.2|336388
1583754900000|2020-03-09 11:55:00|1593.8|1593.4|1590.2|1589.8|1594.6|1594|1586.4|1586|404116
1583755200000|2020-03-09 12:00:00|1590.4|1589.6|1591.6|1591|1594.8|1594.2|1585.8|1585.6|404242
1583755500000|2020-03-09 12:05:00|1591.4|1590.8|1590.8|1590.2|1591.6|1591|1587.8|1587.4|359828
1583755800000|2020-03-09 12:10:00|1590.6|1590|1596.8|1596.4|1597.8|1597.6|1590.4|1590|330071
1583756100000|2020-03-09 12:15:00|1596.6|1596.2|1594.2|1593.8|1599|1598.6|1593.4|1593|301226
1583756400000|2020-03-09 12:20:00|1594|1593.6|1596.2|1595.8|1597.8|1597.2|1592.8|1592.4|224227
1583756700000|2020-03-09 12:25:00|1596|1595.6|1599.4|1598.8|1600|1599.2|1594.4|1594|306041
1583757000000|2020-03-09 12:30:00|1599.2|1598.6|1589.8|1589.4|1599.4|1598.6|1588.2|1588|366467
1583757300000|2020-03-09 12:35:00|1589.6|1589.6|1590.6|1590.2|1592.4|1592|1588.4|1588|247622
1583757600000|2020-03-09 12:40:00|1590.8|1590.4|1589.8|1589.4|1591.8|1591.6|1588.2|1588|428660
1583757900000|2020-03-09 12:45:00|1589.6|1589.2|1596.8|1596.2|1596.8|1596.4|1587.2|1586.8|411719
1583758200000|2020-03-09 12:50:00|1597|1596.4|1596|1595.4|1601.6|1601.2|1594|1593.6|332959
1583758500000|2020-03-09 12:55:00|1596.2|1595.6|1592|1591.6|1599.2|1598.6|1591.4|1591|317563
1583758800000|2020-03-09 13:00:00|1591.8|1591.4|1581.6|1581.2|1593.8|1593.4|1581.4|1581|706825
1583759100000|2020-03-09 13:05:00|1581.8|1581.4|1589|1588.4|1589|1588.6|1580.2|1580|301004
1583759400000|2020-03-09 13:10:00|1589.2|1588.6|1590.2|1589.6|1592|1591.4|1587.4|1587|291102
1583759700000|2020-03-09 13:15:00|1590|1589.8|1588.6|1588.2|1593.8|1593.6|1586.8|1586.4|270995
1583760000000|2020-03-09 13:20:00|1588.8|1588|1586|1585.6|1591.8|1591.2|1586|1585.6|299566
1583760300000|2020-03-09 13:25:00|1585.8|1585.4|1582.8|1582|1588.4|1587.6|1582.2|1581.4|307074
1583760600000|2020-03-09 13:30:00|1582.6|1581.8|1571|1570.6|1582.6|1581.8|1567|1566.4|1943497
1583760900000|2020-03-09 13:35:00|1570.8|1570.4|1563.8|1562.8|1572.8|1571.8|1560.8|1560|410510
1583761200000|2020-03-09 13:40:00|1564|1563|1560.6|1559.4|1568.8|1567.4|1558.2|1558|384363
1583761500000|2020-03-09 13:45:00|1560.4|1559.2|1566.4|1565|1569.8|1569.4|1559|1558.2|1738203
1583761800000|2020-03-09 13:50:00|1566.2|1564.8|1565.6|1564.2|1577|1575.6|1561.6|1561|1129245
1583762100000|2020-03-09 13:55:00|1565.2|1564.4|1565.2|1564.4|1577.4|1576.8|1563.8|1563|805268
1583762400000|2020-03-09 14:00:00|1565.4|1564.6|1563.2|1562.6|1570|1569.6|1562.4|1562|781345
1583762700000|2020-03-09 14:05:00|1563|1562.4|1589.2|1587.8|1590.4|1590|1563|1562.4|856506
1583763000000|2020-03-09 14:10:00|1589.4|1588|1591.2|1590|1591.4|1590.8|1582.4|1581.4|615365
1583763300000|2020-03-09 14:15:00|1591|1590.2|1610.4|1609.4|1613.4|1612.4|1591|1590.2|784589
1583763600000|2020-03-09 14:20:00|1610.8|1609.6|1606|1605.4|1611.4|1610.4|1595.2|1595|745705
1583763900000|2020-03-09 14:25:00|1605.8|1605.2|1599.4|1598.4|1607.4|1606.4|1599|1598.2|721313
1583764200000|2020-03-09 14:30:00|1599.2|1598.6|1605|1604.2|1608.8|1608.6|1597.6|1596.4|854162
1583764500000|2020-03-09 14:35:00|1605.2|1604.6|1590.4|1590|1608.6|1607.6|1589.8|1589.2|1188791
1583764800000|2020-03-09 14:40:00|1590.2|1589.8|1582.6|1582|1592|1591.4|1582.2|1581.8|680191
1583765100000|2020-03-09 14:45:00|1582.8|1582.2|1572.2|1571.6|1585.6|1585.4|1571.8|1571|723726
1583765400000|2020-03-09 14:50:00|1572|1571.4|1564|1563.6|1572.8|1572.2|1560.2|1560|699717
1583765700000|2020-03-09 14:55:00|1564.2|1563.8|1562.4|1561.8|1566.6|1565.6|1561.6|1561|536671
1583766000000|2020-03-09 15:00:00|1562.6|1562|1561.6|1561.2|1567|1566.6|1560.6|1560.2|663086
1583766300000|2020-03-09 15:05:00|1561.8|1561|1562|1561|1566.8|1566.2|1558.2|1557.6|596303
1583766600000|2020-03-09 15:10:00|1561.8|1560.8|1562.2|1561.4|1569|1568.2|1560.4|1560|347447
1583766900000|2020-03-09 15:15:00|1562|1561.2|1560.6|1560.2|1565.6|1565|1560|1559.8|630965
1583767200000|2020-03-09 15:20:00|1560.4|1560|1557|1556.4|1561|1560.6|1555.8|1555.4|376054
1583767500000|2020-03-09 15:25:00|1557.2|1556.6|1565.2|1564.2|1565.6|1565.2|1552.8|1552|823029
1583767800000|2020-03-09 15:30:00|1565|1565|1563.8|1563.2|1566.2|1565.6|1561.2|1560.4|1495891
1583768100000|2020-03-09 15:35:00|1564|1563|1568|1567.4|1570|1569.8|1563.8|1563|831813
1583768400000|2020-03-09 15:40:00|1568.2|1567.6|1567.2|1567|1568.6|1568.2|1564.8|1564.4|552118
1583768700000|2020-03-09 15:45:00|1567.4|1566.8|1569.6|1569.2|1571|1570.8|1565.6|1565.2|623322
1583769000000|2020-03-09 15:50:00|1569.4|1569|1568.8|1568.4|1572.8|1572.6|1566.2|1565.8|606453
1583769300000|2020-03-09 15:55:00|1568.6|1568.2|1565.2|1565|1569|1568.6|1564.8|1564.2|562552
1583769600000|2020-03-09 16:00:00|1565|1564.8|1566|1565.6|1569.4|1569.2|1564.4|1564.2|712283
1583769900000|2020-03-09 16:05:00|1566.4|1565.8|1566.8|1566.2|1569.8|1569.6|1566|1565.6|592065
1583770200000|2020-03-09 16:10:00|1566.6|1566|1561.2|1560.8|1567.2|1567|1561|1560.8|1028235
1583770500000|2020-03-09 16:15:00|1561|1560.6|1556.2|1555.6|1565|1564.6|1553.8|1553.2|1058973
1583770800000|2020-03-09 16:20:00|1556|1555.4|1550.6|1550.2|1557.2|1556.6|1550.6|1550.2|934993
1583771100000|2020-03-09 16:25:00|1550.4|1550|1542.6|1542|1551|1550.6|1541.8|1541.4|969447
1583827200000|2020-03-10 08:00:00|2286.5|1396.8|1600|1599|2287|1612.4|1592|1396.6|1311649
1583827500000|2020-03-10 08:05:00|1599.6|1599.2|1598.4|1598|1600.2|1599.8|1593|1592|1084851
1583827800000|2020-03-10 08:10:00|1598.6|1598.2|1582.6|1581.6|1601.4|1601|1582|1581.2|1013132
1583828100000|2020-03-10 08:15:00|1582.4|1581.4|1594.2|1593.8|1605|1602.8|1575.8|1575.4|900291
1583828400000|2020-03-10 08:20:00|1594.4|1593.6|1606.6|1606|1607|1606.8|1590.8|1590.2|1000545
1583828700000|2020-03-10 08:25:00|1606.4|1605.4|1621.8|1620.8|1622|1621.6|1605.4|1605|649616
1583829000000|2020-03-10 08:30:00|1621.6|1620.6|1628.6|1628|1630.4|1630.2|1619.4|1619|857557
1583829300000|2020-03-10 08:35:00|1628.8|1628.2|1624.6|1624|1630.4|1630|1620.8|1620.4|1373947
1583829600000|2020-03-10 08:40:00|1624.4|1623.6|1617.2|1616.2|1628.2|1627.6|1611.4|1611|1043819
1583829900000|2020-03-10 08:45:00|1617.4|1616.4|1614.6|1614.2|1624.2|1623.8|1612.6|1612.4|573828
1583830200000|2020-03-10 08:50:00|1614.4|1614|1602.4|1601.2|1615|1614|1598.2|1597.6|773046
1583830500000|2020-03-10 08:55:00|1602.2|1601|1618.2|1617.6|1620|1619.8|1597.4|1596.6|986832
1583830800000|2020-03-10 09:00:00|1618|1617.4|1625|1624.4|1627.8|1627.6|1616.8|1616.4|808381
1583831100000|2020-03-10 09:05:00|1624.8|1624.2|1608|1607.4|1625.4|1625.2|1607.4|1607|624833
1583831400000|2020-03-10 09:10:00|1608.2|1607.6|1606.6|1606|1610.6|1610.2|1598.6|1598.2|786037
1583831700000|2020-03-10 09:15:00|1606.8|1606.2|1625|1624.6|1625.6|1625.4|1606.8|1606|449990
1583832000000|2020-03-10 09:20:00|1625.4|1624.8|1624.2|1623.8|1630.4|1630.2|1620.6|1620.2|659219
1583832300000|2020-03-10 09:25:00|1624|1623.6|1631.4|1631|1633|1632.8|1623.8|1623.4|645114
1583832600000|2020-03-10 09:30:00|1631.6|1631.2|1645.4|1645|1645.4|1645|1629.2|1629|929301
1583832900000|2020-03-10 09:35:00|1645.2|1644.8|1653.8|1653.4|1655.2|1655|1643.8|1643.6|867194
1583833200000|2020-03-10 09:40:00|1653.6|1653.2|1656.6|1656.2|1661.8|1661.4|1653.2|1653|519211
1583833500000|2020-03-10 09:45:00|1656.4|1656|1659.6|1659.2|1664.4|1664.2|1654.2|1653.8|495758
1583833800000|2020-03-10 09:50:00|1659.4|1659|1658.4|1658|1664|1663.6|1655.8|1655.6|931790
1583834100000|2020-03-10 09:55:00|1658.2|1657.8|1660|1659.4|1660.4|1660.2|1651.4|1651|844458
1583834400000|2020-03-10 10:00:00|1659.8|1659.2|1659.2|1658.6|1661.6|1661.2|1653.6|1653.2|478349
1583834700000|2020-03-10 10:05:00|1659|1658.8|1664.6|1663.6|1667.2|1666.8|1659|1658.8|675295
1583835000000|2020-03-10 10:10:00|1664.4|1663.8|1675|1674.6|1676|1675.6|1664.2|1663.8|572310
1583835300000|2020-03-10 10:15:00|1675.2|1674.8|1695.8|1695|1696.8|1696.4|1674|1673.8|1032364
1583835600000|2020-03-10 10:20:00|1695.6|1695.2|1691.4|1691|1698.8|1698.6|1691|1690.4|748597
1583835900000|2020-03-10 10:25:00|1691.2|1690.8|1705|1704.4|1708.6|1707.8|1690.8|1690.4|785472
1583836200000|2020-03-10 10:30:00|1704.8|1704.6|1712.4|1712|1712.4|1712.2|1701|1700.4|864162
1583836500000|2020-03-10 10:35:00|1712.2|1712.2|1717.2|1716.8|1717.2|1717|1709|1708.8|608266
1583836800000|2020-03-10 10:40:00|1718|1717|1728.6|1727.8|1728.8|1728.6|1714.6|1714.2|1004907
1583837100000|2020-03-10 10:45:00|1728.8|1728|1738.4|1737.6|1739.6|1739.2|1727.6|1727.2|606895
1583837400000|2020-03-10 10:50:00|1738.2|1737.8|1727.6|1727.2|1741|1740.6|1725.6|1725|500773
1583837700000|2020-03-10 10:55:00|1727.4|1727|1717.2|1717|1731.4|1730.8|1714.8|1714.6|1033763
1583838000000|2020-03-10 11:00:00|1717|1716.8|1710|1709.4|1718.4|1718.2|1709.4|1709.2|921166
1583838300000|2020-03-10 11:05:00|1709.8|1709.2|1704.4|1704.2|1711.6|1711.2|1701|1700|920438
1583838600000|2020-03-10 11:10:00|1704.2|1704|1708.2|1707.8|1712|1711.8|1703.2|1703|378905
1583838900000|2020-03-10 11:15:00|1708|1707.6|1709.2|1708.8|1709.8|1709.4|1704.8|1704.6|517732
1583839200000|2020-03-10 11:20:00|1709|1708.6|1700.2|1699.8|1709.2|1709|1699.2|1699|506150
1583839500000|2020-03-10 11:25:00|1700.4|1699.6|1697.4|1696.8|1700.6|1699.8|1695.4|1695.2|260904
1583839800000|2020-03-10 11:30:00|1697.2|1697|1703|1702.8|1703.4|1703|1697|1696.6|343805
1583840100000|2020-03-10 11:35:00|1703.2|1702.6|1702.2|1701.6|1707.4|1706.8|1699.6|1699.2|397342
1583840400000|2020-03-10 11:40:00|1702.4|1701.4|1702|1701.8|1707|1706.2|1700.4|1700|399861
1583840700000|2020-03-10 11:45:00|1702.2|1701.6|1695.6|1695.2|1703.6|1703.4|1695.2|1695|441738
1583841000000|2020-03-10 11:50:00|1695.8|1695|1693|1692.6|1701|1700.6|1691.4|1691.2|591399
1583841300000|2020-03-10 11:55:00|1692.8|1692.8|1691.2|1690.6|1696.6|1696.4|1689.6|1689.2|517489
1583841600000|2020-03-10 12:00:00|1691|1690.8|1695|1694.8|1697.8|1697.4|1690.2|1690|234131
1583841900000|2020-03-10 12:05:00|1694.8|1694.6|1674.4|1674|1695.2|1695|1674.2|1673.4|395842
1583842200000|2020-03-10 12:10:00|1673.8|1673.8|1668.8|1668.2|1675|1674.6|1666.4|1666|449380
1583842500000|2020-03-10 12:15:00|1669|1668.6|1661.4|1661|1669.6|1669|1659.6|1659|361605
1583842800000|2020-03-10 12:20:00|1661.2|1660.8|1663.2|1662.6|1667.6|1667.4|1657.4|1657|422964
1583843100000|2020-03-10 12:25:00|1663|1662.4|1665.6|1665.4|1671.4|1670.6|1662.4|1662.2|264239
1583843400000|2020-03-10 12:30:00|1665.4|1665.2|1667|1666.4|1670.6|1670.2|1662|1661.4|285095
1583843700000|2020-03-10 12:35:00|1666.8|1666.6|1655.2|1654.6|1667.2|1666.8|1653|1652.8|272260
1583844000000|2020-03-10 12:40:00|1655|1654.4|1644.4|1643.8|1657.4|1656.8|1643.6|1643|423879
1583844300000|2020-03-10 12:45:00|1644.2|1643.6|1653.8|1653.4|1654|1653.6|1641.6|1641.2|392892
1583844600000|2020-03-10 12:50:00|1653.6|1653.6|1672.6|1671.6|1673.6|1672.4|1653.6|1653.2|532821
1583844900000|2020-03-10 12:55:00|1672.8|1671.8|1663.6|1662.8|1674.8|1674.2|1663.4|1662.6|256165
1583845200000|2020-03-10 13:00:00|1663.4|1663|1664.4|1664|1673.8|1672.8|1661.8|1660.8|226154
1583845500000|2020-03-10 13:05:00|1664.6|1664.2|1656|1655|1665.4|1664.8|1656|1655|223518
1583845800000|2020-03-10 13:10:00|1656.2|1655.2|1661.6|1661.2|1662.4|1662.2|1654.2|1653.8|152885
1583846100000|2020-03-10 13:15:00|1661.4|1661|1659.4|1659|1661.4|1661|1653.8|1653.2|183552
1583846400000|2020-03-10 13:20:00|1659.2|1659.2|1658.6|1658.2|1663.8|1663.2|1656.4|1656|298427
1583846700000|2020-03-10 13:25:00|1658.4|1658.4|1659.6|1659|1659.6|1659.4|1652.4|1651.6|468210
1583847000000|2020-03-10 13:30:00|1659.8|1659.2|1657.8|1657.4|1664.2|1663.8|1654.8|1654.2|868624
1583847300000|2020-03-10 13:35:00|1658|1657.6|1632.6|1632|1659.4|1659|1629|1628.6|827884
1583847600000|2020-03-10 13:40:00|1632.2|1631.8|1614.2|1613.8|1633|1632.6|1613.8|1613.6|737442
1583847900000|2020-03-10 13:45:00|1614.4|1614|1606.4|1605.4|1619.4|1618.6|1602.8|1602.6|707855
1583848200000|2020-03-10 13:50:00|1606.2|1605.6|1607.6|1606.8|1611.6|1611|1603|1602.8|708772
1583848500000|2020-03-10 13:55:00|1608|1607|1603.2|1602.6|1612.6|1612.2|1602.8|1602.4|956663
1583848800000|2020-03-10 14:00:00|1603|1602.4|1611.6|1610.6|1613|1612|1601.6|1601.2|423775
1583849100000|2020-03-10 14:05:00|1611.4|1610.4|1621|1620|1621.4|1621|1603.6|1603|831646
1583849400000|2020-03-10 14:10:00|1620.6|1620.2|1618.8|1618.2|1629.8|1629.2|1617|1616.4|508339
1583849700000|2020-03-10 14:15:00|1618.6|1618|1610.6|1609.6|1621|1620.6|1609.4|1609|457691
1583850000000|2020-03-10 14:20:00|1610.8|1609.8|1607.6|1607.2|1617.4|1616.8|1607|1606.6|854034
1583850300000|2020-03-10 14:25:00|1607.4|1607|1603.4|1602.8|1610|1609.6|1601.8|1601.6|995556
1583850600000|2020-03-10 14:30:00|1603.2|1602.6|1606.6|1606.2|1606.6|1606.4|1600.2|1600|745092
1583850900000|2020-03-10 14:35:00|1606.8|1606.4|1601.6|1601|1610|1609.8|1600.2|1600|689103
1583851200000|2020-03-10 14:40:00|1601.4|1600.8|1596.6|1596.2|1602.2|1601.8|1593.6|1593|1180404
1583851500000|2020-03-10 14:45:00|1596.4|1596|1590|1589.6|1597.6|1597|1587.2|1586.8|568504
1583851800000|2020-03-10 14:50:00|1589.8|1589.4|1574|1573.2|1590.2|1590|1573.2|1573|559188
1583852100000|2020-03-10 14:55:00|1573.8|1573|1563.4|1563.2|1581.8|1581.4|1563.4|1563.2|736823
1583852400000|2020-03-10 15:00:00|1563.6|1562.8|1569.8|1568.8|1572.2|1571.6|1557.2|1556.6|633556
1583852700000|2020-03-10 15:05:00|1569.6|1569|1577.4|1576.8|1580.4|1580.2|1568|1567.4|572907
1583853000000|2020-03-10 15:10:00|1577.2|1576.6|1566.2|1565.4|1577.8|1577.2|1565.8|1565|620570
1583853300000|2020-03-10 15:15:00|1565.8|1565.2|1556.4|1555.4|1566.8|1566.2|1554.8|1554|552286
1583853600000|2020-03-10 15:20:00|1556.6|1555.6|1549.8|1549.4|1557.6|1556.8|1548.4|1548|825142
1583853900000|2020-03-10 15:25:00|1549.6|1549|1549.8|1549|1557.4|1556.8|1547.4|1547|539278
1583854200000|2020-03-10 15:30:00|1549.6|1549.2|1545|1544.8|1555.2|1554.2|1544.4|1544|391115
1583854500000|2020-03-10 15:35:00|1544.8|1544.6|1547.8|1547.2|1549.2|1548.6|1539.4|1539|462163
1583854800000|2020-03-10 15:40:00|1548|1547.4|1558|1557.4|1559|1558.2|1545.6|1545|1213637
1583855100000|2020-03-10 15:45:00|1558.2|1557.6|1569|1568.6|1571.6|1571|1555.2|1554.2|951910
1583855400000|2020-03-10 15:50:00|1568.8|1568.4|1552|1550.8|1570.8|1570.2|1550.8|1550.2|528931
1583855700000|2020-03-10 15:55:00|1551.8|1550.6|1557|1556|1566.4|1565|1549|1548|585108
1583856000000|2020-03-10 16:00:00|1557.2|1556.2|1564.4|1563.4|1574|1573|1557.2|1556.2|518236
1583856300000|2020-03-10 16:05:00|1564.6|1563.6|1572.2|1571.4|1575.8|1574.6|1563.6|1563|418638
1583856600000|2020-03-10 16:10:00|1571.8|1571.2|1597.8|1596.8|1598|1596.8|1571.6|1570.4|531371
1583856900000|2020-03-10 16:15:00|1598|1597.2|1598.6|1597.8|1602.8|1602.2|1594.8|1594.2|558747
1583857200000|2020-03-10 16:20:00|1598.8|1598|1596.6|1596|1601.4|1600.6|1590.4|1590|629665
1583857500000|2020-03-10 16:25:00|1596.4|1596.2|1585.2|1583.2|1597.2|1596.8|1583.8|1583.2|423374
1583913600000|2020-03-11 08:00:00|2311|1625.8|1604.8|1603.8|2311|1637.2|1602.6|1602.2|1716142
1583913900000|2020-03-11 08:05:00|1605|1604|1608.4|1607.4|1620|1619.4|1603.2|1602.2|520398
1583914200000|2020-03-11 08:10:00|1608.2|1606.8|1597.4|1596.6|1610.8|1609.6|1597|1596.4|825365
1583914500000|2020-03-11 08:15:00|1597.2|1596.4|1589.8|1589.4|1599.8|1598.8|1586.6|1586.4|626364
1583914800000|2020-03-11 08:20:00|1589.6|1589.2|1583.6|1582.6|1596.6|1596.2|1582.6|1582.4|505597
1583915100000|2020-03-11 08:25:00|1583.2|1582.4|1583|1582.6|1588.4|1588|1576.4|1576|760947
1583915400000|2020-03-11 08:30:00|1583.2|1582.8|1589.2|1588.4|1592.6|1592|1573.4|1573|913510
1583915700000|2020-03-11 08:35:00|1589|1588.6|1589.6|1588.8|1596.4|1595.6|1581.8|1581.2|780400
1583916000000|2020-03-11 08:40:00|1589|1589|1588.6|1587.8|1591|1590.4|1583.8|1583.4|315019
1583916300000|2020-03-11 08:45:00|1588.4|1587.6|1589.4|1588.8|1597.2|1596.8|1587.8|1587.4|911417
1583916600000|2020-03-11 08:50:00|1589.6|1589|1572.6|1572|1589.8|1589.4|1572.6|1572|791995
1583916900000|2020-03-11 08:55:00|1572.4|1571.8|1545|1544.4|1573.6|1573.2|1544.4|1543.4|978604
1583917200000|2020-03-11 09:00:00|1544.8|1544.2|1562|1561.4|1564|1563.8|1544.6|1544|760758
1583917500000|2020-03-11 09:05:00|1561.8|1561.6|1557.6|1557.2|1562.4|1562|1554.8|1554.2|696137
1583917800000|2020-03-11 09:10:00|1557.4|1557.4|1548.8|1548.4|1558.8|1558.4|1546.4|1546|819055
1583918100000|2020-03-11 09:15:00|1548.6|1548.2|1549.2|1549|1550|1549.6|1542.2|1542|602062
1583918400000|2020-03-11 09:20:00|1549.4|1549.2|1543.4|1543|1551.4|1551.2|1543.4|1543|669559
1583918700000|2020-03-11 09:25:00|1543.6|1543.2|1546|1545.4|1548|1547.6|1535.2|1535|474191
1583919000000|2020-03-11 09:30:00|1545.8|1545.2|1534.6|1534.2|1549.4|1549.2|1534.2|1534|530024
1583919300000|2020-03-11 09:35:00|1534.4|1534|1536|1535.6|1538.6|1538.4|1531.6|1531.2|357461
1583919600000|2020-03-11 09:40:00|1535.8|1535.4|1538|1537.8|1539.8|1539.2|1533.8|1533.2|384683
1583919900000|2020-03-11 09:45:00|1538.2|1537.6|1542.4|1542|1547.2|1546.8|1536|1535.2|442564
1583920200000|2020-03-11 09:50:00|1542.6|1542.2|1544.4|1543.2|1545|1544.6|1532|1531.2|464982
1583920500000|2020-03-11 09:55:00|1543.8|1543.4|1548.2|1547.2|1548.6|1548.2|1538|1537.6|309149
1583920800000|2020-03-11 10:00:00|1548|1547|1550.4|1549.8|1551.8|1551.2|1544.8|1544.4|292280
1583921100000|2020-03-11 10:05:00|1550.2|1550|1548.2|1548|1552.4|1551.8|1546|1545.8|368017
1583921400000|2020-03-11 10:10:00|1548.4|1547.8|1548|1547.6|1553|1552.6|1547.4|1547|293554
1583921700000|2020-03-11 10:15:00|1548.2|1547.8|1558.6|1558.2|1559|1558.6|1548.2|1547.4|346980
1583922000000|2020-03-11 10:20:00|1558.4|1558|1551|1550.8|1558.6|1558.4|1551|1550.6|354239
1583922300000|2020-03-11 10:25:00|1550.8|1550.6|1549|1548.6|1554.2|1553.6|1546|1545.6|284987
1583922600000|2020-03-11 10:30:00|1549.2|1548.8|1555.4|1554.8|1564|1563.8|1547.2|1547|544279
1583922900000|2020-03-11 10:35:00|1555.2|1555|1552.6|1551.8|1557.4|1556.6|1549.8|1549.2|344148
1583923200000|2020-03-11 10:40:00|1552.2|1552|1562.4|1562|1562.6|1562|1551.4|1550.8|337660
1583923500000|2020-03-11 10:45:00|1562.2|1562.2|1569.8|1569|1576.2|1575.8|1561.8|1561.4|268757
1583923800000|2020-03-11 10:50:00|1570|1569.2|1569.4|1568.8|1572.6|1571.8|1566.8|1566.2|155951
1583924100000|2020-03-11 10:55:00|1569|1569|1563.4|1563|1569.8|1569.2|1561.6|1561|189679
1583924400000|2020-03-11 11:00:00|1563.6|1563.2|1573.2|1572.8|1573.4|1573|1562.4|1562|226299
1583924700000|2020-03-11 11:05:00|1573|1573|1570.6|1570.2|1577.2|1574.8|1568.6|1568|486556
1583925000000|2020-03-11 11:10:00|1570.4|1570|1571.6|1571|1575.8|1575.4|1569.2|1569|193333
1583925300000|2020-03-11 11:15:00|1571.4|1571.2|1568.2|1568|1574.2|1573.6|1568.2|1567.8|269606
1583925600000|2020-03-11 11:20:00|1568|1567.8|1557.6|1557.2|1568.2|1567.8|1557.6|1557.2|195954
1583925900000|2020-03-11 11:25:00|1557.8|1557.4|1548.2|1547.6|1558|1557.6|1545.4|1545|368983
1583926200000|2020-03-11 11:30:00|1548|1547.4|1549|1548.4|1550.8|1550.2|1545.4|1545|203856
1583926500000|2020-03-11 11:35:00|1548.8|1548.2|1553.8|1553.4|1554.6|1554.4|1546.8|1546.6|238909
1583926800000|2020-03-11 11:40:00|1553.6|1553.2|1546.6|1546.2|1554.2|1553.4|1545.6|1545|198685
1583927100000|2020-03-11 11:45:00|1546.4|1546|1547.8|1547.4|1551|1550.4|1543.4|1543|211935
1583927400000|2020-03-11 11:50:00|1547.6|1547.2|1546|1545.6|1547.6|1547.4|1543.6|1543.4|123199
1583927700000|2020-03-11 11:55:00|1546.2|1545.8|1546|1545.6|1548.6|1548.2|1544.8|1544.6|182748
1583928000000|2020-03-11 12:00:00|1545.8|1545.4|1554.8|1554.2|1555|1554.8|1544.6|1544.2|236374
1583928300000|2020-03-11 12:05:00|1554.6|1554.4|1550.4|1549.8|1555.4|1555|1549.2|1548.8|137392
1583928600000|2020-03-11 12:10:00|1550.2|1549.6|1544.2|1543.8|1550.2|1549.8|1542.4|1542|167636
1583928900000|2020-03-11 12:15:00|1544.4|1544|1545.6|1545.4|1550.2|1549.8|1543.2|1543|172788
1583929200000|2020-03-11 12:20:00|1545.8|1545.2|1543.4|1542|1555.6|1554.4|1540.6|1540.2|311274
1583929500000|2020-03-11 12:25:00|1543.2|1542.4|1545|1544.4|1546.6|1546|1541.8|1541.2|175539
1583929800000|2020-03-11 12:30:00|1545.2|1544.2|1544.4|1543.4|1546.6|1545.8|1539.6|1539.4|289982
1583930100000|2020-03-11 12:35:00|1544.2|1543.2|1544.4|1544|1547.2|1546.6|1538.6|1538.4|195122
1583930400000|2020-03-11 12:40:00|1544.6|1543.8|1539.8|1539.4|1544.8|1544.4|1538.8|1538.6|167663
1583930700000|2020-03-11 12:45:00|1540|1539.6|1545.6|1545.2|1546.6|1545.8|1539.6|1539.2|87727
1583931000000|2020-03-11 12:50:00|1545.4|1545|1540.6|1540.2|1545.6|1545.2|1538.4|1538.2|202275
1583931300000|2020-03-11 12:55:00|1540.4|1540|1540.2|1539.8|1545.4|1544.8|1540|1539.4|125015
1583931600000|2020-03-11 13:00:00|1540|1539.6|1551.8|1551|1553.6|1553|1539.8|1539.4|385816
1583931900000|2020-03-11 13:05:00|1551.4|1550.8|1551|1550|1552.4|1552.2|1546.4|1545.6|218215
1583932200000|2020-03-11 13:10:00|1550.6|1549.8|1541.2|1540.4|1550.6|1550.4|1540.6|1540|270780
1583932500000|2020-03-11 13:15:00|1541|1540.6|1541.8|1540.8|1545.4|1545|1539.8|1539.2|226683
1583932800000|2020-03-11 13:20:00|1541.4|1540.6|1546.4|1545.8|1549.2|1549|1541.4|1540.6|254298
1583933100000|2020-03-11 13:25:00|1546.6|1546|1563|1562|1563|1562.4|1546|1545.2|275260
1583933400000|2020-03-11 13:30:00|1563.4|1562.2|1564.4|1563|1567.4|1565.6|1545.2|1544.2|493694
1583933700000|2020-03-11 13:35:00|1564.6|1563.6|1559|1558.2|1578|1576.4|1557.6|1556.4|505409
1583934000000|2020-03-11 13:40:00|1559.2|1558.8|1563.6|1562.2|1575|1573.4|1558.2|1556.4|377463
1583934300000|2020-03-11 13:45:00|1563.4|1562.4|1562.2|1561.6|1567.4|1566.6|1558|1556.8|471616
1583934600000|2020-03-11 13:50:00|1561.8|1561.4|1561.8|1560|1567|1565.2|1555|1553.6|268242
1583934900000|2020-03-11 13:55:00|1561.6|1559.8|1554.2|1553.2|1563.2|1562.2|1552.2|1551.4|286199
1583935200000|2020-03-11 14:00:00|1553.6|1553|1550|1549.2|1556.4|1555.6|1546.4|1546|299173
1583935500000|2020-03-11 14:05:00|1550.2|1549.4|1556.4|1555.4|1559|1558|1545|1544.6|346701
1583935800000|2020-03-11 14:10:00|1556.6|1555.6|1556.4|1555.2|1558.4|1557.8|1549.8|1548.8|233775
1583936100000|2020-03-11 14:15:00|1555.8|1555|1563.8|1562.2|1567.4|1566.8|1553.2|1552.8|300527
1583936400000|2020-03-11 14:20:00|1563.6|1562.4|1563.6|1562.2|1568|1567|1558.2|1557.4|337562
1583936700000|2020-03-11 14:25:00|1563.8|1562.4|1564.2|1563.2|1569.8|1568.8|1562.2|1561.4|427680
1583937000000|2020-03-11 14:30:00|1564|1563|1564.8|1563.8|1566.8|1565.6|1556.8|1556|376706
1583937300000|2020-03-11 14:35:00|1564.4|1563.6|1558|1557.4|1564.6|1564|1551.6|1551.2|450923
1583937600000|2020-03-11 14:40:00|1557.8|1557.2|1560|1559.6|1565.8|1565|1555.2|1554.8|376585
1583937900000|2020-03-11 14:45:00|1559.8|1559.4|1557.8|1557.6|1567|1566.8|1557.2|1556.4|306744
1583938200000|2020-03-11 14:50:00|1558|1557.8|1563.6|1562.8|1571.6|1571.2|1558|1557.6|392506
1583938500000|2020-03-11 14:55:00|1563.4|1563|1570|1569.6|1574.4|1573.6|1561.6|1561.4|415105
1583938800000|2020-03-11 15:00:00|1570.2|1570|1556.6|1556.2|1571.4|1571|1556.4|1556|303362
1583939100000|2020-03-11 15:05:00|1556.4|1556.4|1556.4|1555.6|1562.6|1561.4|1551.2|1551|472712
1583939400000|2020-03-11 15:10:00|1556|1555.4|1550.4|1550|1556.6|1556|1548.6|1548|372216
1583939700000|2020-03-11 15:15:00|1550.6|1550.2|1544.8|1543.6|1550.6|1550.2|1541.2|1541|288194
1583940000000|2020-03-11 15:20:00|1544|1543.8|1538.6|1538.4|1545.8|1544.6|1537.6|1537.4|361885
1583940300000|2020-03-11 15:25:00|1538.4|1538.2|1537|1536.6|1541|1540.4|1536.2|1536|396106
1583940600000|2020-03-11 15:30:00|1537.2|1536.4|1537.2|1536.4|1542.6|1541.8|1534.4|1534|386865
1583940900000|2020-03-11 15:35:00|1536.6|1536.6|1541.4|1541|1542.6|1542|1533|1532.8|414059
1583941200000|2020-03-11 15:40:00|1541.2|1540.8|1537.2|1536.8|1542.6|1542.2|1535|1534|304475
1583941500000|2020-03-11 15:45:00|1537.4|1536.6|1544|1543.6|1544.8|1544.2|1533.8|1533.4|500083
1583941800000|2020-03-11 15:50:00|1544.2|1543.8|1539.4|1538.8|1547.6|1547.2|1538.6|1538.4|328409
1583942100000|2020-03-11 15:55:00|1539.2|1539|1535.2|1534.6|1539.4|1539|1533.4|1533|352974
1583942400000|2020-03-11 16:00:00|1535.4|1534.4|1541.6|1541.2|1542.6|1542.4|1531.8|1531.4|273481
1583942700000|2020-03-11 16:05:00|1541.4|1541|1541.2|1540.8|1543.8|1543.4|1535|1534|260804
1583943000000|2020-03-11 16:10:00|1541|1540.6|1544.6|1544|1546.8|1546.4|1540.4|1540|409010
1583943300000|2020-03-11 16:15:00|1544.4|1543.8|1546.8|1546.4|1551.8|1551.2|1543.2|1543|410282
1583943600000|2020-03-11 16:20:00|1547|1546.6|1543|1542.8|1556|1555.2|1543|1542.8|488172
1583943900000|2020-03-11 16:25:00|1542.8|1542.6|1537.2|1536|1543.4|1542.8|1537|1536|551598
1584000000000|2020-03-12 08:00:00|2217.5|1327.2|1468|1466.6|2217.5|1495.8|1466.8|1327.2|878242
1584000300000|2020-03-12 08:05:00|1467.6|1466.8|1461.4|1460.6|1480|1479.4|1460.2|1460|655692
1584000600000|2020-03-12 08:10:00|1461.6|1461|1458.6|1458|1470|1469.6|1457|1456|476501
1584000900000|2020-03-12 08:15:00|1458|1457.8|1470.2|1469.2|1480|1479|1457.4|1456.6|518330
1584001200000|2020-03-12 08:20:00|1470.6|1469.6|1471|1470|1474.6|1473.8|1464|1463.4|525757
1584001500000|2020-03-12 08:25:00|1470.4|1469.6|1467.2|1466.2|1473|1472|1465.8|1465|298495
1584001800000|2020-03-12 08:30:00|1467|1466.6|1468.6|1468.2|1476.8|1476.6|1466|1465.6|304668
1584002100000|2020-03-12 08:35:00|1468.8|1468.4|1467.4|1465.8|1472|1471.6|1464.4|1464|377005
1584002400000|2020-03-12 08:40:00|1467.2|1465.6|1464|1463|1471.6|1471.2|1463.4|1463|388079
1584002700000|2020-03-12 08:45:00|1463.4|1463.2|1468.4|1467.6|1469|1468.4|1459|1458.4|483424
1584003000000|2020-03-12 08:50:00|1468.6|1468|1470.8|1469.6|1472.8|1472.2|1465.2|1464|462537
1584003300000|2020-03-12 08:55:00|1471|1469.4|1474.8|1473.8|1485|1484.8|1471|1469.2|362680
1584003600000|2020-03-12 09:00:00|1474.6|1474|1480.2|1479.8|1483.2|1483|1474.6|1473.8|210928
1584003900000|2020-03-12 09:05:00|1480|1479.6|1475.6|1475|1482.6|1482.2|1473.2|1473|368404
1584004200000|2020-03-12 09:10:00|1475.2|1474.8|1476.8|1476.2|1478.8|1478.4|1472.6|1472.2|237798
1584004500000|2020-03-12 09:15:00|1477|1476.4|1475.8|1475.4|1481.6|1481|1475|1474.6|261721
1584004800000|2020-03-12 09:20:00|1475.6|1475.2|1483|1482.6|1483.4|1483.2|1475.2|1475|380211
1584005100000|2020-03-12 09:25:00|1482.8|1482.4|1478.6|1478.2|1483.8|1483.4|1477.4|1477|327854
1584005400000|2020-03-12 09:30:00|1478.8|1478|1480.6|1480.2|1481.6|1481.4|1471.2|1471|360649
1584005700000|2020-03-12 09:35:00|1480.8|1480.4|1473.4|1473|1481.2|1480.8|1472.2|1471.8|266445
1584006000000|2020-03-12 09:40:00|1473.2|1472.8|1481.6|1481.2|1483.6|1482.8|1473|1472.6|363528
1584006300000|2020-03-12 09:45:00|1481.8|1481.4|1490|1489|1492|1491.4|1481.4|1481|420597
1584006600000|2020-03-12 09:50:00|1490.2|1489.2|1488.6|1488.2|1492|1491.6|1486.2|1486|299950
1584006900000|2020-03-12 09:55:00|1488.8|1488.4|1480|1479.2|1489.6|1488.8|1479.8|1479|272341
1584007200000|2020-03-12 10:00:00|1479.8|1479|1475.6|1475|1482.8|1482|1473.2|1473|330404
1584007500000|2020-03-12 10:05:00|1475.4|1475.2|1477.4|1476.8|1477.4|1477.2|1473.2|1472.4|233564
1584007800000|2020-03-12 10:10:00|1477.6|1477|1472.4|1472|1479.6|1479.2|1472.2|1471.6|188626
1584008100000|2020-03-12 10:15:00|1472.2|1471.8|1465.6|1465.2|1474.2|1474|1465.4|1465|249996
1584008400000|2020-03-12 10:20:00|1465.8|1465.4|1462.2|1461.8|1469|1468.8|1461.8|1461.6|346655
1584008700000|2020-03-12 10:25:00|1462|1461.6|1465.4|1465|1467.2|1467|1460.4|1460|171965
1584009000000|2020-03-12 10:30:00|1465.6|1465.2|1467.6|1467|1471.6|1471|1463.8|1463.4|584052
1584009300000|2020-03-12 10:35:00|1467.8|1467.2|1468.6|1468.2|1469.6|1469|1465.2|1465|158385
1584009600000|2020-03-12 10:40:00|1468.8|1468.4|1467.6|1467|1475|1474.6|1467.4|1467|262148
1584009900000|2020-03-12 10:45:00|1467.4|1466.8|1468.8|1468.6|1473.6|1473.2|1466.8|1466.4|334936
1584010200000|2020-03-12 10:50:00|1468.6|1468.4|1464.8|1464.4|1468.8|1468.4|1464.8|1464.4|285426
1584010500000|2020-03-12 10:55:00|1464.6|1464.2|1469|1468.4|1469.2|1469|1463.2|1462.6|270353
1584010800000|2020-03-12 11:00:00|1469.2|1468.6|1461.8|1461.4|1470.2|1470|1461.2|1461|210620
1584011100000|2020-03-12 11:05:00|1461.6|1461.2|1459.2|1458.6|1461.8|1461.4|1458.6|1458|259869
1584011400000|2020-03-12 11:10:00|1459|1458.4|1455.6|1455.2|1459|1458.8|1455|1454.6|294582
1584011700000|2020-03-12 11:15:00|1455.4|1455.4|1455.6|1455|1458.2|1457.8|1453.4|1453.2|167831
1584012000000|2020-03-12 11:20:00|1455.8|1455.2|1452|1451.8|1456.6|1456.4|1451.4|1451|238493
1584012300000|2020-03-12 11:25:00|1452.2|1451.6|1449.8|1449.4|1453.6|1453.4|1448|1447.8|682599
1584012600000|2020-03-12 11:30:00|1450|1449.6|1449|1448.6|1451.6|1451.4|1446.4|1446.2|235415
1584012900000|2020-03-12 11:35:00|1449.2|1448.8|1453.6|1453.2|1454|1453.6|1447|1446.6|213408
1584013200000|2020-03-12 11:40:00|1453.8|1453.4|1451|1450.6|1453.8|1453.4|1449.4|1449.2|185221
1584013500000|2020-03-12 11:45:00|1450.8|1450.4|1449.4|1449|1452.2|1451.8|1448.6|1448.4|259156
1584013800000|2020-03-12 11:50:00|1449.6|1449.2|1451.6|1451.2|1452.6|1452.4|1448.8|1448.4|119996
1584014100000|2020-03-12 11:55:00|1451.8|1451.4|1453|1452.6|1454.8|1454.4|1451.2|1451|146129
1584014400000|2020-03-12 12:00:00|1452.8|1452.4|1454.4|1453.8|1455.4|1455|1452.2|1452|210830
1584014700000|2020-03-12 12:05:00|1454.6|1454|1454.6|1454.2|1457.6|1457.2|1451.8|1451.4|241182
1584015000000|2020-03-12 12:10:00|1454.8|1454.4|1454.2|1453.6|1457.6|1457.2|1453.2|1452.8|164109
1584015300000|2020-03-12 12:15:00|1454|1453.4|1450|1449.8|1454|1453.4|1449.6|1449.4|347956
1584015600000|2020-03-12 12:20:00|1449.8|1449.6|1445.8|1445.4|1452.8|1452.2|1445.4|1445.2|847975
1584015900000|2020-03-12 12:25:00|1445.6|1445.2|1443.2|1442.4|1455|1453.4|1438.8|1438.6|889207
1584016200000|2020-03-12 12:30:00|1443|1442.6|1444.2|1443|1451|1449.6|1441|1440.2|214631
1584016500000|2020-03-12 12:35:00|1443.8|1443.2|1448.2|1447.2|1449.2|1448.6|1441.6|1441.2|195750
1584016800000|2020-03-12 12:40:00|1448|1447|1451.4|1450.4|1455.6|1454.4|1446.8|1446.2|292416
1584017100000|2020-03-12 12:45:00|1451|1450.2|1434|1432.4|1456.8|1456.4|1433|1432|749999
1584017400000|2020-03-12 12:50:00|1433|1432.2|1439|1437.4|1439|1437.4|1425.6|1425|692801
1584017700000|2020-03-12 12:55:00|1438.8|1437.8|1435.2|1434.6|1444.6|1443.8|1431.6|1431|388409
1584018000000|2020-03-12 13:00:00|1435.4|1434.8|1431.8|1431.4|1441.2|1440.2|1426.2|1426|439359
1584018300000|2020-03-12 13:05:00|1431.6|1431.2|1430|1429.2|1436|1435|1425.2|1425|460709
1584018600000|2020-03-12 13:10:00|1430.2|1429.4|1427.6|1427|1433|1432.2|1427|1426.2|387244
1584018900000|2020-03-12 13:15:00|1427.4|1427.2|1429.2|1429|1431.2|1430.2|1424|1423.4|752624
1584019200000|2020-03-12 13:20:00|1429.4|1429.2|1420.4|1420|1429.8|1429.4|1420.2|1419.6|318780
1584019500000|2020-03-12 13:25:00|1420.2|1419.6|1420.4|1420.2|1428|1427|1419.8|1419.2|647842
1584019800000|2020-03-12 13:30:00|1420.2|1420|1412.8|1411.4|1420.2|1420|1406|1405|915537
1584020100000|2020-03-12 13:35:00|1412.2|1411.2|1395.2|1393.2|1412.2|1411.2|1392|1390.4|1020729
1584020400000|2020-03-12 13:40:00|1395.6|1393.4|1380.8|1379.4|1400|1399.4|1376.8|1376.2|632109
1584020700000|2020-03-12 13:45:00|1380.6|1379|1384|1382.2|1386|1384.4|1375.2|1373.8|476734
1584021000000|2020-03-12 13:50:00|1383.8|1382|1368.8|1366.8|1386.4|1385.8|1366.8|1366.4|417496
1584021300000|2020-03-12 13:55:00|1373.6|1369.2|1382.6|1381.2|1385.6|1385.2|1363.2|1361.6|803128
1584021600000|2020-03-12 14:00:00|1382.8|1381|1358|1356.4|1384.8|1384.6|1357.2|1352|745367
1584021900000|2020-03-12 14:05:00|1358.4|1356.6|1362.8|1361.2|1370|1368.2|1353|1352.6|1331157
1584022200000|2020-03-12 14:10:00|1362.6|1361|1372.8|1371.4|1378|1375.8|1360.4|1359.2|851175
1584022500000|2020-03-12 14:15:00|1372.6|1371.6|1383|1381.4|1383.6|1382.4|1372.4|1371.4|693962
1584022800000|2020-03-12 14:20:00|1383.2|1381.6|1376.6|1375.4|1383.4|1382.2|1373.2|1372.6|405397
1584023100000|2020-03-12 14:25:00|1377.4|1376|1374.4|1372.8|1385|1384.2|1373.2|1372|471825
1584023400000|2020-03-12 14:30:00|1374.6|1373|1373.6|1372.4|1382|1380.8|1371|1370|481459
1584023700000|2020-03-12 14:35:00|1373|1372.2|1368.2|1367|1380|1379|1366.2|1365.4|415075
1584024000000|2020-03-12 14:40:00|1368|1366.8|1362|1361.2|1374.4|1372.2|1361.8|1360.6|385347
1584024300000|2020-03-12 14:45:00|1361.8|1361|1359|1358.4|1367.8|1366.8|1356.4|1355.8|523261
1584024600000|2020-03-12 14:50:00|1359.2|1358.6|1368.6|1368|1370|1369.4|1358.2|1357.8|453477
1584024900000|2020-03-12 14:55:00|1368.8|1367.8|1368.4|1367|1372.6|1371.6|1365|1364.2|585795
1584025200000|2020-03-12 15:00:00|1367.8|1366.8|1359|1358|1368.2|1367.4|1355.8|1355|504140
1584025500000|2020-03-12 15:05:00|1358.6|1357.8|1354.2|1354|1363|1361.8|1354.2|1354|620926
1584025800000|2020-03-12 15:10:00|1354.6|1354.2|1355.2|1355|1356.4|1355.8|1350.2|1349.4|1318231
1584026100000|2020-03-12 15:15:00|1355|1354.8|1353.8|1352.6|1360.6|1360.4|1352.2|1351.6|552005
1584026400000|2020-03-12 15:20:00|1353.6|1352.4|1359.6|1359|1360|1359.6|1353.6|1352.4|382204
1584026700000|2020-03-12 15:25:00|1359.4|1358.8|1355.2|1353.8|1366.4|1365|1353.6|1353.2|552910
1584027000000|2020-03-12 15:30:00|1355.4|1354|1350.8|1350.4|1357|1356.4|1348.6|1348.2|835646
1584027300000|2020-03-12 15:35:00|1350.6|1350.2|1343.2|1342.2|1354|1353.8|1339.4|1338.6|712870
1584027600000|2020-03-12 15:40:00|1342.8|1342|1332.8|1332.4|1343.2|1342|1330.2|1330|811341
1584027900000|2020-03-12 15:45:00|1333|1332.6|1320.8|1320|1335.6|1335.2|1319.6|1319.2|823338
1584028200000|2020-03-12 15:50:00|1320.4|1319.8|1327.6|1327|1327.6|1327|1317.2|1317|826037
1584028500000|2020-03-12 15:55:00|1327.4|1326.2|1324.8|1324.4|1328.8|1328.6|1323.4|1323|786887
1584028800000|2020-03-12 16:00:00|1324.6|1324.2|1320.8|1320.6|1328.8|1327.8|1320.2|1320|657153
1584029100000|2020-03-12 16:05:00|1321|1320.4|1316.6|1316.4|1324.4|1324.2|1316.4|1316|748828
1584029400000|2020-03-12 16:10:00|1316.8|1316.2|1312|1311.2|1319|1318.4|1311.2|1311|697411
1584029700000|2020-03-12 16:15:00|1311.8|1311.4|1304.8|1304.4|1318.8|1318.2|1303.2|1303|1040449
1584030000000|2020-03-12 16:20:00|1304.6|1304.2|1311.8|1311.2|1312.8|1312.2|1303.2|1302.8|1052290
1584030300000|2020-03-12 16:25:00|1311.6|1311|1311.8|1310.2|1314.6|1314.2|1307.6|1307.2|777788
1584086400000|2020-03-13 08:00:00|2449.5|1384.2|1393.2|1391.4|2450.5|1392.6|1377.2|1376|161343
1584086700000|2020-03-13 08:05:00|1393|1391.6|1369.6|1369.2|1395|1393.4|1369.6|1368.2|1157878
1584087000000|2020-03-13 08:10:00|1370.2|1369.4|1344|1342.2|1374|1372.4|1336.6|1336.2|1292517
1584087300000|2020-03-13 08:15:00|1344.2|1343|1299.2|1298|1344.4|1343.4|1296.6|1295.4|1808935
1584087600000|2020-03-13 08:20:00|1299.4|1298.8|1321.6|1321.2|1323.8|1322.4|1299.4|1298.8|1317296
1584087900000|2020-03-13 08:25:00|1321.4|1321|1339.2|1338|1342.2|1341.6|1318.2|1318|839369
1584088200000|2020-03-13 08:30:00|1339.4|1338.6|1338.4|1337|1339.6|1339.2|1327.8|1326.8|735263
1584088500000|2020-03-13 08:35:00|1337.8|1336.8|1322.4|1321|1340|1339|1321.2|1320|668954
1584088800000|2020-03-13 08:40:00|1322.6|1320|1329.6|1328.4|1330|1328.6|1317.8|1317|545656
1584089100000|2020-03-13 08:45:00|1329.8|1328.6|1324|1323.2|1332.6|1331.4|1317.2|1316.4|417031
1584089400000|2020-03-13 08:50:00|1323.2|1323|1330.2|1329.4|1342|1340.8|1323|1322.8|606795
1584089700000|2020-03-13 08:55:00|1330.4|1329.6|1329.2|1327.2|1340.6|1339.6|1324.2|1323.2|468641
1584090000000|2020-03-13 09:00:00|1329|1327.4|1323.8|1322.6|1332.2|1330.6|1321.8|1321|407854
1584090300000|2020-03-13 09:05:00|1323.4|1322.2|1332.8|1331.2|1338|1337.2|1320.8|1320.4|375313
1584090600000|2020-03-13 09:10:00|1333|1332|1344.2|1342.6|1346|1345.6|1329.4|1328.2|489685
1584090900000|2020-03-13 09:15:00|1344|1342.8|1334.2|1333.6|1346|1345|1333.8|1333.4|700039
1584091200000|2020-03-13 09:20:00|1334|1333.4|1345.2|1344|1348|1346.4|1331.2|1330|465262
1584091500000|2020-03-13 09:25:00|1345.4|1344.2|1348.4|1347.6|1353.6|1352.8|1341.4|1341.2|431727
1584091800000|2020-03-13 09:30:00|1348.6|1348|1350.8|1350.2|1354.4|1353.8|1348.2|1347.4|543686
1584092100000|2020-03-13 09:35:00|1351|1350.6|1366.8|1366|1368|1367.2|1349|1348.8|430090
1584092400000|2020-03-13 09:40:00|1366.6|1366.2|1375.8|1375.4|1376|1375.6|1363.4|1363|622721
1584092700000|2020-03-13 09:45:00|1376.2|1375.6|1387.2|1387|1387.2|1387|1375.2|1375|773325
1584093000000|2020-03-13 09:50:00|1387|1386.8|1391|1390.6|1391|1390.8|1385.2|1385|766027
1584093300000|2020-03-13 09:55:00|1391.2|1390.8|1393.6|1393.2|1401|1400.8|1388.8|1388.4|727298
1584093600000|2020-03-13 10:00:00|1393.8|1393.4|1397.6|1396.4|1400|1399.6|1390.6|1390|386386
1584093900000|2020-03-13 10:05:00|1397|1396.2|1390|1389|1397.6|1396.6|1384.2|1383.6|459741
1584094200000|2020-03-13 10:10:00|1390.2|1389.6|1395.4|1394.4|1397.8|1397|1389.4|1388.6|517272
1584094500000|2020-03-13 10:15:00|1395.6|1394.6|1397.8|1397|1399|1398.6|1389.8|1389.4|318356
1584094800000|2020-03-13 10:20:00|1398|1397.2|1389.2|1388|1399|1398.2|1386.8|1386.2|271038
1584095100000|2020-03-13 10:25:00|1389|1387.8|1382|1381.4|1389.4|1388.6|1378.4|1378|341287
1584095400000|2020-03-13 10:30:00|1381.8|1381.6|1380|1379.6|1387|1385.6|1380|1379.2|312549
1584095700000|2020-03-13 10:35:00|1379.8|1379.4|1378|1377.4|1385.2|1384.4|1374.4|1374|378025
1584096000000|2020-03-13 10:40:00|1377.8|1377.6|1377|1376.4|1381.4|1380.6|1375.6|1375.2|234465
1584096300000|2020-03-13 10:45:00|1376.8|1376.2|1379|1378.2|1381.2|1380.4|1376.6|1376|251832
1584096600000|2020-03-13 10:50:00|1378.8|1378|1381.8|1381.2|1385|1384.4|1377.4|1377|347104
1584096900000|2020-03-13 10:55:00|1381.6|1381|1376.2|1375.6|1382.8|1382.2|1376|1375.6|409942
1584097200000|2020-03-13 11:00:00|1376|1375.4|1380|1379.8|1381|1380.6|1374.4|1374.2|275836
1584097500000|2020-03-13 11:05:00|1380.4|1380|1389.2|1388.2|1390|1389.4|1378.6|1378.4|251348
1584097800000|2020-03-13 11:10:00|1389.4|1388.4|1401.6|1400.8|1401.8|1401.6|1387.4|1386.6|328409
1584098100000|2020-03-13 11:15:00|1401.4|1400.4|1410.4|1409.6|1415.8|1415.2|1401.2|1400.4|727173
1584098400000|2020-03-13 11:20:00|1410.2|1410|1406.2|1405.2|1412|1410.6|1401.6|1401.4|226461
1584098700000|2020-03-13 11:25:00|1406|1405|1413.4|1412.8|1414.8|1414.4|1401.8|1401|256453
1584099000000|2020-03-13 11:30:00|1413.2|1412.6|1426.8|1425.6|1428|1427|1412|1411.2|398760
1584099300000|2020-03-13 11:35:00|1426.6|1425.4|1435.6|1434.4|1435.8|1434.8|1423|1422|669866
1584099600000|2020-03-13 11:40:00|1435.8|1434.2|1438.8|1437.8|1453.4|1452|1433.6|1433.4|620564
1584099900000|2020-03-13 11:45:00|1439|1438.2|1429|1428.4|1439.8|1439.4|1428.4|1428|557797
1584100200000|2020-03-13 11:50:00|1428.8|1428.2|1433.8|1433|1435|1434.4|1427.4|1427|793349
1584100500000|2020-03-13 11:55:00|1433.6|1432.8|1436.8|1436.2|1437|1436.4|1429.4|1429|563058
1584100800000|2020-03-13 12:00:00|1437|1436.4|1437|1436.4|1444|1443.2|1433.4|1432.4|447610
1584101100000|2020-03-13 12:05:00|1436.6|1436.6|1436|1435.4|1438|1437.2|1430.4|1430|343399
1584101400000|2020-03-13 12:10:00|1436.4|1435.6|1451.8|1450.8|1452|1451|1434.2|1433|505821
1584101700000|2020-03-13 12:15:00|1451.4|1450.6|1449.8|1448.4|1457.6|1456.6|1447.6|1446.6|540107
1584102000000|2020-03-13 12:20:00|1449.6|1448.6|1461|1459.6|1461.6|1460|1448.4|1448.2|583577
1584102300000|2020-03-13 12:25:00|1461.6|1459.8|1458.6|1457.8|1462.6|1460.8|1453|1452|930219
1584102600000|2020-03-13 12:30:00|1458.2|1457.6|1457.4|1457|1461.2|1460.4|1455.8|1455.6|502678
1584102900000|2020-03-13 12:35:00|1457.2|1456.8|1451.6|1451.2|1458.4|1457.2|1451.6|1451|440891
1584103200000|2020-03-13 12:40:00|1451.4|1451|1451.6|1450.8|1454.8|1454|1445.6|1445.2|386839
1584103500000|2020-03-13 12:45:00|1451.4|1450.6|1443.2|1442.6|1453.2|1452.4|1443|1442.6|619634
1584103800000|2020-03-13 12:50:00|1443|1442|1438|1437.2|1447|1446.4|1433.8|1433.6|375015
1584104100000|2020-03-13 12:55:00|1437.4|1436.8|1438.4|1438.2|1441|1440.4|1435.6|1435.4|341517
1584104400000|2020-03-13 13:00:00|1438.6|1438.4|1426.6|1425.8|1441.6|1440.6|1425.4|1424.6|417658
1584104700000|2020-03-13 13:05:00|1426.4|1426|1408.2|1408|1426.6|1426|1404.2|1403.6|756886
1584105000000|2020-03-13 13:10:00|1408|1407.6|1419.4|1418.2|1423.2|1422.2|1406.8|1405.8|338770
1584105300000|2020-03-13 13:15:00|1419.2|1418|1418.4|1417.6|1422.8|1421.4|1414.6|1413.6|397167
1584105600000|2020-03-13 13:20:00|1418.2|1417.8|1422|1420.6|1422.2|1420.8|1410.4|1409.2|468024
1584105900000|2020-03-13 13:25:00|1422.2|1420.8|1428.6|1427.6|1429.6|1428.2|1417.8|1416.2|288966
1584106200000|2020-03-13 13:30:00|1428.2|1427.4|1403|1401.6|1429.8|1428.2|1401.4|1400.4|574551
1584106500000|2020-03-13 13:35:00|1402.8|1401.4|1374.6|1373.4|1402.8|1401.6|1372.2|1371.8|977658
1584106800000|2020-03-13 13:40:00|1374.8|1374|1373.8|1372.8|1376|1375|1357.8|1357|1061665
1584107100000|2020-03-13 13:45:00|1373.6|1373|1377.6|1375.8|1377.6|1375.8|1365.2|1365|582243
1584107400000|2020-03-13 13:50:00|1377.8|1376.6|1362|1361|1378.4|1377.4|1357.4|1356.6|401952
1584107700000|2020-03-13 13:55:00|1362.2|1361.4|1366|1365.4|1369.4|1368.2|1358.8|1358.2|579841
1584108000000|2020-03-13 14:00:00|1366.4|1365.6|1384.4|1382.8|1389|1388|1362.4|1361.6|525096
1584108300000|2020-03-13 14:05:00|1384.2|1382.6|1377.6|1376.4|1386.2|1385.4|1376.6|1375.8|538227
1584108600000|2020-03-13 14:10:00|1377.4|1376.6|1370.8|1369.4|1386.2|1384.6|1367|1365.6|632688
1584108900000|2020-03-13 14:15:00|1371|1370|1384.2|1383.2|1385.4|1385|1367.6|1367|672153
1584109200000|2020-03-13 14:20:00|1384|1383.6|1383.2|1382.2|1389|1388.4|1377.8|1377.4|566327
1584109500000|2020-03-13 14:25:00|1382.4|1382.4|1358.8|1358|1384.6|1383.8|1357.4|1356.2|609359
1584109800000|2020-03-13 14:30:00|1359.2|1357.8|1352.4|1351.2|1360.8|1360.4|1351.2|1351|468089
1584110100000|2020-03-13 14:35:00|1352|1351|1345.4|1344.8|1352.4|1351.2|1344.2|1344|863403
1584110400000|2020-03-13 14:40:00|1345.8|1344.6|1331.6|1330.6|1345.8|1344.6|1329|1328.2|672642
1584110700000|2020-03-13 14:45:00|1331.4|1330.4|1330|1328.6|1336.6|1335.4|1327.8|1327|614555
1584111000000|2020-03-13 14:50:00|1330.2|1329.2|1322.8|1322|1333|1331.8|1322.6|1322|797626
1584111300000|2020-03-13 14:55:00|1323.2|1322.2|1301|1300.4|1323.8|1323|1298.8|1298|1412569
1584111600000|2020-03-13 15:00:00|1301.2|1300.6|1299.4|1299|1307.4|1306.8|1299.2|1298|684093
1584111900000|2020-03-13 15:05:00|1299.6|1299.2|1301.2|1300.2|1303.4|1302.4|1295.8|1295.2|868677
1584112200000|2020-03-13 15:10:00|1301|1300.6|1287.8|1287|1301.4|1300.6|1286|1285|928685
1584112500000|2020-03-13 15:15:00|1288|1286.6|1284|1283.2|1292.6|1292|1278.6|1278.2|1189898
1584112800000|2020-03-13 15:20:00|1283.6|1283|1274.6|1273.6|1287.2|1286.4|1273.4|1273|607710
1584113100000|2020-03-13 15:25:00|1271.6|1271.2|1265|1264.2|1272.2|1271.6|1264.2|1263.2|424889
1584113400000|2020-03-13 15:30:00|1265.2|1264|1257|1256.2|1271|1269.8|1257|1256.2|1081752
1584113700000|2020-03-13 15:35:00|1257.4|1256|1259|1258.4|1264.2|1263.4|1255.8|1255|842006
1584114000000|2020-03-13 15:40:00|1259.2|1258.6|1250.8|1250|1261|1260.6|1249.8|1249.2|1265031
1584114300000|2020-03-13 15:45:00|1251|1250.2|1250.2|1250|1253.8|1252.6|1249|1248.4|1331977
1584114600000|2020-03-13 15:50:00|1250|1249.4|1250.8|1250.4|1255.2|1255|1248.8|1248.4|1485272
1584114900000|2020-03-13 15:55:00|1251.2|1250.2|1266.6|1265.6|1273.6|1273|1250.8|1250.2|1152928
1584115200000|2020-03-13 16:00:00|1266.4|1265.4|1261|1259.6|1269.6|1269|1254.6|1254.2|976738
1584115500000|2020-03-13 16:05:00|1260.8|1260|1252.6|1251.6|1260.8|1260|1251|1250.4|927793
1584115800000|2020-03-13 16:10:00|1252.4|1251|1266.8|1266.2|1267.6|1266.8|1250.6|1250.4|1687990
1584116100000|2020-03-13 16:15:00|1266.6|1266|1262.2|1261.6|1268.2|1267.4|1260.2|1259.8|973249
1584116400000|2020-03-13 16:20:00|1262.4|1261.4|1267.8|1266.8|1268.4|1268|1261.8|1261.2|1006981
1584116700000|2020-03-13 16:25:00|1267.6|1266.6|1260.8|1259.6|1271|1270.4|1260.4|1259.6|1162494
1584345600000|2020-03-16 08:00:00|1254.6|1246|1218|1217.4|1254.8|1248|1211.8|1211|914770
1584345900000|2020-03-16 08:05:00|1217.8|1217.6|1206|1205.6|1218.8|1217.6|1192.4|1192|1022552
1584346200000|2020-03-16 08:10:00|1207.2|1205.8|1160.4|1159|1208.6|1208.2|1159.8|1159|1052048
1584346500000|2020-03-16 08:15:00|1160.6|1159.2|1179.6|1178.6|1194.4|1193.6|1159.4|1158|764142
1584346800000|2020-03-16 08:20:00|1180|1179|1191.4|1190|1197.4|1195.6|1176.2|1175|540202
1584347100000|2020-03-16 08:25:00|1191.2|1190.2|1171|1170.4|1193.4|1192|1171|1170.4|589213
1584347400000|2020-03-16 08:30:00|1171.4|1170.8|1183.8|1182.6|1190|1188.4|1167.2|1167|424889
1584347700000|2020-03-16 08:35:00|1183.6|1182.4|1186.2|1184.2|1186.8|1184.6|1166.6|1165.8|560316
1584348000000|2020-03-16 08:40:00|1186.4|1184.4|1212|1210.4|1212|1211.8|1180.8|1179.2|463067
1584348300000|2020-03-16 08:45:00|1212.2|1210|1205|1202.2|1222.6|1221.4|1202.8|1202|399675
1584348600000|2020-03-16 08:50:00|1204.8|1202|1215.2|1212|1219.4|1217|1198.2|1197.2|337644
1584348900000|2020-03-16 08:55:00|1215|1211.8|1212.2|1209.4|1224.4|1222.8|1209.6|1209|361801
1584349200000|2020-03-16 09:00:00|1212.4|1210|1193.4|1191.8|1217.6|1215.6|1192|1191|513205
1584349500000|2020-03-16 09:05:00|1193|1192|1197.6|1195.4|1209.8|1208.2|1183|1182.8|444268
1584349800000|2020-03-16 09:10:00|1198|1195.6|1211|1210|1211.8|1210|1195.6|1193.6|257275
1584350100000|2020-03-16 09:15:00|1210.6|1209.6|1204.4|1201.4|1212.8|1212.4|1200.8|1200|343288
1584350400000|2020-03-16 09:20:00|1204.2|1201.8|1215|1213.2|1217.4|1217|1199|1198.8|361913
1584350700000|2020-03-16 09:25:00|1214.8|1212.8|1221.2|1218.8|1224.8|1223.2|1207|1205|399927
1584351000000|2020-03-16 09:30:00|1221|1219|1207|1205.4|1221|1220.2|1201|1200.2|267309
1584351300000|2020-03-16 09:35:00|1207.6|1205.6|1205|1204.4|1210|1208.6|1200.2|1200|388588
1584351600000|2020-03-16 09:40:00|1204.8|1204.2|1201.4|1199.4|1208|1207.8|1200|1199.2|471208
1584351900000|2020-03-16 09:45:00|1201.6|1200|1201.8|1201|1211.4|1210|1201|1200|263140
1584352200000|2020-03-16 09:50:00|1202.4|1201.2|1206.4|1205|1212|1210.6|1201.2|1200.4|190968
1584352500000|2020-03-16 09:55:00|1206.6|1205.2|1207.2|1205.8|1211.2|1209.2|1205.4|1205|210596
1584352800000|2020-03-16 10:00:00|1206.6|1205.4|1205.8|1203.2|1210|1209|1203.2|1203|379947
1584353100000|2020-03-16 10:05:00|1205.2|1203.4|1205|1203.8|1207.6|1206.2|1193.2|1192.4|281202
1584353400000|2020-03-16 10:10:00|1205.6|1204.2|1209.6|1208|1211.6|1210.6|1201.8|1201.2|149470
1584353700000|2020-03-16 10:15:00|1209.4|1207.6|1212|1210.8|1212.4|1211.2|1200.4|1200|218355
1584354000000|2020-03-16 10:20:00|1212.8|1211|1219.4|1217.2|1220|1219.4|1208.8|1207.4|193939
1584354300000|2020-03-16 10:25:00|1219.2|1217.4|1224.2|1224|1225|1224.8|1218|1216.4|189156
1584354600000|2020-03-16 10:30:00|1224.6|1224.2|1222.2|1221|1229|1228.2|1220|1219.4|214637
1584354900000|2020-03-16 10:35:00|1222.4|1221.2|1213.2|1211.2|1225|1224.4|1213.2|1211.2|163744
1584355200000|2020-03-16 10:40:00|1213.4|1211.4|1218|1217|1218.8|1217|1211|1210.2|223401
1584355500000|2020-03-16 10:45:00|1217.8|1216.8|1205.6|1204|1217.8|1216.8|1203.4|1202|299203
1584355800000|2020-03-16 10:50:00|1206.2|1205.2|1215|1213.2|1215|1213.2|1203.8|1203.2|185654
1584356100000|2020-03-16 10:55:00|1214.8|1213.4|1215.4|1214|1222.8|1222.2|1214.8|1213.4|150567
1584356400000|2020-03-16 11:00:00|1215.2|1214.2|1222.6|1221.4|1225|1224.4|1215.2|1214|132348
1584356700000|2020-03-16 11:05:00|1222.4|1221.2|1214.6|1212.8|1222.6|1221.2|1210.2|1210|435404
1584357000000|2020-03-16 11:10:00|1214.8|1213|1206.4|1205.2|1218.8|1218|1204.6|1204|300366
1584357300000|2020-03-16 11:15:00|1206.2|1205.6|1204.2|1203|1213.6|1212.8|1203.6|1203|386482
1584357600000|2020-03-16 11:20:00|1204|1203.2|1199.6|1198.2|1208.6|1207|1194.8|1194|526996
1584357900000|2020-03-16 11:25:00|1199.4|1198|1201.6|1200.4|1206|1205.2|1198.2|1197.2|198858
1584358200000|2020-03-16 11:30:00|1201|1200.6|1206|1204.4|1206|1204.6|1198.8|1198.4|187134
1584358500000|2020-03-16 11:35:00|1205.4|1204.6|1203.4|1202.8|1208|1207.6|1201.6|1200.4|230881
1584358800000|2020-03-16 11:40:00|1203.6|1202.6|1201.6|1200.8|1205|1203.6|1198.2|1197|200249
1584359100000|2020-03-16 11:45:00|1202|1201|1204.8|1203.4|1205|1203.4|1198|1197.2|138296
1584359400000|2020-03-16 11:50:00|1204.2|1203.2|1199.8|1198.8|1204.8|1203.4|1195.8|1195|197267
1584359700000|2020-03-16 11:55:00|1199.4|1199|1194.8|1193.4|1201.8|1200.8|1193|1192.2|301457
1584360000000|2020-03-16 12:00:00|1194.6|1193.6|1203.8|1202.2|1210.6|1210|1194.6|1193.6|286327
1584360300000|2020-03-16 12:05:00|1203.6|1202|1201.8|1200.2|1203.6|1203.4|1200.8|1200|136808
1584360600000|2020-03-16 12:10:00|1201.6|1200.4|1198.2|1197.4|1204.2|1204|1193|1192.2|241563
1584360900000|2020-03-16 12:15:00|1198|1197.6|1206|1205.2|1209|1207.6|1198|1197.4|255164
1584361200000|2020-03-16 12:20:00|1205.8|1205|1199.4|1198.2|1206.4|1205.6|1199.2|1198|313969
1584361500000|2020-03-16 12:25:00|1198.8|1198|1197|1196|1201.4|1201.2|1195.6|1194|208451
1584361800000|2020-03-16 12:30:00|1197.2|1196.2|1192.2|1191.2|1198.6|1197.6|1189.2|1189|396101
1584362100000|2020-03-16 12:35:00|1192|1191|1191.4|1190.2|1194|1192.8|1187.4|1187|585793
1584362400000|2020-03-16 12:40:00|1191.2|1189.6|1183|1182.4|1193.2|1193|1182.8|1182.4|237776
1584362700000|2020-03-16 12:45:00|1182.8|1182.2|1184|1183.2|1184|1183.2|1173.2|1172.8|345517
1584363000000|2020-03-16 12:50:00|1183.4|1182.6|1183|1181.8|1197.2|1197|1180.6|1180|405068
1584363300000|2020-03-16 12:55:00|1182.4|1181.6|1187.8|1186.6|1194.2|1193.8|1180.6|1180|244857
1584363600000|2020-03-16 13:00:00|1187.6|1187|1183|1182|1192.4|1191.4|1182.4|1182|228196
1584363900000|2020-03-16 13:05:00|1182.6|1181.6|1183.2|1182.2|1195|1193.2|1179.2|1178.6|391608
1584364200000|2020-03-16 13:10:00|1183|1182|1189.4|1188.8|1190.8|1190|1180.2|1180|188866
1584364500000|2020-03-16 13:15:00|1189.2|1188.6|1185|1183.8|1191.6|1190.6|1180|1179.2|192043
1584364800000|2020-03-16 13:20:00|1185.2|1184.2|1190|1189.4|1194.4|1193.4|1181.6|1181.2|264649
1584365100000|2020-03-16 13:25:00|1190.4|1189.6|1190.2|1190|1196.6|1196|1187.2|1187|455409
1584365400000|2020-03-16 13:30:00|1190|1189.2|1183.8|1182.4|1190.2|1189.6|1177.6|1177|319074
1584365700000|2020-03-16 13:35:00|1183|1182.2|1175.4|1174.2|1183|1182.2|1172|1171.4|432885
1584366000000|2020-03-16 13:40:00|1175|1174|1163.8|1162.4|1175.8|1175.2|1162.6|1162.2|357690
1584366300000|2020-03-16 13:45:00|1163.6|1162.6|1177.6|1176|1181.4|1180|1163.6|1162.2|394103
1584366600000|2020-03-16 13:50:00|1177.4|1175.4|1185|1184.2|1185|1184.2|1174.2|1172.8|314151
1584366900000|2020-03-16 13:55:00|1184.8|1184.4|1196.6|1194|1196.8|1195.6|1183.8|1183.2|415422
1584367200000|2020-03-16 14:00:00|1195.6|1194.2|1177.8|1176.2|1198|1196.6|1177.2|1176|329503
1584367500000|2020-03-16 14:05:00|1177.6|1176.8|1202|1200.4|1202|1201.8|1176|1175.6|511682
1584367800000|2020-03-16 14:10:00|1201.8|1200.2|1202.2|1201|1206.6|1204.4|1193.6|1191.6|392790
1584368100000|2020-03-16 14:15:00|1201.4|1200.8|1186.6|1185.2|1203.8|1202.6|1184|1183.6|1052149
1584368400000|2020-03-16 14:20:00|1186.2|1185|1185|1183.4|1195.6|1195.2|1180.2|1179.4|468633
1584368700000|2020-03-16 14:25:00|1184.6|1183.2|1183|1181.4|1191.6|1191.2|1175.2|1175|567253
1584369000000|2020-03-16 14:30:00|1183.2|1181.6|1195|1193.6|1196|1195.6|1181.6|1181|405295
1584369300000|2020-03-16 14:35:00|1194.4|1193.4|1185.6|1184|1200|1199.2|1175.8|1175|568352
1584369600000|2020-03-16 14:40:00|1186.4|1184.8|1183.6|1182|1188.8|1186.8|1175.2|1175|439758
1584369900000|2020-03-16 14:45:00|1183.2|1181.8|1190.8|1189.8|1199|1198|1182.6|1181.8|331404
1584370200000|2020-03-16 14:50:00|1191|1190|1192.8|1190.8|1193.4|1192.2|1177|1176.8|658292
1584370500000|2020-03-16 14:55:00|1193|1191|1177|1175.4|1193|1191|1170.8|1170.6|822306
1584370800000|2020-03-16 15:00:00|1176.8|1175.6|1172.8|1171.6|1180.8|1179.6|1171.2|1170.6|384713
1584371100000|2020-03-16 15:05:00|1172.6|1171.4|1184.4|1183.4|1185|1183.8|1172.2|1171.4|398295
1584371400000|2020-03-16 15:10:00|1184|1183.2|1190.8|1189.4|1196.8|1196.2|1183|1182.2|512845
1584371700000|2020-03-16 15:15:00|1191|1189.6|1194.4|1192.6|1200|1199.4|1190.4|1189.6|372190
1584372000000|2020-03-16 15:20:00|1194.2|1192.8|1210|1209.6|1213.8|1213|1194|1192.8|878742
1584372300000|2020-03-16 15:25:00|1209.6|1209|1204.6|1203|1210.4|1209.4|1195.6|1195|591791
1584372600000|2020-03-16 15:30:00|1204.4|1202.6|1192.8|1192|1210|1209.6|1192|1190.8|470959
1584372900000|2020-03-16 15:35:00|1192.6|1191.8|1191.8|1190.4|1199.8|1199.2|1189.2|1189|500230
1584373200000|2020-03-16 15:40:00|1192|1190.2|1183.4|1182.2|1193.2|1191.4|1183|1182|578691
1584373500000|2020-03-16 15:45:00|1183.2|1182.4|1178.6|1177.8|1186|1185.6|1176.6|1176|869516
1584373800000|2020-03-16 15:50:00|1179|1178.2|1177.8|1176.8|1180.4|1179.8|1175.8|1175.2|540676
1584374100000|2020-03-16 15:55:00|1177.4|1176.2|1181.8|1180.8|1183|1182.4|1174.2|1173.8|657814
1584374400000|2020-03-16 16:00:00|1182|1179.8|1184.4|1183.4|1185.2|1185|1175.6|1175.2|767866
1584374700000|2020-03-16 16:05:00|1183.8|1183.6|1179.4|1179.2|1187.2|1186.8|1178.2|1178|648208
1584375000000|2020-03-16 16:10:00|1179.8|1179.4|1176.4|1175.4|1181.6|1181.2|1175.2|1175|765510
1584375300000|2020-03-16 16:15:00|1176.2|1175.2|1171|1170.6|1176.2|1175.6|1169.2|1169|809767
1584375600000|2020-03-16 16:20:00|1171.2|1170.8|1165.4|1165|1171.6|1171.2|1164.4|1164.2|760568
1584375900000|2020-03-16 16:25:00|1165.2|1164.8|1168|1166.6|1176.6|1176|1164.6|1164.2|1009814
1584432000000|2020-03-17 08:00:00|1224|1220.4|1212.2|1211.2|1231|1230.4|1212|1211|966384
1584432300000|2020-03-17 08:05:00|1213|1211|1195.8|1195.4|1213|1211|1188.4|1188|616979
1584432600000|2020-03-17 08:10:00|1195.6|1195.2|1191.8|1190|1200|1199.2|1189|1188|275074
1584432900000|2020-03-17 08:15:00|1191|1190.2|1197.4|1196.6|1205.8|1205.4|1191|1190|527013
1584433200000|2020-03-17 08:20:00|1197.2|1196.8|1196.2|1195.2|1200|1199.4|1182.8|1182.6|371528
1584433500000|2020-03-17 08:25:00|1196.4|1195.4|1187|1185.8|1200|1199.4|1181.2|1180|390992
1584433800000|2020-03-17 08:30:00|1186.8|1185.6|1182.8|1180.6|1191.4|1191.2|1175|1174.2|632527
1584434100000|2020-03-17 08:35:00|1182.6|1180.4|1168.2|1167|1182.6|1180.4|1167.6|1167|579508
1584434400000|2020-03-17 08:40:00|1168|1166.8|1168.4|1167.2|1171|1169.8|1160.8|1160|287624
1584434700000|2020-03-17 08:45:00|1168.2|1167|1158.2|1157|1171|1170|1158|1157|430619
1584435000000|2020-03-17 08:50:00|1158|1157.4|1154.2|1152.4|1165|1164|1151|1150|526520
1584435300000|2020-03-17 08:55:00|1153.8|1152.2|1153.2|1151.8|1158.4|1156.8|1147.6|1146|672217
1584435600000|2020-03-17 09:00:00|1153|1152|1169.2|1168.6|1169.4|1168.6|1146.8|1146|301136
1584435900000|2020-03-17 09:05:00|1169.8|1168.8|1144.6|1143.4|1172|1171|1142.8|1141.4|319249
1584436200000|2020-03-17 09:10:00|1144.8|1144|1137.8|1136|1147.4|1146|1133.2|1132.2|359860
1584436500000|2020-03-17 09:15:00|1137.6|1135.8|1130.2|1129.6|1144.8|1144|1130|1129.6|372525
1584436800000|2020-03-17 09:20:00|1130.8|1129.8|1131.2|1130|1136|1135|1125|1123.6|318314
1584437100000|2020-03-17 09:25:00|1130.6|1129.8|1126|1125.6|1131.2|1130.2|1124.2|1124.2|535870
1584437400000|2020-03-17 09:30:00|1125.4|1125|1106.8|1105|1126.6|1126|1105.6|1105|1358022
1584437700000|2020-03-17 09:35:00|1107.2|1105.2|1106.2|1105|1115.6|1114.8|1095.8|1095|805176
1584438000000|2020-03-17 09:40:00|1105.6|1104.6|1119.6|1117.6|1121.4|1120.6|1100.2|1100|2286869
1584438300000|2020-03-17 09:45:00|1119.8|1118.6|1132.4|1131|1136.4|1134.6|1113.2|1112.2|413149
1584438600000|2020-03-17 09:50:00|1132.2|1130.8|1116.6|1115.6|1133|1132.4|1108.2|1106.6|280963
1584438900000|2020-03-17 09:55:00|1117|1116.2|1120.4|1118.2|1128|1126.4|1115|1113.2|125534
1584439200000|2020-03-17 10:00:00|1120.2|1118.4|1144|1142.6|1144.4|1142.6|1118|1117.6|202949
1584439500000|2020-03-17 10:05:00|1143.6|1143.2|1145.2|1144.6|1148.2|1147.6|1134.6|1133.4|276075
1584439800000|2020-03-17 10:10:00|1145|1144.4|1167.8|1166.6|1167.8|1166.8|1143.8|1143|336328
1584440100000|2020-03-17 10:15:00|1167.6|1166.4|1169|1168.4|1170.8|1170|1160.4|1159.6|295541
1584440400000|2020-03-17 10:20:00|1169.2|1168.6|1174.4|1173|1182.8|1182.2|1164.2|1162.6|369171
1584440700000|2020-03-17 10:25:00|1174.2|1173.4|1179.4|1178.8|1186.6|1185.6|1173.4|1173|295238
1584441000000|2020-03-17 10:30:00|1179|1178.6|1173|1172|1179.4|1179|1166.6|1165|254070
1584441300000|2020-03-17 10:35:00|1173.2|1172.6|1171.8|1170|1181.8|1181|1170.8|1170|388505
1584441600000|2020-03-17 10:40:00|1171.6|1170.2|1160.4|1159.2|1172.4|1170.6|1160|1158.8|237483
1584441900000|2020-03-17 10:45:00|1159.8|1159.8|1168|1166.6|1174|1173|1159.8|1159.8|266125
1584442200000|2020-03-17 10:50:00|1167.4|1166.8|1173.2|1172|1177|1176.8|1164|1162.8|233691
1584442500000|2020-03-17 10:55:00|1173.4|1172.4|1181.6|1180.4|1184|1183|1173.2|1172.4|320369
1584442800000|2020-03-17 11:00:00|1181.8|1180.6|1177.2|1176.2|1182.4|1182|1172.4|1172|277833
1584443100000|2020-03-17 11:05:00|1177.4|1176.4|1184.6|1183.2|1185|1184|1176|1175.2|407204
1584443400000|2020-03-17 11:10:00|1184.4|1183.4|1179.4|1178.2|1186|1185.4|1172.2|1171.2|242581
1584443700000|2020-03-17 11:15:00|1179.2|1178|1175.2|1174|1182|1181.6|1171.4|1170.2|210350
1584444000000|2020-03-17 11:20:00|1174.2|1174.2|1172|1170.8|1177.4|1176.6|1167.8|1166.8|390248
1584444300000|2020-03-17 11:25:00|1172.2|1170.6|1172.2|1170.4|1175|1174.4|1164.4|1164.2|195697
1584444600000|2020-03-17 11:30:00|1172.4|1171.2|1162|1160.8|1174.4|1172.8|1159.8|1158.4|282713
1584444900000|2020-03-17 11:35:00|1161.8|1160.6|1169|1167.6|1172.2|1171.2|1161|1159.8|226453
1584445200000|2020-03-17 11:40:00|1169.2|1167.8|1164|1162.4|1174.8|1174|1163.8|1162.4|169032
1584445500000|2020-03-17 11:45:00|1164.2|1162.6|1170.6|1169.4|1174.4|1173.2|1163.2|1162.4|248848
1584445800000|2020-03-17 11:50:00|1170.8|1169.2|1165|1164.2|1173.2|1172.2|1163.8|1163|329079
1584446100000|2020-03-17 11:55:00|1164.8|1164.4|1160|1159|1166.4|1165.2|1157.6|1157|360010
1584446400000|2020-03-17 12:00:00|1160.2|1159.4|1154.8|1154.2|1162.2|1161.2|1154.8|1154.2|361364
1584446700000|2020-03-17 12:05:00|1154.6|1154|1158.6|1158|1161.6|1161|1154.2|1153.8|241537
1584447000000|2020-03-17 12:10:00|1158.4|1157.6|1161.2|1160.6|1166|1165.6|1158|1157.2|288077
1584447300000|2020-03-17 12:15:00|1161|1160.8|1162.6|1162|1163.2|1163|1155.8|1155.2|351499
1584447600000|2020-03-17 12:20:00|1162.8|1162.2|1166.8|1166.2|1167|1166.6|1160.6|1160.2|233039
1584447900000|2020-03-17 12:25:00|1167|1166.4|1159.2|1158.2|1167.6|1167.2|1159|1158.2|214653
1584448200000|2020-03-17 12:30:00|1159.4|1158.4|1168.8|1167.6|1169.6|1169|1155.4|1155|289392
1584448500000|2020-03-17 12:35:00|1169|1167.8|1166.8|1165.8|1170|1169.4|1164|1163.4|151908
1584448800000|2020-03-17 12:40:00|1167|1166|1162.8|1162.2|1170|1169.8|1162.6|1162.2|134679
1584449100000|2020-03-17 12:45:00|1162.4|1162.4|1161.4|1160.6|1165|1164.6|1161|1160.2|170176
1584449400000|2020-03-17 12:50:00|1161.2|1160.4|1160.6|1159.6|1162.2|1161.4|1155.8|1155|236342
1584449700000|2020-03-17 12:55:00|1160.4|1159.8|1170.2|1169.8|1171.8|1171.4|1159.4|1159|155713
1584450000000|2020-03-17 13:00:00|1170.4|1170|1171|1170.2|1171.2|1170.4|1164.4|1163.8|125435
1584450300000|2020-03-17 13:05:00|1171.2|1170.6|1177.2|1177|1178.8|1178|1170|1169.6|332370
1584450600000|2020-03-17 13:10:00|1177.4|1177.2|1179.2|1178|1179.2|1179|1173.2|1172.4|154797
1584450900000|2020-03-17 13:15:00|1178.8|1178.2|1174.8|1174|1184.2|1184|1174|1173.4|219674
1584451200000|2020-03-17 13:20:00|1175.2|1174.2|1181.8|1180.6|1181.8|1180.6|1175|1174.2|185269
1584451500000|2020-03-17 13:25:00|1181.6|1180.8|1189.8|1189.4|1189.8|1189.4|1180.8|1180.2|385479
1584451800000|2020-03-17 13:30:00|1190|1189.6|1182.4|1181.2|1201.6|1201.2|1177.4|1176.4|638465
1584452100000|2020-03-17 13:35:00|1182.6|1181.4|1171.6|1170.8|1184.8|1184|1171|1170.4|472352
1584452400000|2020-03-17 13:40:00|1171.4|1170.6|1161|1160.2|1173.8|1173|1159.8|1159|431410
1584452700000|2020-03-17 13:45:00|1161.2|1160.4|1173.8|1172.4|1179.2|1177.8|1161.2|1160|268582
1584453000000|2020-03-17 13:50:00|1173.6|1172.2|1161.4|1160|1173.6|1172.4|1160.2|1160|378285
1584453300000|2020-03-17 13:55:00|1161.2|1160.2|1161|1160.4|1168.2|1166.8|1159.8|1159|321166
1584453600000|2020-03-17 14:00:00|1161.6|1160.8|1167.2|1166.2|1169.8|1168.2|1155.2|1154|638854
1584453900000|2020-03-17 14:05:00|1167.6|1166.4|1167|1166.2|1174.6|1173.2|1163.4|1162.4|506741
1584454200000|2020-03-17 14:10:00|1167.2|1166.6|1175.6|1174.6|1177.8|1176.8|1167.2|1166.2|408856
1584454500000|2020-03-17 14:15:00|1175.8|1175.2|1173.8|1172.8|1180|1179.8|1171.2|1171|504946
1584454800000|2020-03-17 14:20:00|1174|1173.2|1172.8|1172|1180|1179.4|1171.4|1170.6|306150
1584455100000|2020-03-17 14:25:00|1172.6|1172.4|1181.2|1181|1185|1184.6|1172.6|1172|434227
1584455400000|2020-03-17 14:30:00|1181.4|1181.2|1180.2|1179.4|1187.2|1186.6|1176.8|1176.2|495089
1584455700000|2020-03-17 14:35:00|1180.4|1179.2|1172.8|1172.4|1183.2|1182.6|1172.2|1172|430734
1584456000000|2020-03-17 14:40:00|1173|1172.6|1178.8|1178.2|1179.4|1178.4|1167.4|1167|333134
1584456300000|2020-03-17 14:45:00|1179|1178.4|1184|1182.4|1188|1187.6|1173.2|1172.2|1417682
1584456600000|2020-03-17 14:50:00|1184.2|1182.6|1180|1178.4|1184.8|1183.2|1173.8|1173.4|438957
1584456900000|2020-03-17 14:55:00|1179.8|1178.6|1173.4|1172.4|1180.4|1180.2|1171|1170.6|797822
1584457200000|2020-03-17 15:00:00|1173.8|1172.6|1177.2|1176|1179.2|1178.2|1170.8|1170.4|368720
1584457500000|2020-03-17 15:05:00|1177.4|1176.2|1179.8|1179|1181.8|1181|1174|1173|1238548
1584457800000|2020-03-17 15:10:00|1180|1179.2|1185.8|1185|1186|1185.4|1176|1175|358098
1584458100000|2020-03-17 15:15:00|1185.6|1184.8|1190.2|1189.2|1190.8|1190|1180.4|1179.4|567071
1584458400000|2020-03-17 15:20:00|1190.4|1189|1187|1186.2|1191.8|1191.4|1184.2|1183.8|576855
1584458700000|2020-03-17 15:25:00|1187.2|1186.4|1193.4|1192.8|1203.2|1202.8|1186.6|1185.8|352148
1584459000000|2020-03-17 15:30:00|1193.2|1192.6|1195.4|1194.4|1203|1202.2|1191|1190.4|617160
1584459300000|2020-03-17 15:35:00|1195.2|1194.2|1178.6|1178|1195.2|1194.4|1178.2|1178|744541
1584459600000|2020-03-17 15:40:00|1178.8|1178.2|1182.8|1181.8|1186|1185.4|1178.2|1177.8|431263
1584459900000|2020-03-17 15:45:00|1183|1182|1189.8|1189.4|1193.8|1193.2|1181.8|1181.2|461338
1584460200000|2020-03-17 15:50:00|1189.6|1189.6|1191.8|1191.2|1194.8|1194.2|1184.6|1184|419839
1584460500000|2020-03-17 15:55:00|1191.6|1191.4|1191.8|1190.8|1192.6|1192.2|1183.6|1183|387222
1584460800000|2020-03-17 16:00:00|1192|1191|1196.6|1195.6|1200.8|1200|1191|1190.4|465826
1584461100000|2020-03-17 16:05:00|1196.8|1196|1202.6|1202.2|1207.4|1207|1196.6|1195.6|1081207
1584461400000|2020-03-17 16:10:00|1202.8|1202.4|1214.4|1213.2|1215|1214.4|1201|1200.8|405046
1584461700000|2020-03-17 16:15:00|1207.8|1207.2|1208.6|1207.6|1214.8|1214.4|1204.2|1204|724799
1584462000000|2020-03-17 16:20:00|1208.8|1208.2|1201.6|1201.2|1209.6|1209|1196.2|1196|687897
1584462300000|2020-03-17 16:25:00|1201.4|1201.4|1201.4|1200.2|1205|1204.6|1195.2|1195|589302
1584518400000|2020-03-18 08:00:00|1688|1012|1139.6|1138|1688|1153.2|1131|1012|1278161
1584518700000|2020-03-18 08:05:00|1139.4|1138.2|1126|1125|1139.6|1138.6|1120|1119|571932
1584519000000|2020-03-18 08:10:00|1125.8|1124.6|1126.2|1124.6|1132|1131|1120.2|1120|373220
1584519300000|2020-03-18 08:15:00|1125|1124.4|1127.2|1125.2|1136|1135|1123.4|1122|374153
1584519600000|2020-03-18 08:20:00|1127|1125.4|1135.2|1134.2|1136.2|1135|1125.4|1125|380842
1584519900000|2020-03-18 08:25:00|1135|1134|1129.6|1128.2|1135|1134|1125.2|1125|384553
1584520200000|2020-03-18 08:30:00|1129.4|1127.8|1126.2|1125.2|1134.4|1134|1123.6|1123|432394
1584520500000|2020-03-18 08:35:00|1126|1125|1128.8|1127.4|1134.8|1134.2|1124|1123.8|650642
1584520800000|2020-03-18 08:40:00|1129.2|1127.2|1133.4|1132.4|1135|1134.6|1123.2|1122.2|329755
1584521100000|2020-03-18 08:45:00|1133.6|1132.8|1140.4|1139|1141.4|1140.8|1126.6|1126|477167
1584521400000|2020-03-18 08:50:00|1140.2|1138.8|1134.2|1133.4|1145|1144.2|1134|1133.2|285421
1584521700000|2020-03-18 08:55:00|1134|1133|1130.6|1130.2|1140.6|1139.8|1130.4|1130|465386
1584522000000|2020-03-18 09:00:00|1131|1130.4|1136|1134.6|1137.6|1136.6|1130.4|1130|406205
1584522300000|2020-03-18 09:05:00|1135.6|1134.4|1137.6|1136.8|1142|1141.4|1133.8|1133|292724
1584522600000|2020-03-18 09:10:00|1138|1137|1139.2|1138.8|1144|1142.6|1136.4|1135.2|215366
1584522900000|2020-03-18 09:15:00|1139.4|1139|1131.6|1131|1140.6|1139.8|1130.8|1130|312151
1584523200000|2020-03-18 09:20:00|1131.8|1130.8|1131.6|1130.4|1134|1133.8|1129|1128.2|251801
1584523500000|2020-03-18 09:25:00|1131.2|1130.2|1130|1129|1132.6|1131.6|1125|1124.4|389407
1584523800000|2020-03-18 09:30:00|1130.2|1129.4|1123.8|1123.6|1131.4|1130.8|1123.8|1123.4|324738
1584524100000|2020-03-18 09:35:00|1123.6|1123.4|1128.8|1128.4|1137|1136.4|1122.2|1122|447522
1584524400000|2020-03-18 09:40:00|1129|1128.6|1129|1128.6|1136|1135.8|1125.8|1125.4|363768
1584524700000|2020-03-18 09:45:00|1128.8|1128.4|1131.6|1131.4|1133|1132.2|1127.6|1127|242928
1584525000000|2020-03-18 09:50:00|1131.8|1131.6|1126.4|1125.2|1132.8|1132.4|1124.8|1124.4|502827
1584525300000|2020-03-18 09:55:00|1126.8|1125.4|1129.6|1128.6|1132|1131.2|1126.2|1125.4|192924
1584525600000|2020-03-18 10:00:00|1129.2|1128.4|1130.8|1130.4|1133.2|1132.6|1126.4|1125.4|289489
1584525900000|2020-03-18 10:05:00|1131|1130.6|1126.8|1126.2|1133|1132.4|1126.4|1126.2|370602
1584526200000|2020-03-18 10:10:00|1127|1126.4|1128.4|1128|1132|1131.4|1126.8|1126.2|394274
1584526500000|2020-03-18 10:15:00|1128.6|1128.2|1122.2|1121.6|1130.2|1129.8|1121.6|1121.2|362591
1584526800000|2020-03-18 10:20:00|1122|1121.8|1119.8|1119.6|1126|1125.6|1119.4|1119.2|599864
1584527100000|2020-03-18 10:25:00|1119.6|1119.4|1123.2|1122.4|1126.2|1125.6|1118.4|1118.2|354740
1584527400000|2020-03-18 10:30:00|1123.4|1122.6|1126|1125|1126.4|1125.6|1121.4|1121|252546
1584527700000|2020-03-18 10:35:00|1125.8|1124.8|1129|1128.4|1129|1128.4|1123|1122.6|153935
1584528000000|2020-03-18 10:40:00|1128.8|1128.6|1125.8|1125.6|1129.8|1129.4|1125.4|1125|188690
1584528300000|2020-03-18 10:45:00|1125.6|1125.4|1123|1122.2|1128|1127.6|1121.6|1121|273118
1584528600000|2020-03-18 10:50:00|1122.8|1122.4|1122.4|1122|1125.4|1125.2|1120.6|1120|197931
1584528900000|2020-03-18 10:55:00|1122.2|1121.8|1118.2|1118|1122.6|1122.4|1115.6|1115|344947
1584529200000|2020-03-18 11:00:00|1118.6|1118.4|1120.2|1119.8|1122.6|1122.2|1114.2|1114|329721
1584529500000|2020-03-18 11:05:00|1120|1120|1119.6|1119|1120.2|1120|1113.4|1113|217802
1584529800000|2020-03-18 11:10:00|1119.4|1119.2|1116|1115.6|1120|1119.8|1113.8|1113.4|292576
1584530100000|2020-03-18 11:15:00|1115.8|1115.4|1122.4|1121.4|1124|1123.6|1115.2|1115|189311
1584530400000|2020-03-18 11:20:00|1122.2|1121.2|1122.8|1122.4|1126|1125.2|1118.8|1118.6|284269
1584530700000|2020-03-18 11:25:00|1123|1122.6|1125.2|1124.8|1126.8|1126.2|1121.2|1120.6|277447
1584531000000|2020-03-18 11:30:00|1125|1124.6|1120.6|1120.2|1128.8|1128.6|1119|1118.6|513106
1584531300000|2020-03-18 11:35:00|1120.8|1120.4|1121|1120.4|1122.4|1122|1118.6|1118.4|300227
1584531600000|2020-03-18 11:40:00|1120.8|1120.6|1120.2|1119.8|1121|1120.6|1117.2|1117|229030
1584531900000|2020-03-18 11:45:00|1120.4|1120|1120.6|1120.2|1123.2|1123|1118.2|1118|331278
1584532200000|2020-03-18 11:50:00|1120.8|1120.4|1115.4|1115|1121.8|1121.4|1115.4|1115|319449
1584532500000|2020-03-18 11:55:00|1115.6|1115.2|1121.8|1121.4|1122|1121.4|1115.2|1115|338102
1584532800000|2020-03-18 12:00:00|1121.6|1121.2|1119.4|1119|1123.6|1123|1118.2|1118|286536
1584533100000|2020-03-18 12:05:00|1119.2|1118.8|1114.8|1114.6|1119.6|1119.2|1114.6|1114.4|335946
1584533400000|2020-03-18 12:10:00|1115|1114.4|1109.8|1109.4|1115|1114.6|1109.4|1109|295067
1584533700000|2020-03-18 12:15:00|1109.6|1109.2|1108|1107.4|1110.6|1110.4|1106.4|1106|245984
1584534000000|2020-03-18 12:20:00|1108.2|1107.6|1105.8|1105.6|1109.8|1109.4|1105|1104.6|308733
1584534300000|2020-03-18 12:25:00|1105.6|1105.4|1102.8|1102.4|1106.2|1105.8|1102|1101.2|217841
1584534600000|2020-03-18 12:30:00|1102.6|1102.6|1101.6|1101|1104.4|1104.2|1100.2|1100|616630
1584534900000|2020-03-18 12:35:00|1101.4|1100.8|1105.2|1104.8|1106.8|1106.4|1101|1100.6|147134
1584535200000|2020-03-18 12:40:00|1105|1104.6|1107.4|1107.2|1108.8|1108.4|1104.6|1104|255629
1584535500000|2020-03-18 12:45:00|1107.2|1107|1101.6|1101.4|1109.6|1109.2|1101.6|1101.2|331223
1584535800000|2020-03-18 12:50:00|1101.8|1101.6|1101.8|1101.4|1105.4|1105|1100.2|1100|302747
1584536100000|2020-03-18 12:55:00|1102|1101.6|1098.6|1098.2|1102.2|1101.8|1098.2|1098|734086
1584536400000|2020-03-18 13:00:00|1098.4|1098.4|1099.6|1099.4|1101.6|1101.2|1096.6|1096.4|293137
1584536700000|2020-03-18 13:05:00|1099.8|1099.6|1099.8|1099.6|1102.8|1102.2|1098.4|1098|197240
1584537000000|2020-03-18 13:10:00|1099.6|1099.4|1098.4|1098.2|1100.4|1100|1095.6|1095.2|267017
1584537300000|2020-03-18 13:15:00|1098.2|1098|1095.6|1095.2|1099.8|1099.2|1095.2|1095|169754
1584537600000|2020-03-18 13:20:00|1095.8|1095|1096.8|1096.6|1099.2|1099|1095|1094.4|489854
1584537900000|2020-03-18 13:25:00|1097|1097|1091|1090.6|1098.4|1097.8|1090.4|1090|303830
1584538200000|2020-03-18 13:30:00|1090.8|1090|1093.6|1091.6|1105.6|1105.2|1085.6|1085.2|849027
1584538500000|2020-03-18 13:35:00|1093.4|1090.6|1089|1087.4|1096|1095.4|1081.6|1080.8|523840
1584538800000|2020-03-18 13:40:00|1089.2|1087.2|1083.6|1082.2|1094.4|1093|1081.8|1081|752159
1584539100000|2020-03-18 13:45:00|1083.8|1082.4|1081.6|1080|1086.4|1085.4|1076|1075|569850
1584539400000|2020-03-18 13:50:00|1081.8|1080.6|1086.4|1085|1087|1086.2|1077.6|1077|481983
1584539700000|2020-03-18 13:55:00|1086.6|1085.6|1078|1076.8|1089.6|1088.6|1074.6|1074.4|566689
1584540000000|2020-03-18 14:00:00|1077.8|1076.4|1085.2|1084.6|1088.6|1088.2|1076.2|1076|578388
1584540300000|2020-03-18 14:05:00|1085|1084.8|1082.8|1081.6|1086.6|1086.2|1080.8|1080|496152
1584540600000|2020-03-18 14:10:00|1083|1081.8|1085.2|1084.2|1087.6|1087|1082|1081.2|590934
1584540900000|2020-03-18 14:15:00|1085|1084|1092.2|1091|1098|1096.8|1082.2|1081.2|502397
1584541200000|2020-03-18 14:20:00|1091.6|1091.2|1085|1084.4|1093|1092.4|1084.6|1084.2|351727
1584541500000|2020-03-18 14:25:00|1085.6|1084.6|1092|1091|1093.8|1093.2|1084.2|1083.6|382337
1584541800000|2020-03-18 14:30:00|1091.8|1090.8|1104|1103.4|1107|1106.4|1089.4|1088.6|408070
1584542100000|2020-03-18 14:35:00|1103.8|1103.2|1100.4|1099.4|1104.6|1104.4|1095.4|1095.2|450091
1584542400000|2020-03-18 14:40:00|1100.2|1099|1096.4|1096|1101.6|1101|1095.4|1095|734030
1584542700000|2020-03-18 14:45:00|1096.2|1096.2|1091.4|1091|1097.4|1096.6|1088.2|1087.6|441385
1584543000000|2020-03-18 14:50:00|1091.2|1090.8|1090|1089.6|1093.6|1093.2|1088.6|1088|522943
1584543300000|2020-03-18 14:55:00|1089.8|1089.4|1087.6|1087.4|1092.4|1091.4|1085.8|1085.2|403036
1584543600000|2020-03-18 15:00:00|1087.4|1087.2|1087|1086.4|1090|1089.6|1085|1084.4|526723
1584543900000|2020-03-18 15:05:00|1086.8|1086.6|1084|1083.4|1090|1089.8|1083.6|1083|436602
1584544200000|2020-03-18 15:10:00|1083.8|1083.6|1075.2|1075|1084|1083.6|1075.2|1075|722002
1584544500000|2020-03-18 15:15:00|1075.6|1075.2|1077.6|1077.4|1079.8|1079.2|1071.4|1071.2|702543
1584544800000|2020-03-18 15:20:00|1077.4|1077.2|1077.8|1077.2|1084.8|1083.2|1075.4|1075|387057
1584545100000|2020-03-18 15:25:00|1078|1077.4|1071.2|1070.8|1079.8|1079.4|1071|1070.8|663717
1584545400000|2020-03-18 15:30:00|1071|1070.6|1074.6|1074|1076.8|1076.4|1069.6|1069.2|665301
1584545700000|2020-03-18 15:35:00|1074.8|1073.8|1070|1069.6|1078|1077.8|1069.2|1069|406637
1584546000000|2020-03-18 15:40:00|1069.8|1069.4|1070.4|1070.2|1075.2|1075|1068.4|1068|495313
1584546300000|2020-03-18 15:45:00|1070.2|1070|1072|1071.6|1074|1073.8|1068|1067.8|605852
1584546600000|2020-03-18 15:50:00|1072.2|1071.8|1073|1072.8|1076|1075.8|1070.6|1070.4|685729
1584546900000|2020-03-18 15:55:00|1073.2|1072.6|1072.6|1072.2|1074.6|1074.2|1071|1070.8|540778
1584547200000|2020-03-18 16:00:00|1072.4|1072.4|1069.8|1069.4|1074|1073.8|1069.4|1069.2|735924
1584547500000|2020-03-18 16:05:00|1069.6|1069.6|1069.6|1069|1071.6|1071.4|1068|1067.8|543041
1584547800000|2020-03-18 16:10:00|1069.4|1069.2|1065|1064.8|1070|1069.6|1065|1064.8|483375
1584548100000|2020-03-18 16:15:00|1065.2|1064.6|1057.4|1057.2|1065.2|1064.6|1056.8|1056.4|834441
1584548400000|2020-03-18 16:20:00|1057.6|1057.4|1061.8|1061.4|1064|1063.8|1056.2|1056|580245
1584548700000|2020-03-18 16:25:00|1061.6|1061.6|1072|1070.6|1072|1070.6|1060.8|1060.2|740282
1584604800000|2020-03-19 08:00:00|1688|1000|1052.6|1051.6|1688|1056.8|1030.2|1000|1641483
1584605100000|2020-03-19 08:05:00|1052.4|1051.4|1052|1050.2|1054.6|1054|1040.6|1039.4|678825
1584605400000|2020-03-19 08:10:00|1051.2|1050.6|1056.6|1055.2|1062.4|1061.2|1041.6|1041|569458
1584605700000|2020-03-19 08:15:00|1056.8|1055.4|1070.4|1070.2|1074.4|1073.4|1055|1054.8|1000336
1584606000000|2020-03-19 08:20:00|1070.2|1070|1061.2|1060|1075|1074|1058|1057.8|573715
1584606300000|2020-03-19 08:25:00|1060.6|1059.8|1063|1061|1065.8|1064.8|1047.8|1047.4|718941
1584606600000|2020-03-19 08:30:00|1063.2|1061.2|1081.4|1080.2|1084.6|1081.8|1062.6|1061|974376
1584606900000|2020-03-19 08:35:00|1081|1080.4|1077|1076.4|1092.2|1091.6|1076.4|1076.2|1267103
1584607200000|2020-03-19 08:40:00|1077.4|1076.2|1077.4|1075.6|1084.4|1083.4|1074.6|1074|470608
1584607500000|2020-03-19 08:45:00|1077.2|1076.2|1086|1085|1086.4|1085|1069.6|1069.2|492571
1584607800000|2020-03-19 08:50:00|1086.2|1085.4|1089.2|1088.4|1091.6|1091|1081.6|1080.6|788005
1584608100000|2020-03-19 08:55:00|1089|1088.6|1084.4|1083.2|1089.2|1088.6|1081|1080.6|449656
1584608400000|2020-03-19 09:00:00|1085.4|1083.8|1078.2|1077.2|1091.6|1091|1075.4|1075|603640
1584608700000|2020-03-19 09:05:00|1078.4|1077.6|1073.8|1072.4|1081|1080.2|1071.8|1071.4|559943
1584609000000|2020-03-19 09:10:00|1073.6|1072.2|1072.2|1070.4|1077.6|1076.8|1067.4|1066.6|465175
1584609300000|2020-03-19 09:15:00|1072|1070.6|1069.2|1068.6|1077|1076.4|1067.2|1065.6|366913
1584609600000|2020-03-19 09:20:00|1069|1068.4|1065.6|1064.8|1076|1074.6|1063.6|1063|290185
1584609900000|2020-03-19 09:25:00|1065.4|1065|1072|1071.2|1075|1074.4|1065|1064.2|347596
1584610200000|2020-03-19 09:30:00|1071.8|1071|1079.6|1078.6|1079.6|1078.6|1069.2|1068|316534
1584610500000|2020-03-19 09:35:00|1079.2|1078.4|1092.8|1091.2|1093|1092.6|1077|1076|423793
1584610800000|2020-03-19 09:40:00|1092.6|1091.4|1096|1094.6|1099|1098.4|1088.6|1087.6|573807
1584611100000|2020-03-19 09:45:00|1096.2|1096|1091.6|1090.2|1096.2|1096|1087|1086.6|393243
1584611400000|2020-03-19 09:50:00|1091.8|1090.4|1096.2|1095|1098.8|1098.4|1091|1090|247358
1584611700000|2020-03-19 09:55:00|1096|1095.2|1102.8|1102.2|1102.8|1102.2|1095.2|1094|403433
1584612000000|2020-03-19 10:00:00|1103|1102|1099|1098|1110|1109.4|1099|1097.8|277296
1584612300000|2020-03-19 10:05:00|1099.2|1098.2|1087.2|1086.2|1099.2|1098.4|1084.6|1083.8|336772
1584612600000|2020-03-19 10:10:00|1086.8|1086|1085.4|1084|1088.2|1087.8|1082|1081.2|240267
1584612900000|2020-03-19 10:15:00|1085.6|1083.8|1085.2|1083.8|1088.4|1087.2|1080.2|1080|220944
1584613200000|2020-03-19 10:20:00|1085|1084.2|1083.8|1082.8|1090|1089.8|1083|1082.6|431487
1584613500000|2020-03-19 10:25:00|1085|1083.2|1094|1092.8|1095.2|1093.8|1084|1082.8|344506
1584613800000|2020-03-19 10:30:00|1093.8|1092.6|1093.2|1092.4|1097.2|1096.4|1090.6|1090|234097
1584614100000|2020-03-19 10:35:00|1093.4|1092.8|1088.6|1087.2|1099|1098.4|1085|1084|444431
1584614400000|2020-03-19 10:40:00|1087.6|1087|1082|1080.6|1087.6|1087|1080.6|1080.4|216582
1584614700000|2020-03-19 10:45:00|1082.2|1081.2|1084.2|1082.8|1089|1088.6|1080.8|1080.6|251971
1584615000000|2020-03-19 10:50:00|1084|1083|1084|1082.8|1090|1089|1081.4|1081.2|291076
1584615300000|2020-03-19 10:55:00|1084.2|1083|1082.8|1081.4|1085.4|1085.2|1077.8|1077|257045
1584615600000|2020-03-19 11:00:00|1083|1081.6|1085.8|1084|1089.2|1088|1081.4|1080.2|190231
1584615900000|2020-03-19 11:05:00|1085.4|1084.2|1084.2|1083|1085.4|1085|1080.2|1080|208378
1584616200000|2020-03-19 11:10:00|1084|1083.2|1085|1083.8|1092.6|1091.8|1084|1083|207405
1584616500000|2020-03-19 11:15:00|1085.4|1084|1082.8|1082|1091.6|1091.2|1082.2|1081.4|284536
1584616800000|2020-03-19 11:20:00|1083.2|1081.8|1082|1080.8|1084.8|1083.6|1080.4|1080.2|165043
1584617100000|2020-03-19 11:25:00|1082.2|1081|1079|1077.8|1084.6|1083.8|1076|1075|419074
1584617400000|2020-03-19 11:30:00|1078.8|1077.4|1073.6|1072.6|1079|1078.4|1070.8|1070.2|264368
1584617700000|2020-03-19 11:35:00|1073.4|1072.4|1068|1066.8|1076|1075.8|1067.8|1066.8|216692
1584618000000|2020-03-19 11:40:00|1067.8|1066.6|1064.8|1063.8|1068.8|1068|1059.8|1058.2|359792
1584618300000|2020-03-19 11:45:00|1064.4|1064|1061|1059.4|1068|1066.4|1053.6|1053.4|415059
1584618600000|2020-03-19 11:50:00|1061.4|1060.4|1056.2|1054.4|1062.4|1061.8|1051|1050.4|343542
1584618900000|2020-03-19 11:55:00|1056.4|1054.2|1055.8|1055|1058.8|1058.2|1054.2|1054|341364
1584619200000|2020-03-19 12:00:00|1055.4|1054.6|1060|1058.2|1063.4|1062.2|1055.4|1054.6|146429
1584619500000|2020-03-19 12:05:00|1060.2|1059|1067.4|1065.6|1072|1070.6|1057.8|1057.2|590850
1584619800000|2020-03-19 12:10:00|1067.6|1065.8|1066.8|1064.8|1069.8|1068.6|1063.8|1062.4|313555
1584620100000|2020-03-19 12:15:00|1067|1065.6|1062.6|1061.2|1067.6|1067|1061|1060.8|179559
1584620400000|2020-03-19 12:20:00|1062.2|1060.8|1057.6|1056|1063.6|1062.6|1057|1055.4|365329
1584620700000|2020-03-19 12:25:00|1057.4|1055.8|1049.8|1048.6|1057.6|1056|1048.8|1047.2|606901
1584621000000|2020-03-19 12:30:00|1049.2|1048.4|1051|1050.2|1051.6|1051.4|1042.4|1041|348734
1584621300000|2020-03-19 12:35:00|1050.8|1049.8|1052.4|1051.4|1056|1055.4|1049.4|1047.8|299738
1584621600000|2020-03-19 12:40:00|1052.2|1051|1065|1063.8|1065.8|1064.2|1051.8|1051|220077
1584621900000|2020-03-19 12:45:00|1064.4|1064|1072.4|1070.8|1072.6|1071.4|1060.2|1059.6|365708
1584622200000|2020-03-19 12:50:00|1072.2|1070.6|1080|1078.4|1084|1083|1070.4|1070|216076
1584622500000|2020-03-19 12:55:00|1080.2|1079.2|1069.4|1068.4|1081.6|1080.4|1068.2|1068|291258
1584622800000|2020-03-19 13:00:00|1068.8|1068.8|1083.2|1082.6|1083.8|1083|1067.8|1067|325821
1584623100000|2020-03-19 13:05:00|1083|1082.4|1071.2|1070.2|1083|1082.6|1069.2|1068|364239
1584623400000|2020-03-19 13:10:00|1071.4|1070.4|1073.6|1072.2|1074|1072.2|1067.2|1066|216794
1584623700000|2020-03-19 13:15:00|1073.4|1072|1075.6|1074|1078.6|1077.4|1070.2|1069.2|280304
1584624000000|2020-03-19 13:20:00|1075.8|1074.2|1071.8|1070.4|1078.8|1078.2|1070.8|1070|428696
1584624300000|2020-03-19 13:25:00|1071.6|1070.2|1074.2|1073|1076|1075|1070.2|1070|386492
1584624600000|2020-03-19 13:30:00|1074|1073.2|1063.6|1062.2|1079|1078.6|1062|1061.6|441416
1584624900000|2020-03-19 13:35:00|1063.4|1062.4|1054.8|1053.4|1066.4|1065|1053.4|1053|777820
1584625200000|2020-03-19 13:40:00|1054.6|1053.2|1042.4|1040.8|1054.6|1053.2|1037.8|1037|789741
1584625500000|2020-03-19 13:45:00|1042.2|1040.6|1039.4|1038.4|1042.2|1041.4|1037|1036.8|639631
1584625800000|2020-03-19 13:50:00|1039.2|1038.2|1046.2|1045.4|1047.6|1047|1035.2|1035|723116
1584626100000|2020-03-19 13:55:00|1046.4|1045.2|1048.6|1047.6|1057.6|1057.2|1045.2|1044.2|616839
1584626400000|2020-03-19 14:00:00|1048.4|1048.2|1043.6|1042.6|1049.2|1049|1038.4|1037.6|741178
1584626700000|2020-03-19 14:05:00|1043.8|1043.2|1053.6|1052.6|1053.6|1052.8|1043|1041.6|724576
1584627000000|2020-03-19 14:10:00|1053.4|1052.8|1067|1066|1067.4|1066.8|1049.6|1048.6|471009
1584627300000|2020-03-19 14:15:00|1067.2|1066.2|1061.4|1059.6|1071|1070.4|1058.2|1057.8|403326
1584627600000|2020-03-19 14:20:00|1061.6|1059.8|1077|1075.8|1077.8|1076.8|1059.8|1059.4|464203
1584627900000|2020-03-19 14:25:00|1077.2|1076|1085|1083.6|1085|1084.4|1072|1071.2|483779
1584628200000|2020-03-19 14:30:00|1084.6|1083.8|1102.4|1101|1107.2|1106.6|1083.2|1082.8|742075
1584628500000|2020-03-19 14:35:00|1102.6|1100.8|1087.8|1087|1103.4|1103|1084.2|1082.8|629294
1584628800000|2020-03-19 14:40:00|1087.6|1086.6|1095.8|1094.4|1096.4|1095.2|1076.8|1076|749398
1584629100000|2020-03-19 14:45:00|1095.2|1094.6|1094|1092|1100|1099.2|1085.4|1085|527874
1584629400000|2020-03-19 14:50:00|1093.8|1092.4|1095.6|1094|1097|1096.6|1086.8|1085.2|426846
1584629700000|2020-03-19 14:55:00|1095.4|1093.8|1098.2|1097.2|1105|1104.6|1092.6|1092.2|559758
1584630000000|2020-03-19 15:00:00|1098.4|1097|1114|1111.8|1114|1113|1098.4|1097|759584
1584630300000|2020-03-19 15:05:00|1108.8|1108.4|1110.8|1110|1114.8|1114|1105|1104.2|493663
1584630600000|2020-03-19 15:10:00|1111.2|1110.2|1110.6|1109.2|1115|1114.6|1108.4|1107.6|514684
1584630900000|2020-03-19 15:15:00|1110|1109.4|1117|1116|1119|1118.2|1107.4|1106.4|491347
1584631200000|2020-03-19 15:20:00|1117.4|1116.2|1123.8|1122.4|1127|1126.2|1117.4|1116.2|672393
1584631500000|2020-03-19 15:25:00|1124|1123.6|1129.8|1128.8|1130|1129.4|1120.2|1120|478883
1584631800000|2020-03-19 15:30:00|1129.6|1128.4|1148.8|1148|1150|1149.2|1126.8|1125.8|651934
1584632100000|2020-03-19 15:35:00|1149.2|1148.4|1161.8|1160.6|1166|1165.2|1146.6|1145.8|777084
1584632400000|2020-03-19 15:40:00|1161.6|1160.4|1151.8|1149.6|1168.6|1167.4|1141.6|1140.2|685111
1584632700000|2020-03-19 15:45:00|1151.6|1150|1152.6|1151|1154.4|1153.8|1142.2|1141.6|562167
1584633000000|2020-03-19 15:50:00|1152.4|1151.2|1166|1164.6|1166.6|1165.8|1151.2|1150.8|625941
1584633300000|2020-03-19 15:55:00|1166.2|1164.8|1170.6|1169.8|1174.8|1174.4|1164.6|1163.2|872433
1584633600000|2020-03-19 16:00:00|1170.4|1169.4|1152|1150.2|1171.8|1171.4|1147.4|1147.2|741785
1584633900000|2020-03-19 16:05:00|1151.8|1150|1134.6|1133.2|1157|1156.6|1134.6|1133.2|606154
1584634200000|2020-03-19 16:10:00|1134|1133.6|1128|1126.6|1135.8|1135.2|1123.8|1123|621924
1584634500000|2020-03-19 16:15:00|1127.8|1127.2|1131.6|1130.2|1132.8|1131.6|1121.4|1120.8|431943
1584634800000|2020-03-19 16:20:00|1131.2|1129.8|1131|1130.2|1139.6|1138.4|1130|1129.8|487900
1584635100000|2020-03-19 16:25:00|1130.8|1130|1142.4|1140.6|1145|1144.2|1127.8|1127|681629
1584691500000|2020-03-20 08:05:00|1232.8|1230.4|1226.6|1225|1238.8|1236.2|1216.2|1215|1120224
1584691800000|2020-03-20 08:10:00|1226.4|1225.6|1224|1223|1229|1227.6|1220.4|1220|638689
1584692100000|2020-03-20 08:15:00|1223.8|1223.2|1234.8|1233.6|1235|1234.4|1219.6|1219|825255
1584692400000|2020-03-20 08:20:00|1234.6|1234|1239.2|1238|1246.2|1245.4|1233.2|1232.6|831524
1584692700000|2020-03-20 08:25:00|1239.4|1238.4|1239|1237|1249.4|1248.6|1233.6|1233|691067
1584693000000|2020-03-20 08:30:00|1238|1236.8|1220.2|1218.8|1242.2|1240.2|1218.2|1217|821862
1584693300000|2020-03-20 08:35:00|1220.4|1218.6|1216|1215|1223.6|1223.4|1204|1203.4|528557
1584693600000|2020-03-20 08:40:00|1217|1215.2|1217.4|1215.4|1224.2|1223|1215.6|1214|625820
1584693900000|2020-03-20 08:45:00|1218.6|1215.6|1229.6|1228|1231.8|1230.4|1217.2|1215.4|597039
1584694200000|2020-03-20 08:50:00|1229.4|1227.8|1223.6|1221.8|1229.6|1228.4|1220.8|1219.6|331651
1584694500000|2020-03-20 08:55:00|1223.8|1222|1241.6|1239.8|1242|1240.8|1223.6|1222|450335
1584694800000|2020-03-20 09:00:00|1241.4|1239.6|1240.4|1238.6|1248.4|1248|1238.2|1236.6|605818
1584695100000|2020-03-20 09:05:00|1240.6|1238.8|1242.4|1241.2|1247|1246.2|1237.4|1236.6|399764
1584695400000|2020-03-20 09:10:00|1242.2|1241|1244|1242.6|1246|1245.4|1236.6|1235.2|363810
1584695700000|2020-03-20 09:15:00|1243.8|1242.4|1246.4|1244.6|1247.8|1246.4|1239.4|1238.6|505242
1584696000000|2020-03-20 09:20:00|1246.6|1244.8|1244|1242.4|1250|1249.8|1243|1241.4|555526
1584696300000|2020-03-20 09:25:00|1243.8|1242.2|1244.2|1242.4|1246|1245|1239.6|1239.2|306437
1584696600000|2020-03-20 09:30:00|1243.4|1242.6|1249.8|1248.6|1250|1249.6|1240.2|1240|274680
1584696900000|2020-03-20 09:35:00|1249.6|1249|1244.8|1243|1250|1249.8|1240.6|1239.4|457012
1584697200000|2020-03-20 09:40:00|1244.6|1244.2|1240.8|1240|1247|1246.4|1239.4|1239|305537
1584697500000|2020-03-20 09:45:00|1241|1240.2|1244|1242.2|1248|1247.8|1241|1240|306352
1584697800000|2020-03-20 09:50:00|1243|1242|1245.8|1244|1246.6|1246|1240.8|1240|605638
1584698100000|2020-03-20 09:55:00|1245.6|1243.8|1248.6|1247.8|1250.8|1250|1243.4|1242|547270
1584698400000|2020-03-20 10:00:00|1248.4|1247.6|1248.2|1248|1250|1249.4|1244.4|1244|330979
1584698700000|2020-03-20 10:05:00|1248|1247.8|1254|1253.2|1257|1256.6|1247.4|1246.6|409807
1584699000000|2020-03-20 10:10:00|1254.2|1253.4|1252.8|1252|1260.6|1260|1251.6|1251|497962
1584699300000|2020-03-20 10:15:00|1252.6|1251.8|1245.2|1244.8|1253.4|1252.6|1241.2|1240.6|388777
1584699600000|2020-03-20 10:20:00|1245.4|1245|1240.8|1239.4|1245.4|1245|1237.8|1237.2|401874
1584699900000|2020-03-20 10:25:00|1240.6|1239.2|1237.4|1235.8|1243.6|1243|1236.4|1235.2|355213
1584700200000|2020-03-20 10:30:00|1237.6|1236|1234|1232.6|1238.2|1237|1227.8|1226.6|459212
1584700500000|2020-03-20 10:35:00|1233.8|1232.4|1226.6|1225.2|1236|1235.4|1224.2|1223.6|592140
1584700800000|2020-03-20 10:40:00|1226.2|1225|1235.4|1234|1235.8|1234.6|1222.8|1221.8|314441
1584701100000|2020-03-20 10:45:00|1235|1234.2|1223.4|1222.4|1235|1234.2|1222.8|1222|314061
1584701400000|2020-03-20 10:50:00|1223.8|1222.6|1222.8|1222.4|1231.6|1230.2|1222.6|1221.8|1251016
1584701700000|2020-03-20 10:55:00|1223|1222.6|1228.8|1228|1231.6|1231.2|1221|1220.8|1156486
1584702000000|2020-03-20 11:00:00|1228.6|1227.8|1227.8|1226.8|1230.4|1230|1222.4|1222|402972
1584702300000|2020-03-20 11:05:00|1227.6|1226.6|1218.6|1217.6|1229.4|1229|1217.8|1217|540454
1584702600000|2020-03-20 11:10:00|1218.4|1217.2|1214.4|1212.8|1218.4|1217.4|1211.4|1211|331913
1584702900000|2020-03-20 11:15:00|1214.2|1212.6|1204.6|1202.6|1215.8|1215|1203.4|1202.4|416480
1584703200000|2020-03-20 11:20:00|1204.4|1202.4|1201.4|1199.8|1205|1204.4|1200|1199.4|639400
1584703500000|2020-03-20 11:25:00|1201.6|1200|1207|1206.2|1209|1208|1201.6|1199.8|358010
1584703800000|2020-03-20 11:30:00|1207.2|1206|1217.6|1216.8|1218.2|1217.6|1207.2|1206|3064361
1584704100000|2020-03-20 11:35:00|1217.4|1216.4|1216|1215.4|1220|1219.4|1209.8|1209.6|557259
1584704400000|2020-03-20 11:40:00|1215.8|1215.2|1210.4|1209.6|1216.4|1215.6|1208.6|1208|356530
1584704700000|2020-03-20 11:45:00|1210.2|1209.4|1212.6|1212|1213|1212.2|1207.2|1206.8|290057
1584705000000|2020-03-20 11:50:00|1212.8|1212.4|1216.4|1215|1217.6|1216.6|1209.2|1208.4|282345
1584705300000|2020-03-20 11:55:00|1216.2|1214.8|1215.8|1214.4|1218|1217.2|1213|1212|207958
1584705600000|2020-03-20 12:00:00|1216|1214.2|1221|1219.6|1222|1221.6|1214.8|1214.2|218458
1584705900000|2020-03-20 12:05:00|1220.8|1219.4|1215.4|1214.6|1220.8|1220.4|1215.2|1214.2|218256
1584706200000|2020-03-20 12:10:00|1215.6|1214.4|1217.4|1216.4|1220|1219.8|1214.6|1214|334718
1584706500000|2020-03-20 12:15:00|1217.2|1216.6|1211.8|1210.4|1217.2|1216.6|1209.2|1208.8|406390
1584706800000|2020-03-20 12:20:00|1212|1210.2|1209.6|1208.6|1217.2|1216.2|1209|1208.4|244648
1584707100000|2020-03-20 12:25:00|1209.4|1209|1207.6|1207|1212|1211.6|1205.2|1205|427007
1584707400000|2020-03-20 12:30:00|1207.4|1206.4|1209.6|1208.4|1212|1210.6|1205.8|1205.2|322154
1584707700000|2020-03-20 12:35:00|1209.8|1208.2|1202.4|1202|1211.8|1210.4|1200.4|1200|450694
1584708000000|2020-03-20 12:40:00|1202.2|1201.6|1192.2|1191|1202.8|1201.8|1192|1191|612577
1584708300000|2020-03-20 12:45:00|1192.4|1191.2|1183.8|1183.2|1195.8|1194.6|1183.6|1183|343113
1584708600000|2020-03-20 12:50:00|1183.6|1183|1191.2|1190.2|1191.4|1190.2|1180.6|1180|290101
1584708900000|2020-03-20 12:55:00|1191|1190|1184.8|1183.2|1194.8|1193.6|1184|1183.2|267736
1584709200000|2020-03-20 13:00:00|1184.6|1183|1199.6|1199|1200|1199.6|1183.8|1183|245752
1584709500000|2020-03-20 13:05:00|1199.8|1199.2|1198.4|1197.2|1200|1199.2|1193.4|1192.8|226237
1584709800000|2020-03-20 13:10:00|1198.6|1197.4|1201|1199.8|1202.8|1201.2|1194|1193.2|365855
1584710100000|2020-03-20 13:15:00|1200.8|1199.6|1195.4|1193.8|1201.6|1201.4|1193.8|1193.2|399534
1584710400000|2020-03-20 13:20:00|1195.2|1193.6|1199.2|1199|1201.8|1201.4|1194.8|1193.6|317878
1584710700000|2020-03-20 13:25:00|1199.6|1199.2|1203.8|1202.4|1204|1203.8|1197|1196.6|435703
1584711000000|2020-03-20 13:30:00|1203.6|1202.2|1209.6|1208.2|1209.8|1208.8|1201.2|1200|398030
1584711300000|2020-03-20 13:35:00|1209.4|1208|1196|1195|1215.4|1214.6|1194.2|1193.6|526526
1584711600000|2020-03-20 13:40:00|1196.6|1195.2|1190.2|1188.2|1198.6|1198.4|1187.4|1186.2|529745
1584711900000|2020-03-20 13:45:00|1190|1188|1178.2|1176.4|1190.4|1189.2|1174.2|1173|758118
1584712200000|2020-03-20 13:50:00|1177.6|1176.2|1186|1184.2|1190.4|1190|1172.8|1171.8|463418
1584712500000|2020-03-20 13:55:00|1185.8|1184.4|1189.8|1188|1191.4|1190.8|1182.4|1180.8|419888
1584712800000|2020-03-20 14:00:00|1189.6|1187.4|1204|1203.2|1206.2|1205.8|1187.2|1186|540273
1584713100000|2020-03-20 14:05:00|1204.6|1203.4|1195|1193.6|1207.6|1206.2|1190.8|1188.6|782637
1584713400000|2020-03-20 14:10:00|1194|1193.4|1193.4|1191.2|1199.8|1197.8|1190.8|1189|405606
1584713700000|2020-03-20 14:15:00|1193.2|1191.4|1193.6|1192|1199.8|1198.8|1191.2|1190|302939
1584714000000|2020-03-20 14:20:00|1193.4|1191.8|1205.8|1204.6|1206|1205.2|1188.6|1188.4|468707
1584714300000|2020-03-20 14:25:00|1205.2|1204.2|1206.4|1205.4|1210.8|1210.4|1202.4|1201|381316
1584714600000|2020-03-20 14:30:00|1206|1205.2|1224|1222.4|1224|1222.4|1206|1205|706199
1584714900000|2020-03-20 14:35:00|1223.8|1223|1217.6|1216.6|1223.8|1223.2|1214.2|1213.4|633579
1584715200000|2020-03-20 14:40:00|1217.8|1216.4|1215.8|1215|1222.8|1222.2|1213|1212.4|475336
1584715500000|2020-03-20 14:45:00|1215.6|1214.8|1218|1217|1219|1218.8|1213.6|1212.8|409746
1584715800000|2020-03-20 14:50:00|1218.2|1217.2|1222.2|1221|1226|1225.8|1217.2|1216|512113
1584716100000|2020-03-20 14:55:00|1222.4|1221.2|1222.6|1222|1223.6|1223.4|1217.2|1216.8|409405
1584716400000|2020-03-20 15:00:00|1222.8|1221.8|1227.4|1226|1231.8|1230.2|1222.8|1221.8|434009
1584716700000|2020-03-20 15:05:00|1227.2|1225.8|1226|1224.6|1230|1229.8|1217|1216.6|408627
1584717000000|2020-03-20 15:10:00|1226.2|1224.8|1226.6|1225.2|1232|1230.8|1224.2|1223.2|302349
1584717300000|2020-03-20 15:15:00|1226.4|1225|1211.2|1210.2|1228.8|1228|1210.4|1210|595551
1584717600000|2020-03-20 15:20:00|1211.4|1210.4|1193|1191.6|1211.6|1211|1191.4|1191.2|710596
1584717900000|2020-03-20 15:25:00|1193.2|1191.8|1197.2|1196|1204.2|1203.2|1190.2|1190|549742
1584718200000|2020-03-20 15:30:00|1197|1195.8|1194|1193.4|1202|1200.8|1191.4|1190.4|460863
1584718500000|2020-03-20 15:35:00|1193.8|1193.2|1193.6|1192.2|1201.4|1200.6|1190.6|1190|493344
1584718800000|2020-03-20 15:40:00|1193.4|1192|1192.6|1192.2|1199.8|1199|1191.8|1191.2|350674
1584719100000|2020-03-20 15:45:00|1192.4|1192|1193|1192.4|1195|1194|1186|1185.2|469011
1584719400000|2020-03-20 15:50:00|1192.8|1192.6|1192.2|1191.2|1195.8|1195.2|1188.6|1188|426124
1584719700000|2020-03-20 15:55:00|1192.4|1191|1192.4|1192|1199|1198.8|1186.8|1186.4|406601
1584720000000|2020-03-20 16:00:00|1192.6|1192.2|1192.8|1191.8|1195|1194.6|1188.2|1187.4|311495
1584720300000|2020-03-20 16:05:00|1193|1191.6|1180|1179|1193|1191.6|1180|1179|474618
1584720600000|2020-03-20 16:10:00|1179.8|1179.2|1181.8|1180.8|1185.4|1184.8|1177.8|1177.4|290895
1584720900000|2020-03-20 16:15:00|1181.6|1180.4|1176|1175.6|1183|1182.2|1175|1174.4|436930
1584721200000|2020-03-20 16:20:00|1175.8|1175.4|1176.8|1176.4|1179|1178.4|1174.2|1174|419610
1584721500000|2020-03-20 16:25:00|1176.6|1176.2|1175.8|1175.4|1178.6|1178.2|1172.4|1172|694055
1584950400000|2020-03-23 08:00:00|1166.6|1150|1136.2|1134.8|1166.6|1152.6|1132.2|1131.2|721922
1584950700000|2020-03-23 08:05:00|1135.6|1134.6|1138.4|1137.2|1144.4|1143.2|1133|1131.6|467194
1584951000000|2020-03-23 08:10:00|1137.8|1137.8|1140.8|1140|1142|1141.2|1132.8|1131.6|533058
1584951300000|2020-03-23 08:15:00|1140.6|1139.8|1144|1143.2|1148|1147.4|1135.8|1135.2|497751
1584951600000|2020-03-23 08:20:00|1143.8|1143|1133|1132|1144.8|1143.6|1132.6|1132|523343
1584951900000|2020-03-23 08:25:00|1132.8|1132.2|1145.2|1144.4|1145.8|1145.2|1131.4|1131|434243
1584952200000|2020-03-23 08:30:00|1145|1144|1138.6|1137.4|1146|1145.4|1136.2|1136|345722
1584952500000|2020-03-23 08:35:00|1138.4|1138|1139.4|1138.2|1145|1144.2|1135.8|1135.6|354309
1584952800000|2020-03-23 08:40:00|1139.6|1138.4|1141.2|1140.2|1146|1145.2|1139.6|1138.2|484789
1584953100000|2020-03-23 08:45:00|1141|1140.4|1139.6|1138.4|1145|1144|1137.4|1136.2|394797
1584953400000|2020-03-23 08:50:00|1139.8|1139|1141|1139.8|1144|1143|1135.6|1135.4|202743
1584953700000|2020-03-23 08:55:00|1141.2|1139.6|1142|1140.6|1143.6|1143|1137.2|1136|279644
1584954000000|2020-03-23 09:00:00|1142.2|1140.8|1154.2|1152.8|1162.6|1162|1142.2|1140.6|588523
1584954300000|2020-03-23 09:05:00|1154|1152.6|1156.6|1155.4|1157.2|1156|1150.6|1150.2|270929
1584954600000|2020-03-23 09:10:00|1156.4|1155.8|1142.2|1141.4|1157|1156.6|1141.6|1141|358326
1584954900000|2020-03-23 09:15:00|1142.4|1141.6|1145.4|1145|1145.8|1145|1140|1139|575762
1584955200000|2020-03-23 09:20:00|1145.6|1145.2|1141.6|1140.6|1149|1148.6|1140.2|1140|557548
1584955500000|2020-03-23 09:25:00|1141.2|1140.4|1141.4|1141|1142.2|1141.8|1134.4|1134|545778
1584955800000|2020-03-23 09:30:00|1141.6|1141.2|1140.6|1140.2|1145|1144.6|1138.8|1138|346850
1584956100000|2020-03-23 09:35:00|1140.8|1140.4|1142.4|1141.8|1143.4|1143|1137.6|1137|412618
1584956400000|2020-03-23 09:40:00|1142.6|1142|1140.8|1140.4|1145.8|1145.4|1140.6|1140.2|291666
1584956700000|2020-03-23 09:45:00|1141|1140.6|1146.8|1146.4|1149.6|1149.2|1140.4|1140|483109
1584957000000|2020-03-23 09:50:00|1146.6|1146.2|1147.4|1147|1148|1147.4|1141.4|1141|273824
1584957300000|2020-03-23 09:55:00|1147.6|1147.2|1144.4|1144|1148.2|1147.6|1143.6|1143.2|332904
1584957600000|2020-03-23 10:00:00|1144.2|1143.8|1147.6|1147|1148.6|1148.2|1142.6|1142.2|404438
1584957900000|2020-03-23 10:05:00|1147.8|1147.2|1151.2|1150.6|1153.6|1152.8|1147.4|1147|326132
1584958200000|2020-03-23 10:10:00|1151.4|1150.8|1157.4|1157|1158|1157.4|1149|1148.6|400319
1584958500000|2020-03-23 10:15:00|1157.6|1157.2|1159.2|1158.8|1164.4|1164|1156.2|1155.8|557219
1584958800000|2020-03-23 10:20:00|1159|1158.6|1168.8|1168.4|1169.4|1168.8|1158.8|1158.4|453524
1584959100000|2020-03-23 10:25:00|1169|1168.6|1178.4|1178|1180|1179.6|1167.6|1167.2|684127
1584959400000|2020-03-23 10:30:00|1178.2|1177.8|1186.2|1185.4|1186.6|1186|1176|1175.6|478665
1584959700000|2020-03-23 10:35:00|1186|1185.2|1201|1200.4|1203|1202.8|1185.2|1184.8|637912
1584960000000|2020-03-23 10:40:00|1200.8|1200.2|1205.8|1205.6|1206.8|1206|1195.8|1195|501669
1584960300000|2020-03-23 10:45:00|1206|1205.8|1208.8|1207.4|1210|1209.6|1204.8|1203.8|323698
1584960600000|2020-03-23 10:50:00|1208.6|1207.6|1200.6|1200|1209|1208|1198.8|1198|192653
1584960900000|2020-03-23 10:55:00|1200.4|1200.2|1204.2|1203.8|1208.2|1207.8|1199|1198.8|304217
1584961200000|2020-03-23 11:00:00|1204.6|1204|1192.2|1191|1205.4|1204.6|1189.2|1188.2|266105
1584961500000|2020-03-23 11:05:00|1192.4|1190.8|1186.8|1186.2|1193.2|1192.2|1186.6|1186|299544
1584961800000|2020-03-23 11:10:00|1187|1186|1188|1187|1188|1187|1183|1182.4|185709
1584962100000|2020-03-23 11:15:00|1188.4|1187.2|1185|1184.4|1189.8|1189|1183.4|1183|187400
1584962400000|2020-03-23 11:20:00|1184.8|1184.2|1185|1184.6|1186.8|1186|1179.6|1179.2|191468
1584962700000|2020-03-23 11:25:00|1185.2|1184.8|1187.4|1186.2|1188.6|1188.2|1183.4|1183|294101
1584963000000|2020-03-23 11:30:00|1187.2|1186|1181.8|1181.2|1187.4|1186|1181|1180.4|436153
1584963300000|2020-03-23 11:35:00|1181.6|1181.4|1181|1180.4|1186.8|1186.6|1178.4|1178.2|408227
1584963600000|2020-03-23 11:40:00|1180.8|1180.2|1187.6|1186.8|1191.4|1190.6|1180|1179.6|334365
1584963900000|2020-03-23 11:45:00|1187.8|1187|1184.4|1184|1189.4|1188.6|1183.4|1182.8|182941
1584964200000|2020-03-23 11:50:00|1184.2|1183.8|1183|1182.6|1188.6|1187.6|1182|1181.8|321696
1584964500000|2020-03-23 11:55:00|1182.8|1182.8|1186|1185.6|1186.2|1185.8|1182.6|1182|322274
1584964800000|2020-03-23 12:00:00|1186.2|1185.8|1200.2|1199.8|1201.8|1201|1186.2|1185.6|517908
1584965100000|2020-03-23 12:05:00|1200.4|1199.6|1201.8|1201.4|1203.4|1203|1198.8|1197.6|236265
1584965400000|2020-03-23 12:10:00|1202|1201.2|1198.4|1197.2|1209.8|1208.4|1185.8|1185.6|591317
1584965700000|2020-03-23 12:15:00|1198.6|1197.8|1224.8|1223|1227|1226|1198.6|1197.2|623251
1584966000000|2020-03-23 12:20:00|1224.2|1223.6|1238.2|1236.2|1240.6|1239.8|1224|1222.6|1389023
1584966300000|2020-03-23 12:25:00|1238.6|1236.4|1230|1229|1240|1238.6|1223|1222|657292
1584966600000|2020-03-23 12:30:00|1230.6|1229.4|1227|1225.8|1232.6|1231.6|1218.6|1216.4|406665
1584966900000|2020-03-23 12:35:00|1226.6|1225.6|1240.6|1240.6|1242.8|1242.4|1226.6|1225.2|687160
1584967200000|2020-03-23 12:40:00|1241.8|1240.4|1244|1242.8|1244|1242.8|1236.6|1235|112084
1584967500000|2020-03-23 12:45:00|1243.6|1243.2|1231|1230|1244|1243.2|1230.4|1229.6|350350
1584967800000|2020-03-23 12:50:00|1231.6|1230.4|1232.4|1231|1232.6|1231.8|1223.8|1223|247881
1584968100000|2020-03-23 12:55:00|1232.2|1231.2|1235.6|1234.4|1236.4|1235.2|1229.8|1229.2|287828
1584968400000|2020-03-23 13:00:00|1235.4|1234.2|1242.8|1241.8|1244.8|1244.4|1230.8|1230.6|324953
1584968700000|2020-03-23 13:05:00|1242.6|1241.6|1245.6|1244.2|1245.8|1245.2|1237.4|1237.2|367367
1584969000000|2020-03-23 13:10:00|1245.8|1244.4|1249|1248.2|1250|1249.6|1241.4|1240|369458
1584969300000|2020-03-23 13:15:00|1249.4|1248.6|1245.4|1245|1250|1249.2|1243.6|1242.6|256214
1584969600000|2020-03-23 13:20:00|1245.2|1245.2|1243.6|1242.4|1248|1247.4|1240.8|1240|239821
1584969900000|2020-03-23 13:25:00|1243.2|1242.2|1240.2|1239.2|1243.2|1242.4|1236|1235.6|333092
1584970200000|2020-03-23 13:30:00|1240|1239|1232.6|1231.6|1241.4|1240.4|1226.8|1225.8|755549
1584970500000|2020-03-23 13:35:00|1232.8|1231.4|1220.8|1219.4|1233|1232|1218|1217|503769
1584970800000|2020-03-23 13:40:00|1220.6|1218.8|1220.2|1219.2|1229|1228.6|1217.6|1216.8|383076
1584971100000|2020-03-23 13:45:00|1220|1219|1221.6|1220.6|1230|1229|1217.4|1217|481117
1584971400000|2020-03-23 13:50:00|1221.4|1220.4|1223.4|1221.6|1228.8|1227.2|1217.6|1217|419702
1584971700000|2020-03-23 13:55:00|1223.2|1221.2|1236.4|1235|1236.6|1235.4|1222.4|1221.2|416867
1584972000000|2020-03-23 14:00:00|1236.6|1235.2|1232|1230.6|1243|1242.4|1228.2|1226.8|391603
1584972300000|2020-03-23 14:05:00|1232.4|1230.8|1236.6|1235|1237|1235.8|1228.4|1228|343573
1584972600000|2020-03-23 14:10:00|1236.8|1235.2|1239.4|1238.4|1243|1242.6|1236|1235|441153
1584972900000|2020-03-23 14:15:00|1239.6|1238.6|1219|1218|1241|1240.2|1217.6|1217|520684
1584973200000|2020-03-23 14:20:00|1219.6|1218.2|1223.4|1222.8|1224.8|1224.6|1215.2|1215|374974
1584973500000|2020-03-23 14:25:00|1224|1223|1225.8|1224.6|1228.6|1227.2|1214.8|1214.2|322846
1584973800000|2020-03-23 14:30:00|1226.2|1224.8|1220.2|1218.2|1226.2|1224.8|1215.8|1215|439797
1584974100000|2020-03-23 14:35:00|1220|1218.4|1216.2|1214.8|1222.6|1221.4|1212.4|1211.6|599240
1584974400000|2020-03-23 14:40:00|1216|1215|1224|1222.6|1229.8|1228.8|1213.2|1212|413225
1584974700000|2020-03-23 14:45:00|1224.6|1222.2|1218|1216.8|1224.6|1223|1215.8|1215.2|345823
1584975000000|2020-03-23 14:50:00|1218.2|1217|1215.2|1214.4|1219.8|1219.6|1213.4|1212.4|329940
1584975300000|2020-03-23 14:55:00|1215.6|1214.2|1221.8|1221.4|1224.6|1224|1213.6|1213.4|743001
1584975600000|2020-03-23 15:00:00|1222|1221.6|1225.4|1224.8|1226.4|1226.2|1217.4|1217|671211
1584975900000|2020-03-23 15:05:00|1225.2|1224.6|1220|1219.2|1225.8|1225.6|1216.8|1216.4|608668
1584976200000|2020-03-23 15:10:00|1220.2|1219.4|1216.6|1216.4|1226.4|1226.2|1214.6|1214|669142
1584976500000|2020-03-23 15:15:00|1216.8|1216.6|1212.4|1211.4|1218.2|1217.8|1210.2|1209.8|828024
1584976800000|2020-03-23 15:20:00|1212.2|1211.2|1204|1202.8|1212.2|1211.4|1201.4|1201.2|716451
1584977100000|2020-03-23 15:25:00|1203.8|1203|1206.2|1206|1207.8|1207.4|1200.6|1200.2|779566
1584977400000|2020-03-23 15:30:00|1206.4|1206.2|1208.6|1208.4|1212.6|1212.2|1203.4|1203.2|491819
1584977700000|2020-03-23 15:35:00|1208.8|1208.6|1210.8|1210.2|1214.6|1214.4|1207|1206.6|810129
1584978000000|2020-03-23 15:40:00|1211|1210.4|1205.2|1205|1213.2|1213|1204.2|1204|986116
1584978300000|2020-03-23 15:45:00|1205.4|1205.2|1209.4|1209|1210.6|1210.2|1205.4|1205|782311
1584978600000|2020-03-23 15:50:00|1209.6|1209.2|1212.2|1211.8|1216.4|1216.2|1207.8|1207.4|746187
1584978900000|2020-03-23 15:55:00|1212|1211.6|1218.8|1218.4|1220.4|1220.2|1210.2|1209.6|1006508
1584979200000|2020-03-23 16:00:00|1218.6|1218.2|1227.6|1227|1230.8|1230.2|1215.8|1215.6|732498
1584979500000|2020-03-23 16:05:00|1227.4|1226.6|1228.4|1227.4|1231.6|1231.2|1225.6|1225|704629
1584979800000|2020-03-23 16:10:00|1228|1227.6|1228.6|1228.4|1230.6|1230|1223|1222.6|775459
1584980100000|2020-03-23 16:15:00|1228.8|1228.6|1236.2|1235.8|1242|1241.2|1226.6|1226.2|877087
1584980400000|2020-03-23 16:20:00|1236.4|1236|1231|1230.8|1239.8|1239.4|1230.4|1230.2|819068
1584980700000|2020-03-23 16:25:00|1231.2|1231|1225.2|1222.8|1232.4|1232|1222|1221.4|732945
1585036800000|2020-03-24 08:00:00|1313|1311.4|1327.2|1324.2|1336|1334.8|1313|1311.4|354604
1585037100000|2020-03-24 08:05:00|1325.8|1324|1309.6|1307.8|1327.8|1326.2|1304.6|1303.4|750812
1585037400000|2020-03-24 08:10:00|1309.2|1307.6|1311.8|1310.2|1314|1312.4|1304.4|1303.6|491372
1585037700000|2020-03-24 08:15:00|1312.2|1311|1313|1311.6|1321.4|1320.8|1308.8|1308.2|518787
1585038000000|2020-03-24 08:20:00|1312.8|1311.4|1319.8|1319|1324|1323|1311|1310.2|441641
1585038300000|2020-03-24 08:25:00|1319.6|1318.8|1327.2|1326.2|1331.8|1330.8|1317.6|1316.4|441202
1585038600000|2020-03-24 08:30:00|1327.4|1327|1323.6|1322.6|1329.6|1329|1320.2|1320|410287
1585038900000|2020-03-24 08:35:00|1323.2|1322.4|1338.8|1338|1338.8|1338.2|1321.6|1320.4|463360
1585039200000|2020-03-24 08:40:00|1339.2|1339|1348|1347.2|1349|1348|1338|1337|703024
1585039500000|2020-03-24 08:45:00|1348.2|1347.4|1348.6|1347.2|1353.8|1353|1345.6|1345|631578
1585039800000|2020-03-24 08:50:00|1348|1347|1364|1362.8|1364|1363.2|1347.4|1346.8|582640
1585040100000|2020-03-24 08:55:00|1364.8|1363.4|1368.8|1368.2|1371|1370.4|1363.8|1362.8|730945
1585040400000|2020-03-24 09:00:00|1368.6|1368|1373|1372.4|1373|1372.4|1361.2|1360.8|701763
1585040700000|2020-03-24 09:05:00|1372.8|1372.6|1387|1386.2|1387|1386.2|1370.2|1370|560528
1585041000000|2020-03-24 09:10:00|1387.2|1386.6|1394|1392.8|1395.6|1394.6|1383.6|1382.2|605987
1585041300000|2020-03-24 09:15:00|1394.2|1393|1396.2|1395.2|1399|1397.8|1391.8|1391|545993
1585041600000|2020-03-24 09:20:00|1396|1395|1414.2|1412|1415|1414.2|1395.6|1395|702607
1585041900000|2020-03-24 09:25:00|1418|1417|1423.2|1422.2|1426.8|1426.4|1417.2|1416.8|336899
1585042200000|2020-03-24 09:30:00|1423.4|1422.6|1432.4|1431.6|1439.4|1439.2|1419.8|1419.4|1678884
1585042500000|2020-03-24 09:35:00|1432|1431.8|1423|1421.8|1441|1440.6|1419.6|1418.4|903266
1585042800000|2020-03-24 09:40:00|1423.2|1422|1431.6|1430.2|1437.2|1436.2|1421.6|1421.4|825919
1585043100000|2020-03-24 09:45:00|1431.2|1429.6|1426.6|1425.6|1431.2|1430|1424.4|1423.4|339210
1585043400000|2020-03-24 09:50:00|1426.4|1425.4|1408|1407|1427|1426.2|1406.6|1406|597518
1585043700000|2020-03-24 09:55:00|1408.2|1407.4|1406.8|1405.6|1410.8|1409.6|1399|1398|623332
1585044000000|2020-03-24 10:00:00|1407|1406.2|1398.4|1397.6|1407|1406.2|1394.6|1394|403963
1585044300000|2020-03-24 10:05:00|1398.2|1397.2|1383.6|1382.6|1398.2|1397.2|1383.4|1382.4|571455
1585044600000|2020-03-24 10:10:00|1383.8|1383|1384.2|1383.2|1386|1384.8|1377|1376.2|435743
1585044900000|2020-03-24 10:15:00|1384|1383|1394.2|1392.2|1395.8|1394.8|1384|1383|306632
1585045200000|2020-03-24 10:20:00|1394|1393|1385|1383.6|1394.4|1393.4|1384.2|1383.2|211780
1585045500000|2020-03-24 10:25:00|1384.8|1383.8|1385.4|1384.2|1388.8|1387.8|1382.8|1382|234013
1585045800000|2020-03-24 10:30:00|1385.6|1384.8|1385|1384.4|1392.6|1392|1384.2|1383.2|227792
1585046100000|2020-03-24 10:35:00|1384.8|1384.6|1384.2|1383.2|1387.8|1386.8|1378.2|1378|340831
1585046400000|2020-03-24 10:40:00|1384.4|1383.4|1382.4|1381.8|1387.2|1386.8|1380.8|1380.4|277066
1585046700000|2020-03-24 10:45:00|1382.6|1382|1376.8|1376|1382.6|1382|1375.2|1375|361028
1585047000000|2020-03-24 10:50:00|1376.6|1376.2|1371.2|1370.8|1380.4|1380|1371|1370.6|481912
1585047300000|2020-03-24 10:55:00|1371|1370.6|1372|1371|1372|1371.6|1364.4|1364.2|431174
1585047600000|2020-03-24 11:00:00|1371.8|1371.2|1372|1371.4|1375|1374.8|1368.2|1367.6|596875
1585047900000|2020-03-24 11:05:00|1372.2|1371.6|1372.2|1371.8|1377.2|1377|1371|1370.4|230485
1585048200000|2020-03-24 11:10:00|1372|1371.6|1380|1379.4|1382.6|1382.2|1369.6|1369.2|387473
1585048500000|2020-03-24 11:15:00|1379.8|1379.6|1371|1370.8|1385|1384|1369.8|1369.2|440970
1585048800000|2020-03-24 11:20:00|1370.8|1370.6|1370.4|1370.2|1375.6|1375|1369.2|1368.6|436164
1585049100000|2020-03-24 11:25:00|1370.6|1370.4|1376.4|1375.8|1377.6|1377|1370.6|1370.4|258582
1585049400000|2020-03-24 11:30:00|1376.2|1375.6|1379.8|1379.4|1380|1379.6|1375.6|1375.2|209476
1585049700000|2020-03-24 11:35:00|1380|1379.6|1387.4|1387|1390|1389.8|1380|1379.4|296939
1585050000000|2020-03-24 11:40:00|1387.2|1386.6|1386.2|1385.8|1390|1389.8|1383.4|1383|354378
1585050300000|2020-03-24 11:45:00|1386|1385.4|1389.4|1389|1390|1389.8|1384.6|1384|261890
1585050600000|2020-03-24 11:50:00|1389.6|1389.2|1386.2|1386|1393|1392.4|1386.2|1386|264304
1585050900000|2020-03-24 11:55:00|1386|1385.8|1387|1386.2|1387.2|1386.8|1378.6|1378.2|429355
1585051200000|2020-03-24 12:00:00|1386.8|1386.4|1385.6|1385.2|1390|1389.6|1384.6|1384|250476
1585051500000|2020-03-24 12:05:00|1385.8|1385|1376.2|1375.4|1385.8|1385.4|1373.8|1373.2|213065
1585051800000|2020-03-24 12:10:00|1376|1375.6|1372.4|1372|1376.6|1375.8|1371.2|1371|214081
1585052100000|2020-03-24 12:15:00|1372.6|1372.2|1373|1372.2|1379|1378.4|1370.2|1370|344769
1585052400000|2020-03-24 12:20:00|1373.2|1372.4|1373.6|1373|1375.8|1375.4|1371|1370.8|308463
1585052700000|2020-03-24 12:25:00|1373.8|1372.8|1373.8|1373.2|1377|1376.4|1372.4|1372|290058
1585053000000|2020-03-24 12:30:00|1374|1373|1372.2|1372|1378.6|1378.4|1370.8|1370.6|208669
1585053300000|2020-03-24 12:35:00|1372.4|1371.8|1370.4|1370|1375|1374.6|1370.4|1370|241290
1585053600000|2020-03-24 12:40:00|1370.2|1370.2|1369.2|1368.8|1371|1370.6|1366.2|1365.6|398159
1585053900000|2020-03-24 12:45:00|1369.4|1369|1377.6|1377|1379.4|1378.6|1368.4|1368|345416
1585054200000|2020-03-24 12:50:00|1377.8|1377.6|1386|1385.6|1386.6|1386.2|1376.2|1375.6|282189
1585054500000|2020-03-24 12:55:00|1386.2|1385.8|1382.4|1381.6|1387.8|1387.2|1379.8|1379|203309
1585054800000|2020-03-24 13:00:00|1382.2|1381.4|1379|1378.6|1382.6|1382.2|1377.2|1377|115016
1585055100000|2020-03-24 13:05:00|1378.8|1378.4|1386|1385.4|1386.2|1385.4|1377.2|1377|153097
1585055400000|2020-03-24 13:10:00|1386.2|1385.6|1390.8|1390|1394.8|1394|1385.8|1385.4|194349
1585055700000|2020-03-24 13:15:00|1390.4|1390.2|1394.6|1393.6|1394.8|1394|1389.4|1389|395507
1585056000000|2020-03-24 13:20:00|1394.4|1393.8|1403|1402.4|1404|1403.2|1393.4|1393|421103
1585056300000|2020-03-24 13:25:00|1403.2|1402.6|1407.2|1406.6|1408|1407.6|1401|1400.6|286492
1585056600000|2020-03-24 13:30:00|1407.4|1406.8|1402.6|1401.4|1410|1409.2|1400.2|1399.2|738124
1585056900000|2020-03-24 13:35:00|1402.8|1401.2|1401|1399.6|1411|1410.2|1397.6|1397|899958
1585057200000|2020-03-24 13:40:00|1401.2|1399.8|1396.4|1395.2|1404.8|1403.6|1390.8|1390.2|516482
1585057500000|2020-03-24 13:45:00|1396.8|1395.4|1403|1402.2|1404.4|1404|1391.2|1390.2|605366
1585057800000|2020-03-24 13:50:00|1403.2|1402.4|1402|1401|1403.4|1402.4|1393.8|1393|357587
1585058100000|2020-03-24 13:55:00|1401.8|1400.8|1396.4|1395.8|1402.6|1401.8|1394|1393|625352
1585058400000|2020-03-24 14:00:00|1396.6|1396|1403|1402.6|1404|1403.4|1395.6|1395|565869
1585058700000|2020-03-24 14:05:00|1403.2|1402.8|1408.4|1407|1413.8|1413|1403.2|1402.8|761605
1585059000000|2020-03-24 14:10:00|1408.6|1407.2|1413.8|1413.2|1414|1413.4|1402.8|1401.8|545617
1585059300000|2020-03-24 14:15:00|1414|1413.4|1428.6|1427.6|1428.8|1428.2|1411.8|1411.2|1034525
1585059600000|2020-03-24 14:20:00|1428.8|1427.8|1432|1431.4|1432.8|1432.6|1423|1422.4|793427
1585059900000|2020-03-24 14:25:00|1432.2|1431.6|1437|1436.4|1442|1441.8|1432.2|1431.6|889286
1585060200000|2020-03-24 14:30:00|1436.8|1436.2|1438.6|1438|1443.6|1443|1426.4|1426.2|892754
1585060500000|2020-03-24 14:35:00|1438.4|1437.8|1447.8|1446.8|1450|1449.8|1434|1433.2|766396
1585060800000|2020-03-24 14:40:00|1447.6|1446.6|1445.6|1444.4|1453|1452.4|1441|1440.2|931367
1585061100000|2020-03-24 14:45:00|1445.8|1445|1433.8|1433|1449.8|1448.8|1433.6|1432.6|587201
1585061400000|2020-03-24 14:50:00|1434.2|1433.4|1428.8|1428|1437|1435.8|1425.6|1425|533446
1585061700000|2020-03-24 14:55:00|1429|1427.8|1424.4|1423.2|1435|1433.8|1422|1421.4|678130
1585062000000|2020-03-24 15:00:00|1424.2|1423|1434.4|1433.8|1438|1437.2|1423.6|1423|404453
1585062300000|2020-03-24 15:05:00|1434.6|1433.6|1430.6|1429.8|1435.8|1435.2|1425|1424.4|392384
1585062600000|2020-03-24 15:10:00|1430.8|1430|1439.4|1438.4|1440|1439.4|1429.2|1428.4|547778
1585062900000|2020-03-24 15:15:00|1439.6|1438.6|1442.6|1441.6|1444|1443.2|1432.4|1431|511943
1585063200000|2020-03-24 15:20:00|1442.4|1441.4|1445.8|1444.8|1448.8|1447.8|1440.4|1440|314221
1585063500000|2020-03-24 15:25:00|1446|1445|1445.6|1445|1447|1446.2|1438.4|1438|574820
1585063800000|2020-03-24 15:30:00|1445.8|1445.2|1449.8|1449.4|1449.8|1449.4|1442.2|1441.8|437477
1585064100000|2020-03-24 15:35:00|1450|1449.6|1453.8|1453.2|1453.8|1453.4|1448.2|1447.6|792674
1585064400000|2020-03-24 15:40:00|1453.6|1453.4|1457.6|1457|1459|1458.6|1451.8|1451.4|661507
1585064700000|2020-03-24 15:45:00|1457|1456.8|1450.6|1450.2|1458.2|1458|1450.4|1450|526045
1585065000000|2020-03-24 15:50:00|1450.4|1450|1452.6|1451.8|1454|1453.6|1446.4|1446|483148
1585065300000|2020-03-24 15:55:00|1452.4|1452|1466|1465.6|1466.8|1466.2|1452.2|1451.8|823370
1585065600000|2020-03-24 16:00:00|1465.8|1465.4|1470|1469.6|1471|1470.6|1462.6|1462|686954
1585065900000|2020-03-24 16:05:00|1470.2|1469.8|1468.4|1467.8|1471.4|1471.2|1463.8|1463.4|748684
1585066200000|2020-03-24 16:10:00|1468.6|1468|1466.8|1466.2|1471.4|1471.2|1464.2|1464|740548
1585066500000|2020-03-24 16:15:00|1466.6|1466|1476|1475.6|1477.2|1476.8|1464|1463.6|801120
1585066800000|2020-03-24 16:20:00|1476.2|1475.8|1480.4|1479.8|1483.2|1483|1475.4|1475.2|933353
1585067100000|2020-03-24 16:25:00|1480.2|1479.6|1488.2|1487|1489.8|1489.4|1479.6|1479.4|905756
1585123200000|2020-03-25 08:00:00|1588.2|1555.6|1575|1573.4|1588.2|1574.2|1551|1550.6|1220843
1585123500000|2020-03-25 08:05:00|1574|1572.4|1558.4|1557|1582.6|1582.4|1558.4|1557|1074524
1585123800000|2020-03-25 08:10:00|1558.6|1557.6|1524.6|1523.2|1561.8|1560.6|1524.4|1523|1224412
1585124100000|2020-03-25 08:15:00|1524.4|1523.4|1497|1496|1528|1527|1496|1494.6|1409330
1585124400000|2020-03-25 08:20:00|1496.6|1495.8|1511.6|1510.4|1518.6|1516.8|1494.2|1493.8|993408
1585124700000|2020-03-25 08:25:00|1510.8|1510.2|1503|1501.8|1521.8|1520.4|1494.8|1494|1050291
1585125000000|2020-03-25 08:30:00|1503.2|1502.4|1517.8|1516.4|1518.4|1517|1498.8|1498.2|788363
1585125300000|2020-03-25 08:35:00|1518|1516.6|1523|1521.6|1524.8|1523.8|1511.4|1510.6|629647
1585125600000|2020-03-25 08:40:00|1523.2|1522.2|1547.2|1545.6|1547.4|1545.6|1521.6|1520.4|491623
1585125900000|2020-03-25 08:45:00|1547|1545.8|1560|1558.6|1562|1560.8|1541.8|1540.6|837505
1585126200000|2020-03-25 08:50:00|1560.8|1558.8|1575.8|1575|1577|1576.4|1559.2|1558|832517
1585126500000|2020-03-25 08:55:00|1576.6|1575.2|1585.4|1583.6|1597.8|1596.4|1572.2|1571.2|787269
1585126800000|2020-03-25 09:00:00|1585.8|1584.4|1592.4|1591.6|1597|1595.6|1583.2|1582|707957
1585127100000|2020-03-25 09:05:00|1592.8|1591.4|1613.6|1612.8|1615|1614.8|1592|1591.4|897871
1585127400000|2020-03-25 09:10:00|1612.6|1612.6|1603.4|1601.8|1613.6|1613|1600|1599|412218
1585127700000|2020-03-25 09:15:00|1603.6|1601.4|1600|1599.2|1607.4|1607|1597|1596.2|480925
1585128000000|2020-03-25 09:20:00|1600.6|1599.4|1611.8|1611|1613.6|1613.2|1595.6|1595|763499
1585128300000|2020-03-25 09:25:00|1612|1611.4|1623.4|1621.2|1628.6|1628|1611|1610.2|630525
1585128600000|2020-03-25 09:30:00|1623.2|1621.4|1619|1618|1625|1624.4|1616|1615|625535
1585128900000|2020-03-25 09:35:00|1618|1617.6|1625.2|1624|1633.2|1632.2|1617|1616.2|702533
1585129200000|2020-03-25 09:40:00|1624.6|1623.6|1601.2|1600.4|1624.6|1624|1600.8|1600|719451
1585129500000|2020-03-25 09:45:00|1600.2|1598.4|1604.4|1602.4|1610.8|1609.2|1596.6|1596|695518
1585129800000|2020-03-25 09:50:00|1604|1602.8|1599.8|1599|1610|1609.2|1595.6|1595|955427
1585130100000|2020-03-25 09:55:00|1600|1599.4|1599.6|1598.2|1603.8|1602.6|1589.4|1589|831285
1585130400000|2020-03-25 10:00:00|1599.4|1598|1588.6|1588|1601.8|1601.2|1586.8|1586.2|538432
1585130700000|2020-03-25 10:05:00|1588.4|1587.8|1565|1564.2|1589.8|1589.4|1564.8|1564.2|877793
1585131000000|2020-03-25 10:10:00|1565.6|1564.6|1543.8|1542.2|1570|1569|1543|1542|979069
1585131300000|2020-03-25 10:15:00|1543.4|1542|1522.8|1522.4|1548.2|1546.6|1519|1518.2|661911
1585131600000|2020-03-25 10:20:00|1522.6|1522.2|1510|1508.8|1533.8|1532.6|1510|1508.4|712706
1585131900000|2020-03-25 10:25:00|1509.4|1508.6|1515.4|1514.2|1518.2|1515.6|1502|1501|874910
1585132200000|2020-03-25 10:30:00|1515.2|1513.8|1509.4|1508.2|1519.8|1519.4|1506.8|1506|434839
1585132500000|2020-03-25 10:35:00|1509.2|1508|1500|1499|1509.2|1508|1493.6|1492.4|1063982
1585132800000|2020-03-25 10:40:00|1499.8|1498.4|1490|1489.4|1499.8|1498.6|1486.2|1485.8|500294
1585133100000|2020-03-25 10:45:00|1489.6|1489.2|1482.6|1481.2|1490|1489.2|1471.4|1470.4|844755
1585133400000|2020-03-25 10:50:00|1482.4|1481|1492.4|1490.4|1494.4|1492.6|1479.6|1478.8|522659
1585133700000|2020-03-25 10:55:00|1492.2|1490.2|1474|1472.6|1494.4|1493|1468.4|1468|526592
1585134000000|2020-03-25 11:00:00|1474.2|1472.8|1498.8|1497.2|1499|1497.4|1468.2|1467.4|470440
1585134300000|2020-03-25 11:05:00|1498.6|1497.4|1516.6|1515|1526.8|1525|1497.4|1497|568282
1585134600000|2020-03-25 11:10:00|1517|1515.8|1505.2|1503.4|1517|1515.8|1502.6|1501.2|316702
1585134900000|2020-03-25 11:15:00|1504.8|1503.2|1514.4|1512.8|1518.2|1516.6|1500|1499|349578
1585135200000|2020-03-25 11:20:00|1514.8|1513.2|1530|1528.8|1530|1528.8|1509.2|1508.2|379900
1585135500000|2020-03-25 11:25:00|1530.6|1529.2|1533|1531.2|1539.8|1538.4|1530.6|1529.2|352684
1585135800000|2020-03-25 11:30:00|1532.2|1531|1502.6|1500.6|1538.6|1537.4|1502.2|1500.4|330605
1585136100000|2020-03-25 11:35:00|1502.8|1500.8|1504.4|1503.2|1509|1507.6|1499.4|1498.8|382944
1585136400000|2020-03-25 11:40:00|1504.6|1503.4|1524|1522.6|1525|1523.8|1502.2|1501|195364
1585136700000|2020-03-25 11:45:00|1524.6|1523|1521.6|1520.6|1528.4|1527.6|1515.8|1515|211976
1585137000000|2020-03-25 11:50:00|1522.4|1520.8|1509.2|1508.2|1523|1522.4|1508|1507.6|214830
1585137300000|2020-03-25 11:55:00|1509.4|1508.4|1515|1514|1515|1514.2|1500|1499|279097
1585137600000|2020-03-25 12:00:00|1514.8|1514.2|1526.4|1525|1527|1526.2|1511|1510.6|380267
1585137900000|2020-03-25 12:05:00|1526.6|1525.4|1512.2|1511.6|1527|1526.6|1511|1510.2|357354
1585138200000|2020-03-25 12:10:00|1512.6|1511.4|1510|1509|1513.2|1512.6|1505.8|1505|243842
1585138500000|2020-03-25 12:15:00|1509.8|1509.2|1509|1508|1512.6|1511.4|1506.2|1505.4|312076
1585138800000|2020-03-25 12:20:00|1508.8|1507.8|1505|1504.2|1514.6|1513.8|1503.6|1503|279928
1585139100000|2020-03-25 12:25:00|1505.2|1504.6|1504.2|1503.4|1505.8|1505|1497.4|1496.6|307839
1585139400000|2020-03-25 12:30:00|1504.4|1503.8|1507|1506.6|1511.6|1511.2|1502.6|1502|269395
1585139700000|2020-03-25 12:35:00|1507.4|1506.8|1501.8|1500.6|1514.8|1514.2|1500.6|1500|259795
1585140000000|2020-03-25 12:40:00|1502.2|1500.8|1512|1511.4|1512.2|1511.4|1501.8|1500.6|279444
1585140300000|2020-03-25 12:45:00|1511.8|1511.2|1502.2|1501.6|1513.2|1512.8|1501|1500.2|434466
1585140600000|2020-03-25 12:50:00|1502.6|1501.8|1513.6|1513.2|1514.2|1513.4|1502.6|1501.8|384443
1585140900000|2020-03-25 12:55:00|1514.2|1513.4|1527.2|1526.2|1528.2|1527.6|1514|1513.2|372230
1585141200000|2020-03-25 13:00:00|1527.4|1526.4|1528.2|1527.6|1532|1531.6|1524.4|1523.8|381049
1585141500000|2020-03-25 13:05:00|1528|1527.4|1529.6|1528.6|1531.4|1530.8|1525.4|1524.6|192279
1585141800000|2020-03-25 13:10:00|1529.8|1528.8|1548.8|1547.8|1550.8|1550.6|1527.8|1527.4|541730
1585142100000|2020-03-25 13:15:00|1548.6|1548|1546.8|1545.6|1551.8|1551|1539|1538.6|559219
1585142400000|2020-03-25 13:20:00|1547.2|1545.8|1548.8|1548|1552|1551.4|1542|1540.8|314489
1585142700000|2020-03-25 13:25:00|1549|1548.2|1553.4|1552.4|1555|1554.6|1549|1548.2|260791
1585143000000|2020-03-25 13:30:00|1553.8|1552.6|1558|1556.4|1560|1558.4|1542.2|1541|822232
1585143300000|2020-03-25 13:35:00|1557.8|1556.2|1574.2|1572.6|1574.8|1574|1554.6|1552.8|705028
1585143600000|2020-03-25 13:40:00|1574|1572.2|1565.2|1564.2|1578|1577.4|1561.6|1561.2|543148
1585143900000|2020-03-25 13:45:00|1565.8|1564.4|1550.4|1550|1568|1566.2|1549.4|1548.6|678826
1585144200000|2020-03-25 13:50:00|1550.6|1550.4|1523.2|1522.2|1553.4|1552|1522.4|1520.6|934770
1585144500000|2020-03-25 13:55:00|1523.4|1522.4|1523|1522.8|1542.2|1540|1520.2|1520|391316
1585144800000|2020-03-25 14:00:00|1522.8|1522.2|1512.8|1511.4|1528.8|1527.4|1503.2|1503|551300
1585145100000|2020-03-25 14:05:00|1513|1511.8|1518|1516.8|1519.8|1518.4|1508.4|1508|461613
1585145400000|2020-03-25 14:10:00|1518.4|1516.6|1502.8|1501.2|1519.6|1518.2|1500.4|1500|640626
1585145700000|2020-03-25 14:15:00|1503|1501|1504|1502.8|1514|1512.6|1500.4|1500|483179
1585146000000|2020-03-25 14:20:00|1503.8|1502.6|1502.8|1501.6|1512|1510.8|1500.4|1500|409256
1585146300000|2020-03-25 14:25:00|1502.6|1501.8|1509|1507.6|1512.6|1511.6|1496.6|1496|843259
1585146600000|2020-03-25 14:30:00|1508.8|1507.4|1519|1518.8|1524.4|1523.4|1507|1506.6|334275
1585146900000|2020-03-25 14:35:00|1520|1519.2|1536.6|1535.6|1539.4|1537.4|1518.6|1517.4|607391
1585147200000|2020-03-25 14:40:00|1536|1535.8|1540.8|1539.2|1548|1547.8|1534.6|1533.6|445724
1585147500000|2020-03-25 14:45:00|1541.2|1539.4|1536.6|1535.2|1544|1543|1533.2|1531.6|550892
1585147800000|2020-03-25 14:50:00|1536.4|1535|1545.8|1544.4|1550|1549.8|1534.4|1534|388272
1585148100000|2020-03-25 14:55:00|1546.4|1545|1561.4|1559.6|1564.6|1563|1543.6|1542.8|466450
1585148400000|2020-03-25 15:00:00|1560.6|1559.4|1569.8|1569|1572|1571.2|1559|1557.2|536673
1585148700000|2020-03-25 15:05:00|1570|1569.4|1576.6|1575.2|1581.4|1580.6|1569.6|1568.4|879116
1585149000000|2020-03-25 15:10:00|1576.4|1575|1576.4|1576|1580|1579.4|1572.2|1571.4|607752
1585149300000|2020-03-25 15:15:00|1576.8|1576.2|1572.4|1571.2|1579.2|1578.4|1568.6|1568.2|437217
1585149600000|2020-03-25 15:20:00|1572|1571|1576.4|1575.2|1578.4|1578.2|1570.8|1570|671063
1585149900000|2020-03-25 15:25:00|1577|1575.4|1585|1584|1586.6|1585.8|1576|1575.2|749555
1585150200000|2020-03-25 15:30:00|1584.8|1583.8|1593|1592.8|1593|1592.8|1582.2|1581.2|1079776
1585150500000|2020-03-25 15:35:00|1592.8|1592.4|1576.2|1575.2|1593.8|1593|1576.2|1575|402053
1585150800000|2020-03-25 15:40:00|1576.8|1575|1563|1562.8|1580|1579.4|1560.4|1559.6|418509
1585151100000|2020-03-25 15:45:00|1563.2|1562.6|1563|1562.4|1563.6|1562.8|1549.8|1548.4|510670
1585151400000|2020-03-25 15:50:00|1563.4|1562.6|1558.6|1558|1566.8|1566.2|1556.8|1556.6|585182
1585151700000|2020-03-25 15:55:00|1558.8|1558.2|1568.8|1568.2|1570|1569.6|1553.6|1553.2|549306
1585152000000|2020-03-25 16:00:00|1569|1568.4|1580|1579.4|1580.2|1580|1568.2|1568|699304
1585152300000|2020-03-25 16:05:00|1579.8|1579.6|1580.8|1580.2|1585.8|1585|1577|1576.4|606505
1585152600000|2020-03-25 16:10:00|1581|1580.4|1585.2|1584.4|1585.6|1585|1577.6|1576.8|597112
1585152900000|2020-03-25 16:15:00|1585|1584.2|1587|1586.4|1588.2|1587.8|1582.2|1582|737071
1585153200000|2020-03-25 16:20:00|1587.2|1586.6|1597.4|1597.2|1598|1597.4|1586.4|1586|816972
1585153500000|2020-03-25 16:25:00|1597.6|1597.4|1596.4|1595|1600|1599.6|1595.2|1595|753615
1585209600000|2020-03-26 08:00:00|1546.2|1501|1543.6|1541.6|1546.2|1545|1508|1501|796733
1585209900000|2020-03-26 08:05:00|1543.4|1543|1546.6|1545.4|1556|1555.8|1542.4|1540.8|713516
1585210200000|2020-03-26 08:10:00|1546|1545|1513.4|1511.4|1547.8|1547|1511.8|1511|548307
1585210500000|2020-03-26 08:15:00|1514.2|1511.6|1505|1504|1519.2|1517|1501|1500.6|942196
1585210800000|2020-03-26 08:20:00|1504.4|1503.6|1510|1508.8|1511.8|1510.2|1498.6|1498|1025781
1585211100000|2020-03-26 08:25:00|1510.2|1509.4|1519.4|1517.6|1519.4|1517.6|1503.2|1502.6|501444
1585211400000|2020-03-26 08:30:00|1519.2|1517.2|1539|1537.6|1539|1537.6|1517.4|1517|510853
1585211700000|2020-03-26 08:35:00|1538.8|1537.8|1532.6|1530.8|1540|1539.4|1520.8|1520|363741
1585212000000|2020-03-26 08:40:00|1532.4|1530.6|1535.8|1534.6|1535.8|1535.2|1521|1520|443234
1585212300000|2020-03-26 08:45:00|1535.6|1534.8|1541.6|1540.2|1542|1541.2|1532.8|1532.6|412733
1585212600000|2020-03-26 08:50:00|1541.4|1540.8|1540|1538.8|1543|1542.6|1533|1531.6|340115
1585212900000|2020-03-26 08:55:00|1539.8|1538.6|1545.8|1544.4|1546|1545.4|1536.6|1535.8|205048
1585213200000|2020-03-26 09:00:00|1546|1544.6|1555|1554.2|1555|1554.4|1543.8|1542.8|396891
1585213500000|2020-03-26 09:05:00|1554.6|1554|1542.6|1541.6|1558.6|1557.4|1542|1541.4|351889
1585213800000|2020-03-26 09:10:00|1542.8|1541.8|1535.8|1534.2|1550|1549|1535.2|1534.2|312314
1585214100000|2020-03-26 09:15:00|1535.6|1534|1534.6|1534.2|1539.2|1538.2|1531.8|1531.4|310321
1585214400000|2020-03-26 09:20:00|1534.4|1534|1537|1536|1542|1540.8|1529|1528.2|358564
1585214700000|2020-03-26 09:25:00|1536.8|1535.8|1529.4|1528.2|1538.6|1537.8|1527.4|1526.4|214386
1585215000000|2020-03-26 09:30:00|1529.2|1528|1525.2|1524.8|1532.8|1532.4|1523.6|1523|316012
1585215300000|2020-03-26 09:35:00|1525.4|1525.2|1524.6|1523.4|1529|1528|1518.2|1518|458407
1585215600000|2020-03-26 09:40:00|1524.4|1523.2|1524.2|1523.4|1529.6|1529.2|1519.6|1519.4|266272
1585215900000|2020-03-26 09:45:00|1524|1524|1528.6|1528.2|1530.6|1530.2|1522.8|1522|241483
1585216200000|2020-03-26 09:50:00|1528.8|1528.4|1523.4|1522.4|1530.4|1530|1519|1518.4|214404
1585216500000|2020-03-26 09:55:00|1523.6|1522.8|1521|1520.2|1525|1524.6|1519.2|1518.6|323353
1585216800000|2020-03-26 10:00:00|1520.8|1520.4|1520.2|1520|1523|1522.6|1518.2|1518|283821
1585217100000|2020-03-26 10:05:00|1520.4|1520.2|1519.4|1518.8|1522|1521.8|1518.2|1518|335242
1585217400000|2020-03-26 10:10:00|1519.2|1519|1519.6|1519|1522.8|1522.2|1518.8|1518.6|308041
1585217700000|2020-03-26 10:15:00|1519.4|1518.8|1511|1510.2|1519.8|1519.4|1507.8|1507.4|519307
1585218000000|2020-03-26 10:20:00|1511.2|1510.6|1517.6|1517|1519.8|1519.6|1509.6|1509.4|395734
1585218300000|2020-03-26 10:25:00|1517.4|1517.2|1522.2|1521.6|1523|1522.6|1516.8|1516.2|226322
1585218600000|2020-03-26 10:30:00|1522.4|1521.4|1524|1523.4|1527|1526.8|1521.4|1521.2|445117
1585218900000|2020-03-26 10:35:00|1524.2|1523.6|1530.8|1530.4|1531.2|1531|1523|1522.4|350704
1585219200000|2020-03-26 10:40:00|1530.6|1530.2|1519.8|1519.6|1533.6|1533|1518.4|1518|241564
1585219500000|2020-03-26 10:45:00|1519.6|1519.4|1524.2|1523.4|1525.6|1525.2|1519.2|1518.8|238582
1585219800000|2020-03-26 10:50:00|1524|1523.2|1520.4|1520|1525.8|1525|1519.6|1519.4|309337
1585220100000|2020-03-26 10:55:00|1520.2|1519.8|1522.6|1522.4|1525.6|1525.2|1518.8|1518.4|290012
1585220400000|2020-03-26 11:00:00|1522.4|1522|1523|1522.4|1527.2|1527|1520.8|1520.2|190579
1585220700000|2020-03-26 11:05:00|1522.8|1522.2|1523.8|1523.4|1524.4|1523.8|1518.6|1518.2|242621
1585221000000|2020-03-26 11:10:00|1524|1523.2|1520.2|1519.6|1524|1523.8|1519.6|1519.4|180596
1585221300000|2020-03-26 11:15:00|1520.4|1519.8|1523.4|1522.8|1523.8|1523.6|1519|1518.8|226950
1585221600000|2020-03-26 11:20:00|1523.6|1523|1519.8|1519.4|1526.4|1525.8|1519.2|1519|189271
1585221900000|2020-03-26 11:25:00|1520.2|1519.6|1517|1516.6|1522.2|1521.8|1516.6|1516.4|237909
1585222200000|2020-03-26 11:30:00|1516.8|1516.4|1523.6|1523|1523.6|1523.4|1516.2|1516|192481
1585222500000|2020-03-26 11:35:00|1523.4|1522.8|1527.8|1527.4|1527.8|1527.6|1522.4|1522|308125
1585222800000|2020-03-26 11:40:00|1527.6|1527.2|1522.4|1522|1528|1527.6|1521|1520.8|344317
1585223100000|2020-03-26 11:45:00|1522.6|1522.2|1517.2|1516.8|1522.6|1522.4|1517|1516.6|364461
1585223400000|2020-03-26 11:50:00|1517|1516.4|1511.4|1511.2|1517.4|1517|1509.6|1509.4|461259
1585223700000|2020-03-26 11:55:00|1511.6|1511.4|1514.4|1513|1515.4|1514.4|1511.2|1511|401854
1585224000000|2020-03-26 12:00:00|1514.8|1513.2|1515|1514.6|1519.8|1519.2|1511.2|1511|412711
1585224300000|2020-03-26 12:05:00|1514.8|1514.4|1514.4|1513.8|1515|1514.8|1511.2|1511|496879
1585224600000|2020-03-26 12:10:00|1514.2|1513.6|1509.6|1509.2|1514.2|1513.6|1508|1507.8|477476
1585224900000|2020-03-26 12:15:00|1509.4|1509|1518.2|1517.6|1518.8|1518.6|1507|1506.4|444462
1585225200000|2020-03-26 12:20:00|1518|1517.4|1509|1508.4|1520.8|1520.2|1508.8|1508.2|557807
1585225500000|2020-03-26 12:25:00|1509.2|1508.8|1513.4|1513|1515.4|1515|1506.4|1506|568610
1585225800000|2020-03-26 12:30:00|1513.2|1512.6|1518.4|1517.4|1523|1522.2|1509|1508.2|799176
1585226100000|2020-03-26 12:35:00|1518.2|1516.6|1522|1521.4|1524|1523.8|1516.2|1515.4|478719
1585226400000|2020-03-26 12:40:00|1522.2|1521.6|1518.8|1518.4|1525|1524.2|1517.8|1517.2|274355
1585226700000|2020-03-26 12:45:00|1519|1518.6|1523.2|1521.8|1523.6|1523|1517.2|1517|243088
1585227000000|2020-03-26 12:50:00|1523|1521.6|1520.2|1520|1523.4|1523|1518.4|1518|179029
1585227300000|2020-03-26 12:55:00|1520.4|1520.2|1522|1521.8|1528|1527.8|1519|1518.6|297211
1585227600000|2020-03-26 13:00:00|1521.8|1521.4|1523.4|1523|1524.4|1523.8|1518.2|1517.6|165894
1585227900000|2020-03-26 13:05:00|1523.6|1523.2|1533.4|1532.8|1534|1533.8|1521.2|1520.6|307969
1585228200000|2020-03-26 13:10:00|1533.6|1533|1531.2|1530.8|1538.2|1537.2|1530.6|1530.2|281092
1585228500000|2020-03-26 13:15:00|1531|1530.6|1529.8|1528.8|1531.6|1530.6|1522.6|1521.8|158001
1585228800000|2020-03-26 13:20:00|1529.4|1529|1538.2|1537.4|1538.6|1538|1529|1528.8|242839
1585229100000|2020-03-26 13:25:00|1538.6|1537.8|1539.2|1538|1546|1545.6|1535|1534.6|300967
1585229400000|2020-03-26 13:30:00|1539.4|1538.2|1541.2|1539.8|1548|1547.4|1534.6|1533.6|532875
1585229700000|2020-03-26 13:35:00|1541|1539.4|1554.8|1553.4|1556|1554.6|1537|1536|824742
1585230000000|2020-03-26 13:40:00|1554.6|1553.6|1556.2|1555|1561|1560.4|1552.2|1551.2|581435
1585230300000|2020-03-26 13:45:00|1556|1555.2|1558.8|1557.8|1564.8|1564.2|1551.2|1550.4|514428
1585230600000|2020-03-26 13:50:00|1559|1558|1569.6|1568.2|1570|1569.6|1551.4|1550.4|477161
1585230900000|2020-03-26 13:55:00|1569|1568.6|1572.6|1571.4|1586.2|1585.4|1568.8|1567.6|587250
1585231200000|2020-03-26 14:00:00|1572.4|1572|1559.8|1558.4|1577|1576|1554.2|1553|344722
1585231500000|2020-03-26 14:05:00|1560|1559.8|1581.6|1580.2|1582|1581.2|1559.8|1559.4|356202
1585231800000|2020-03-26 14:10:00|1581.4|1580|1574.8|1573.6|1583.2|1582.4|1574|1573.2|474132
1585232100000|2020-03-26 14:15:00|1574.2|1573.4|1591.6|1590.2|1592|1591.4|1573.2|1573|569133
1585232400000|2020-03-26 14:20:00|1591.4|1590.6|1582.8|1582|1595.6|1595.4|1582.8|1582|462237
1585232700000|2020-03-26 14:25:00|1583|1582.2|1576.4|1575.4|1585|1583.8|1575|1574.4|514832
1585233000000|2020-03-26 14:30:00|1576.6|1575|1588.8|1587.8|1589.8|1589|1575.8|1574.4|477841
1585233300000|2020-03-26 14:35:00|1588.4|1587.6|1581.2|1580.2|1588.4|1587.6|1579|1578.4|322232
1585233600000|2020-03-26 14:40:00|1581|1580|1582|1580.8|1583.6|1582.8|1571.6|1571|316897
1585233900000|2020-03-26 14:45:00|1581.8|1580.6|1570.6|1569.6|1583.6|1582.4|1567|1566.2|277851
1585234200000|2020-03-26 14:50:00|1570.2|1569.4|1570|1569.6|1574.8|1574|1565.8|1565.2|407478
1585234500000|2020-03-26 14:55:00|1569.8|1569.4|1576|1575.2|1576.8|1576.2|1565.8|1565.4|445384
1585234800000|2020-03-26 15:00:00|1576.2|1575.4|1574.8|1574|1577.4|1577|1567|1566|300168
1585235100000|2020-03-26 15:05:00|1574.6|1573.8|1567|1566.2|1578|1577.6|1566.4|1566|475934
1585235400000|2020-03-26 15:10:00|1567.2|1566.4|1561|1560.8|1570|1569.4|1560.2|1560|740582
1585235700000|2020-03-26 15:15:00|1561.2|1560.6|1562.2|1561.8|1565|1564.6|1560.6|1560.2|443624
1585236000000|2020-03-26 15:20:00|1562.4|1562|1560.8|1560.2|1563.6|1563.4|1557|1556.6|858641
1585236300000|2020-03-26 15:25:00|1560.6|1560.4|1565.4|1565|1566.8|1566.2|1558.4|1558|432397
1585236600000|2020-03-26 15:30:00|1565.6|1564.8|1572.4|1572|1573.2|1572.8|1564|1563.6|571789
1585236900000|2020-03-26 15:35:00|1572.2|1571.8|1576.2|1575.6|1577|1576.6|1566.8|1566.4|739593
1585237200000|2020-03-26 15:40:00|1576.4|1575.8|1583.6|1582.8|1587.6|1586.8|1576.4|1575.6|593277
1585237500000|2020-03-26 15:45:00|1583.4|1583|1584|1583.8|1584.8|1584.4|1579|1578.6|553914
1585237800000|2020-03-26 15:50:00|1584.2|1584|1594.4|1594|1595|1594.2|1582.2|1581.6|789849
1585238100000|2020-03-26 15:55:00|1594.6|1593.8|1579.2|1578.6|1594.8|1594|1577.6|1577.4|599640
1585238400000|2020-03-26 16:00:00|1579|1578.4|1580.2|1579.8|1585.2|1585|1579|1578.4|500236
1585238700000|2020-03-26 16:05:00|1580|1579.6|1571|1570.4|1580|1579.6|1569.8|1569.6|571471
1585239000000|2020-03-26 16:10:00|1571.2|1570.6|1562.4|1562|1572.2|1571.8|1562.4|1562|582385
1585239300000|2020-03-26 16:15:00|1562.2|1562.2|1551|1550.2|1562.4|1562.2|1548.2|1548|791077
1585239600000|2020-03-26 16:20:00|1550.8|1550.4|1570|1569.6|1570|1569.8|1550.2|1550|796713
1585239900000|2020-03-26 16:25:00|1569.8|1569.4|1571.2|1570.2|1577.2|1577|1569.6|1569.2|774399
1585296000000|2020-03-27 08:00:00|1572|1100|1531.4|1530.2|1572|1532.4|1517.8|1100|771496
1585296300000|2020-03-27 08:05:00|1532.2|1530.8|1530.6|1529.2|1542|1541|1528.4|1527|447421
1585296600000|2020-03-27 08:10:00|1531|1529|1517.8|1517.2|1535|1534|1517.8|1517.2|514510
1585296900000|2020-03-27 08:15:00|1518|1517.6|1512.4|1511.8|1522.8|1521.8|1510.2|1510|861410
1585297200000|2020-03-27 08:20:00|1512.6|1512.2|1513.6|1513|1516.4|1515.6|1508|1507.2|693922
1585297500000|2020-03-27 08:25:00|1513.4|1512.6|1515|1513.8|1517.6|1516.8|1508.6|1508.4|532479
1585297800000|2020-03-27 08:30:00|1514.8|1514|1518.8|1518.2|1528|1526.6|1513|1512.2|414031
1585298100000|2020-03-27 08:35:00|1519|1518.4|1513.8|1513.2|1520.2|1519.8|1510.8|1510.4|337470
1585298400000|2020-03-27 08:40:00|1514|1513.4|1514.4|1514|1516.4|1516|1507.6|1507.2|488846
1585298700000|2020-03-27 08:45:00|1514.2|1513.8|1516.2|1515.6|1520.4|1520.2|1513.2|1513|438767
1585299000000|2020-03-27 08:50:00|1516.4|1515.8|1516|1515.6|1518|1517.6|1511.2|1511|325269
1585299300000|2020-03-27 08:55:00|1515.8|1515.4|1526.8|1526.4|1527|1526.6|1512.6|1512.2|547688
1585299600000|2020-03-27 09:00:00|1527|1526.2|1527.2|1527|1537.8|1536.4|1525.8|1525|511091
1585299900000|2020-03-27 09:05:00|1527|1526.8|1524.4|1523.6|1528.6|1528.2|1520.8|1520.2|267283
1585300200000|2020-03-27 09:10:00|1524|1523.4|1528.6|1528.2|1531|1530.6|1523.2|1523|416243
1585300500000|2020-03-27 09:15:00|1528.8|1528.4|1521.6|1521.2|1533|1532.6|1521.6|1521|261929
1585300800000|2020-03-27 09:20:00|1522.2|1521.4|1525.4|1525|1526.8|1526.2|1520.6|1520.2|256878
1585301100000|2020-03-27 09:25:00|1525.6|1525.2|1523.2|1523|1526|1525.2|1519.8|1519.6|238792
1585301400000|2020-03-27 09:30:00|1523.4|1523.2|1520.2|1519.8|1524|1523.8|1519|1518.8|273006
1585301700000|2020-03-27 09:35:00|1520.6|1520|1517.6|1517|1523.8|1523.2|1516|1515.8|341288
1585302000000|2020-03-27 09:40:00|1517.8|1517.2|1519.8|1519.6|1523|1522.8|1516.8|1516.6|273464
1585302300000|2020-03-27 09:45:00|1520|1519.4|1523.2|1523|1523.6|1523.2|1518|1517.4|170382
1585302600000|2020-03-27 09:50:00|1523|1522.6|1522.4|1521.8|1528.4|1528.2|1521.8|1521.2|288509
1585302900000|2020-03-27 09:55:00|1522.2|1522|1522.4|1522|1525.6|1525.4|1519.2|1519|237659
1585303200000|2020-03-27 10:00:00|1522.2|1521.8|1515.8|1515|1522.2|1521.8|1512|1511.6|324236
1585303500000|2020-03-27 10:05:00|1516|1515.2|1513.6|1513.2|1519|1518.6|1513|1512.4|242810
1585303800000|2020-03-27 10:10:00|1513.8|1513.4|1514.4|1514|1514.8|1514.4|1508.6|1508.4|486933
1585304100000|2020-03-27 10:15:00|1514.2|1513.8|1512|1511.4|1515.4|1515.2|1509|1508.8|163439
1585304400000|2020-03-27 10:20:00|1511.8|1511.2|1514.4|1514.2|1518|1517|1511.6|1511|141790
1585304700000|2020-03-27 10:25:00|1514.6|1514.4|1520|1519.6|1521.4|1520.8|1514.4|1514.2|203394
1585305000000|2020-03-27 10:30:00|1520.2|1519.8|1520.4|1520|1521.2|1521|1517|1516.6|215375
1585305300000|2020-03-27 10:35:00|1520.2|1519.8|1517.4|1517|1521.8|1521.6|1517|1516.6|234221
1585305600000|2020-03-27 10:40:00|1517.2|1517.2|1520.4|1519.8|1520.6|1520.2|1516.4|1516|171784
1585305900000|2020-03-27 10:45:00|1520.2|1520|1517|1516.4|1521.8|1521.6|1516.6|1516.2|173492
1585306200000|2020-03-27 10:50:00|1516.8|1516.2|1512.4|1512.2|1516.8|1516.2|1512|1511.6|183274
1585306500000|2020-03-27 10:55:00|1512.2|1512|1509.6|1509.2|1514.4|1514|1509.6|1509|231023
1585306800000|2020-03-27 11:00:00|1509.8|1509.4|1517.8|1517.2|1518|1517.6|1508.8|1508.4|222146
1585307100000|2020-03-27 11:05:00|1518|1517.4|1514.2|1513.8|1518.6|1518.2|1514|1513.4|231834
1585307400000|2020-03-27 11:10:00|1514.4|1514|1514.4|1513.8|1517.2|1517|1512.6|1512|235764
1585307700000|2020-03-27 11:15:00|1514.2|1513.6|1510.4|1510.2|1514.6|1514|1509.4|1509.2|263970
1585308000000|2020-03-27 11:20:00|1510.2|1510|1505.4|1505|1510.8|1510.4|1505.2|1505|374701
1585308300000|2020-03-27 11:25:00|1505.2|1505.2|1498.6|1497.8|1506.4|1506.2|1498|1497.6|768294
1585308600000|2020-03-27 11:30:00|1498.8|1498.2|1496|1495.4|1501|1500.6|1495.2|1495|373948
1585308900000|2020-03-27 11:35:00|1495.8|1495.2|1495.4|1495.2|1498|1497.6|1494.4|1494|263150
1585309200000|2020-03-27 11:40:00|1495.2|1495|1510.8|1510.6|1512|1511.6|1495|1494.8|329131
1585309500000|2020-03-27 11:45:00|1511|1510.8|1512|1511.6|1517.8|1517|1510.8|1510.2|508363
1585309800000|2020-03-27 11:50:00|1511.8|1511.4|1507.8|1507.4|1513.4|1512.8|1506.4|1506|199572
1585310100000|2020-03-27 11:55:00|1507.6|1507|1512|1511.6|1512.6|1512.2|1506.2|1505.8|205062
1585310400000|2020-03-27 12:00:00|1512.2|1511.8|1507|1506.6|1512.6|1512|1503.8|1503.4|235943
1585310700000|2020-03-27 12:05:00|1506.8|1506.4|1504.8|1504.2|1511|1510.4|1504|1503.6|327012
1585311000000|2020-03-27 12:10:00|1504.6|1504|1494.8|1494.6|1504.6|1504|1494|1493.4|324542
1585311300000|2020-03-27 12:15:00|1494.6|1494.4|1503.8|1503.4|1505.8|1505.4|1493.2|1493|311082
1585311600000|2020-03-27 12:20:00|1503.6|1503.2|1501.4|1501|1504.8|1504.4|1500.4|1500|177613
1585311900000|2020-03-27 12:25:00|1501.6|1501.2|1501.6|1501.4|1504.8|1504.2|1501.4|1500.4|315396
1585312200000|2020-03-27 12:30:00|1501.8|1501|1508.4|1507.8|1508.6|1508.4|1501.8|1501|490998
1585312500000|2020-03-27 12:35:00|1508.2|1507.6|1506.4|1505.8|1514|1513.4|1505.4|1505|224581
1585312800000|2020-03-27 12:40:00|1506|1505.6|1507.6|1507|1509.2|1509|1503.6|1503|183149
1585313100000|2020-03-27 12:45:00|1507.4|1507.2|1503.4|1503|1507.6|1507.2|1502.2|1502|167692
1585313400000|2020-03-27 12:50:00|1503.2|1502.8|1506.6|1506|1506.8|1506|1502.4|1502|260480
1585313700000|2020-03-27 12:55:00|1506.4|1505.8|1501.2|1501|1507|1506.6|1500.4|1500|215687
1585314000000|2020-03-27 13:00:00|1501|1500.8|1498.4|1498|1505|1504.4|1498.4|1498|234689
1585314300000|2020-03-27 13:05:00|1498.6|1498.2|1502|1501.6|1502.8|1502.6|1498.4|1498|184718
1585314600000|2020-03-27 13:10:00|1502.2|1501.4|1498.2|1498|1505|1504.8|1498.2|1498|189476
1585314900000|2020-03-27 13:15:00|1498|1497.8|1497.6|1497|1498.8|1498.4|1492.6|1492.4|275130
1585315200000|2020-03-27 13:20:00|1497.4|1496.8|1493.8|1493.4|1498.8|1498.6|1493.8|1493.4|302202
1585315500000|2020-03-27 13:25:00|1494|1493.6|1492|1491.6|1497|1496.8|1491.4|1491|361866
1585315800000|2020-03-27 13:30:00|1491.8|1491.8|1484.4|1483.2|1493|1492.4|1476.6|1476|911743
1585316100000|2020-03-27 13:35:00|1484|1483|1477.6|1477.2|1490.6|1489.8|1477.4|1477|499883
1585316400000|2020-03-27 13:40:00|1477.4|1477|1462.4|1461.2|1477.4|1477|1454.8|1454.6|865118
1585316700000|2020-03-27 13:45:00|1462.6|1461.8|1469|1467.8|1470|1469.6|1461.8|1461.2|543859
1585317000000|2020-03-27 13:50:00|1469.2|1468|1461.6|1460.6|1475.6|1474.8|1460.6|1460|571531
1585317300000|2020-03-27 13:55:00|1461.8|1460.4|1466.6|1466.2|1469.6|1468.6|1458|1457.2|390484
1585317600000|2020-03-27 14:00:00|1467|1466.4|1459.2|1458.4|1467.2|1466.4|1455.2|1454.8|363060
1585317900000|2020-03-27 14:05:00|1459|1458.2|1468.4|1467.4|1471.6|1471|1458.4|1458.2|377662
1585318200000|2020-03-27 14:10:00|1468.8|1467.6|1473.4|1472.8|1476.6|1476.4|1467.8|1467.4|424813
1585318500000|2020-03-27 14:15:00|1473.6|1472.4|1466.6|1466|1475.4|1474.8|1463.8|1463.4|334897
1585318800000|2020-03-27 14:20:00|1466.4|1465.8|1456.2|1455.6|1470|1469.6|1454.8|1454.4|567087
1585319100000|2020-03-27 14:25:00|1456.6|1455.8|1458|1457.6|1464.6|1464|1455.8|1455|464105
1585319400000|2020-03-27 14:30:00|1457.8|1457.4|1458.6|1458|1462.6|1462.2|1456.2|1456|663712
1585319700000|2020-03-27 14:35:00|1458.2|1457.8|1455.4|1455.2|1461|1460.6|1450.2|1450|791343
1585320000000|2020-03-27 14:40:00|1455.2|1455|1446.6|1445.8|1456.6|1456.2|1445.2|1445|773612
1585320300000|2020-03-27 14:45:00|1446.4|1445.6|1443.8|1443.4|1449|1448.8|1437.6|1437.2|699359
1585320600000|2020-03-27 14:50:00|1444.2|1443.6|1450|1449.8|1452|1451.4|1439|1438.6|605768
1585320900000|2020-03-27 14:55:00|1450.2|1450|1444.6|1444.2|1451|1450.8|1442.2|1441.6|479509
1585321200000|2020-03-27 15:00:00|1444.8|1444.4|1442.8|1442.4|1448.2|1447.8|1439.6|1439.4|662143
1585321500000|2020-03-27 15:05:00|1443|1442.6|1446.6|1446.2|1449.8|1449.2|1440.8|1440.6|677010
1585321800000|2020-03-27 15:10:00|1446.4|1446|1443.6|1443|1450.4|1450|1441.8|1441.4|631027
1585322100000|2020-03-27 15:15:00|1443.8|1443.2|1457.6|1457|1459.6|1459|1442.2|1442|966919
1585322400000|2020-03-27 15:20:00|1457.4|1456.8|1454.4|1454|1462.4|1462|1453.2|1453|667521
1585322700000|2020-03-27 15:25:00|1454.2|1453.6|1447|1446.6|1457.4|1456.8|1444|1443.4|632156
1585323000000|2020-03-27 15:30:00|1446.8|1446.4|1446|1445.6|1450|1449.4|1442.6|1442.2|737218
1585323300000|2020-03-27 15:35:00|1445.8|1445.4|1441.6|1441.2|1447.6|1447|1439.6|1439.4|703882
1585323600000|2020-03-27 15:40:00|1441.4|1441|1441.6|1441.2|1445|1444.4|1440|1439.4|475142
1585323900000|2020-03-27 15:45:00|1441.4|1441|1436|1435.6|1441.6|1441|1434.8|1434.4|530591
1585324200000|2020-03-27 15:50:00|1436.2|1435.8|1451.4|1450.8|1451.8|1451|1435.6|1435.2|544544
1585324500000|2020-03-27 15:55:00|1451.2|1450.6|1439.6|1439.2|1452.8|1452.4|1438|1437.6|593740
1585324800000|2020-03-27 16:00:00|1439.4|1439|1439.2|1438.8|1445|1444.6|1438.6|1438|842276
1585325100000|2020-03-27 16:05:00|1439|1438.6|1430.6|1430.2|1439.6|1439.2|1430.2|1430|793749
1585325400000|2020-03-27 16:10:00|1430.8|1430.4|1431|1430.6|1433.4|1433|1427.2|1427|798662
1585325700000|2020-03-27 16:15:00|1431.2|1430.8|1446.2|1446|1447.8|1447.4|1429.4|1429|793442
1585326000000|2020-03-27 16:20:00|1446.4|1445.8|1437|1436.4|1446.4|1445.8|1434.6|1434.4|732476
1585326300000|2020-03-27 16:25:00|1436.8|1436.2|1443|1442|1443.8|1443.6|1434.2|1434|754270
1585551600000|2020-03-30 07:00:00|1800|1200|1421.4|1419.4|1800|1432|1414|1200|680932
1585551900000|2020-03-30 07:05:00|1421.6|1419.2|1416.4|1414.4|1425|1423.8|1408.8|1407.2|706670
1585552200000|2020-03-30 07:10:00|1416.2|1414.2|1412.6|1410|1420.8|1419.6|1406.2|1405|574189
1585552500000|2020-03-30 07:15:00|1412.4|1409.6|1396|1394.4|1414.8|1413.6|1395|1394|763304
1585552800000|2020-03-30 07:20:00|1396.4|1395.2|1415.2|1413.4|1419|1418|1395.4|1395.2|750506
1585553100000|2020-03-30 07:25:00|1415|1413.2|1413.4|1412|1420|1419.4|1408.8|1407|506645
1585553400000|2020-03-30 07:30:00|1413.6|1412.2|1410.8|1409.2|1415|1413.8|1404.4|1403.2|591050
1585553700000|2020-03-30 07:35:00|1410.6|1408.6|1407.4|1406.8|1410.8|1409.6|1399.2|1398.6|646647
1585554000000|2020-03-30 07:40:00|1407.2|1406.6|1406|1404.2|1408|1407|1401.6|1401.4|369003
1585554300000|2020-03-30 07:45:00|1406.2|1404.4|1412.2|1411|1418.6|1418.2|1402.8|1402.6|420373
1585554600000|2020-03-30 07:50:00|1412.4|1411.6|1405.4|1404.4|1417|1416|1404.6|1404.2|331417
1585554900000|2020-03-30 07:55:00|1405.2|1404.6|1412.2|1410.8|1415|1414.2|1403.8|1403.4|345546
1585555200000|2020-03-30 08:00:00|1412|1411|1420.8|1420|1424|1423.2|1411.2|1410.6|617746
1585555500000|2020-03-30 08:05:00|1420.4|1420.2|1431.4|1430.4|1431.6|1431|1417|1415.8|284878
1585555800000|2020-03-30 08:10:00|1431|1430.6|1430.8|1430|1434.4|1433.8|1424|1423|390922
1585556100000|2020-03-30 08:15:00|1431|1430.2|1435|1434.2|1440.6|1439.8|1427.2|1426|461751
1585556400000|2020-03-30 08:20:00|1434.8|1433.8|1429.8|1428.8|1436|1435.6|1424|1423.2|455323
1585556700000|2020-03-30 08:25:00|1429.6|1428.4|1437.8|1437.4|1441.8|1441|1428|1427.4|455448
1585557000000|2020-03-30 08:30:00|1438|1437.6|1447.2|1446.8|1448.8|1448.4|1436.4|1435|494669
1585557300000|2020-03-30 08:35:00|1447.4|1447|1451.4|1450.6|1453|1452.2|1441.2|1440.8|669518
1585557600000|2020-03-30 08:40:00|1451.6|1450.2|1455.2|1454.6|1458|1457.8|1449|1448.2|411626
1585557900000|2020-03-30 08:45:00|1455|1454.8|1460|1459.2|1463|1462.8|1452.2|1452|222377
1585558200000|2020-03-30 08:50:00|1460.2|1459.4|1446.8|1446|1462|1461.4|1445.8|1445|267809
1585558500000|2020-03-30 08:55:00|1446.6|1445.8|1451.6|1450.4|1451.6|1450.8|1441|1440.2|321470
1585558800000|2020-03-30 09:00:00|1451.4|1450|1449.8|1449.4|1454.8|1454.2|1447.4|1446|245536
1585559100000|2020-03-30 09:05:00|1450|1449.2|1456.4|1455.8|1457.6|1457|1449.2|1448.8|153790
1585559400000|2020-03-30 09:10:00|1456.2|1455.6|1458.2|1458|1459|1458.8|1453.4|1453|115281
1585559700000|2020-03-30 09:15:00|1458.4|1458.2|1459.6|1459.4|1460.4|1460.2|1453.8|1453|280799
1585560000000|2020-03-30 09:20:00|1459.8|1459.6|1471.8|1471|1472|1471|1459.8|1459.4|287904
1585560300000|2020-03-30 09:25:00|1471.6|1470.8|1483.4|1483|1483.6|1483|1469.2|1468.8|482163
1585560600000|2020-03-30 09:30:00|1483.6|1483.2|1496|1495.6|1496|1495.8|1476|1475.4|546835
1585560900000|2020-03-30 09:35:00|1495.8|1495.4|1495.8|1495.2|1497.2|1496.6|1485.6|1485|657839
1585561200000|2020-03-30 09:40:00|1495.6|1495.4|1491.6|1491|1502|1501.6|1491|1490.6|517454
1585561500000|2020-03-30 09:45:00|1491.4|1490.8|1498.8|1498.4|1498.8|1498.4|1486.4|1486|473819
1585561800000|2020-03-30 09:50:00|1499|1498.6|1492|1491.6|1500|1499.8|1486.6|1486.2|480366
1585562100000|2020-03-30 09:55:00|1491.8|1491.4|1491.6|1490.8|1497.8|1497.4|1488.8|1488|393179
1585562400000|2020-03-30 10:00:00|1491.8|1491|1494|1493.6|1498.8|1498.6|1491|1490.6|356043
1585562700000|2020-03-30 10:05:00|1493.8|1493.8|1493.2|1492.8|1495.6|1495.4|1487|1486.8|404778
1585563000000|2020-03-30 10:10:00|1493.4|1493|1496.6|1496.4|1497.4|1497.2|1492.2|1491.8|271871
1585563300000|2020-03-30 10:15:00|1496.8|1496.6|1497|1496.8|1503.6|1503.4|1495.2|1495|437947
1585563600000|2020-03-30 10:20:00|1497.4|1496.6|1484.2|1483.6|1499.8|1499.4|1482.4|1482.2|370149
1585563900000|2020-03-30 10:25:00|1483.8|1483.4|1493.8|1492.8|1496.6|1496.2|1483.4|1483|293761
1585564200000|2020-03-30 10:30:00|1493.6|1493|1498.6|1498|1502|1501.6|1493.6|1493|267154
1585564500000|2020-03-30 10:35:00|1498.8|1498.2|1494.8|1494.4|1500|1499.6|1493.2|1493|174202
1585564800000|2020-03-30 10:40:00|1495|1494.6|1499.6|1499|1499.8|1499.4|1493.6|1493.2|174570
1585565100000|2020-03-30 10:45:00|1499.4|1498.8|1497.2|1496.8|1500.6|1500.2|1494.6|1494.4|269329
1585565400000|2020-03-30 10:50:00|1497.4|1497|1497|1496.8|1502.6|1502.2|1497|1496.8|208723
1585565700000|2020-03-30 10:55:00|1497.2|1497|1500|1499.6|1500|1499.6|1493.8|1493.4|301954
1585566000000|2020-03-30 11:00:00|1499.8|1499.2|1500|1499.2|1501|1500.2|1495.8|1495.4|189711
1585566300000|2020-03-30 11:05:00|1499.8|1499.4|1501.2|1500.6|1502.4|1502.2|1499|1498.2|175093
1585566600000|2020-03-30 11:10:00|1501|1500.8|1500.6|1500.2|1506.4|1506.2|1500.2|1499.8|284848
1585566900000|2020-03-30 11:15:00|1500.4|1500|1503.8|1503.2|1505.4|1505|1498.6|1498|193042
1585567200000|2020-03-30 11:20:00|1503.4|1503|1501.8|1501.4|1506.4|1505.8|1500|1499.4|281271
1585567500000|2020-03-30 11:25:00|1501.6|1501.2|1498.2|1497.4|1501.6|1501.2|1495.6|1495.4|213885
1585567800000|2020-03-30 11:30:00|1498|1497.2|1488|1487.8|1498.6|1498|1488|1487.8|314324
1585568100000|2020-03-30 11:35:00|1487.8|1487.6|1481.4|1480.8|1494.8|1494.6|1481|1480.8|327236
1585568400000|2020-03-30 11:40:00|1481.2|1480.6|1489.4|1488.6|1489.8|1488.8|1470.2|1470|527135
1585568700000|2020-03-30 11:45:00|1489.2|1488.4|1490.6|1490.2|1494.4|1493.8|1482.4|1482|318422
1585569000000|2020-03-30 11:50:00|1490.8|1490|1492.2|1491.4|1495|1494.8|1487.6|1487.2|219466
1585569300000|2020-03-30 11:55:00|1492|1491.6|1490.4|1490.2|1496.8|1496.2|1490.2|1490|117730
1585569600000|2020-03-30 12:00:00|1490.2|1490|1488.6|1488|1494.6|1494|1485.6|1485|133982
1585569900000|2020-03-30 12:05:00|1488.4|1487.6|1490.2|1489.2|1491.6|1491|1485.4|1485|162322
1585570200000|2020-03-30 12:10:00|1490|1489|1487.2|1486.4|1492|1491.4|1486|1485.6|91955
1585570500000|2020-03-30 12:15:00|1487|1486.6|1490|1489.6|1490|1489.6|1481.8|1481.2|197988
1585570800000|2020-03-30 12:20:00|1489.8|1489.2|1488|1487.6|1491|1490.6|1485.6|1485|167323
1585571100000|2020-03-30 12:25:00|1488.2|1487.4|1489.8|1489.2|1491|1490.6|1486.6|1486|109822
1585571400000|2020-03-30 12:30:00|1489.6|1488.8|1489.4|1489|1492|1491.6|1486|1485.2|125932
1585571700000|2020-03-30 12:35:00|1489.2|1489.2|1485|1484.2|1491|1490.4|1484.6|1483.6|209099
1585572000000|2020-03-30 12:40:00|1484.6|1483.6|1488.2|1487.4|1488.4|1488|1480.2|1480|313578
1585572300000|2020-03-30 12:45:00|1488.4|1487.6|1493.2|1492.8|1496|1495.6|1487.2|1486.6|259789
1585572600000|2020-03-30 12:50:00|1493.4|1493|1493.8|1493.2|1493.8|1493.2|1488.4|1487.2|450982
1585572900000|2020-03-30 12:55:00|1493.6|1493|1496|1495.8|1497.4|1497|1490.2|1490|282374
1585573200000|2020-03-30 13:00:00|1496.2|1495.6|1494.8|1494|1500|1499.8|1494|1493.4|413345
1585573500000|2020-03-30 13:05:00|1494.6|1493.8|1493.4|1493|1496.8|1496.4|1491.8|1491|388428
1585573800000|2020-03-30 13:10:00|1493.2|1492.8|1499|1498.6|1499.8|1499.4|1493.2|1492.8|397048
1585574100000|2020-03-30 13:15:00|1499.2|1498.8|1495.4|1495|1499.6|1499.2|1495.4|1495|408289
1585574400000|2020-03-30 13:20:00|1495.2|1494.8|1498.6|1498.4|1499|1498.6|1494.6|1494.2|602071
1585574700000|2020-03-30 13:25:00|1498.4|1498|1494.6|1494.2|1498.6|1498.2|1494|1493.8|473968
1585575000000|2020-03-30 13:30:00|1494.4|1494|1488.2|1487.4|1494.6|1494.2|1480.6|1480|901391
1585575300000|2020-03-30 13:35:00|1488.4|1487.6|1471.2|1470.2|1489.4|1488.6|1465.2|1465|792930
1585575600000|2020-03-30 13:40:00|1471.6|1470.4|1467|1466.2|1473.2|1471.8|1462.2|1461.8|586737
1585575900000|2020-03-30 13:45:00|1466.6|1465.6|1477.8|1476.4|1480|1479.6|1459.8|1459|545046
1585576200000|2020-03-30 13:50:00|1478|1476.6|1477|1475.4|1484.6|1484.2|1475.4|1475.2|489328
1585576500000|2020-03-30 13:55:00|1476.8|1475.2|1473.6|1472.6|1479.2|1478.6|1471.2|1470.8|388815
1585576800000|2020-03-30 14:00:00|1474|1472.8|1474.2|1473.6|1478.2|1477|1467.2|1466.6|425838
1585577100000|2020-03-30 14:05:00|1474.4|1473.4|1471.6|1470.6|1475|1474.4|1469.6|1469.2|278895
1585577400000|2020-03-30 14:10:00|1471.2|1470.8|1477|1476.4|1477.8|1477.4|1467.4|1467|444425
1585577700000|2020-03-30 14:15:00|1476.8|1476.2|1491|1490|1491|1490.2|1476.2|1475.8|546331
1585578000000|2020-03-30 14:20:00|1490.8|1490.2|1490|1489.4|1491|1490.8|1486.8|1485.8|454441
1585578300000|2020-03-30 14:25:00|1489.8|1489.2|1484|1483.2|1491|1490.6|1483.4|1483.2|349646
1585578600000|2020-03-30 14:30:00|1484.2|1483.4|1490.8|1490.4|1491.6|1491.4|1483.4|1482.8|531445
1585578900000|2020-03-30 14:35:00|1491|1490.6|1496.4|1496|1499.8|1499.4|1490.8|1490|829206
1585579200000|2020-03-30 14:40:00|1496.6|1496.2|1496.8|1496.6|1500|1499.8|1492.6|1492.4|497213
1585579500000|2020-03-30 14:45:00|1496.6|1496.2|1503.8|1503.2|1504|1503.2|1496.2|1495.8|538725
1585579800000|2020-03-30 14:50:00|1504|1503.4|1500.8|1500|1505|1504.8|1498.8|1498.6|445804
1585580100000|2020-03-30 14:55:00|1500.6|1500.2|1497.8|1497.4|1501.4|1501.2|1495.6|1495.2|643330
1585580400000|2020-03-30 15:00:00|1497.6|1497.6|1493.6|1493.2|1498.6|1498.4|1493|1492.8|564935
1585580700000|2020-03-30 15:05:00|1493.4|1493|1495|1494.4|1497|1496.6|1490.4|1490|352876
1585581000000|2020-03-30 15:10:00|1495.2|1494.6|1506.6|1506|1507.4|1506.4|1495|1494.6|765705
1585581300000|2020-03-30 15:15:00|1506.4|1506.2|1515.8|1515.6|1515.8|1515.6|1504.2|1503.8|716906
1585581600000|2020-03-30 15:20:00|1516|1515.8|1516.4|1516|1521.6|1521.4|1512.4|1511.8|1012016
1585581900000|2020-03-30 15:25:00|1516.6|1516.2|1518.8|1517.2|1523|1522.6|1512.8|1512.6|837555
1585638000000|2020-03-31 07:00:00|1559.6|1300|1547|1545.4|1559.8|1551.8|1538.8|1300|1152724
1585638300000|2020-03-31 07:05:00|1545.6|1545.6|1568.8|1567.6|1570|1569.4|1545.2|1544|771056
1585638600000|2020-03-31 07:10:00|1569|1567.8|1574.6|1573.2|1575|1574.6|1561.8|1561.2|575643
1585638900000|2020-03-31 07:15:00|1574.4|1573|1576.8|1575.4|1585|1584.2|1569.8|1568|406722
1585639200000|2020-03-31 07:20:00|1577.2|1575.6|1584|1583|1585|1584.6|1577.2|1575.6|376106
1585639500000|2020-03-31 07:25:00|1584.4|1583.6|1585.2|1584.8|1589|1588|1582.6|1581.2|435306
1585639800000|2020-03-31 07:30:00|1585.4|1585|1586.6|1586|1590|1589.8|1582.8|1582|420184
1585640100000|2020-03-31 07:35:00|1586.4|1585.8|1579|1578.2|1587.6|1586.8|1578.4|1578.2|373677
1585640400000|2020-03-31 07:40:00|1579.2|1578.6|1583.6|1582.4|1586.8|1585.8|1579|1578.2|349027
1585640700000|2020-03-31 07:45:00|1583.8|1582.6|1582.4|1581|1585|1584.4|1575.2|1575|245808
1585641000000|2020-03-31 07:50:00|1582.6|1582|1601.4|1600.4|1602|1601.4|1582.6|1581.8|1028859
1585641300000|2020-03-31 07:55:00|1601.2|1600|1601.8|1600.6|1602|1601.6|1593|1592|515804
1585641600000|2020-03-31 08:00:00|1601.6|1600.4|1595.8|1594.4|1605|1604.6|1591.6|1590.6|415078
1585641900000|2020-03-31 08:05:00|1595|1594.2|1600|1599.8|1600|1599.8|1593.6|1592.6|281145
1585642200000|2020-03-31 08:10:00|1599.8|1599.6|1599.6|1598.4|1600|1599.6|1594.8|1594.2|230644
1585642500000|2020-03-31 08:15:00|1599|1598.6|1594|1593.8|1600|1599.8|1591|1590.6|299932
1585642800000|2020-03-31 08:20:00|1594.2|1594|1596.8|1596.4|1596.8|1596.6|1593.6|1592.6|256493
1585643100000|2020-03-31 08:25:00|1597|1596.6|1599.6|1599.2|1600|1599.8|1595.4|1595|274805
1585643400000|2020-03-31 08:30:00|1599.8|1599.4|1600.6|1600|1601.8|1601.6|1596.2|1596|578609
1585643700000|2020-03-31 08:35:00|1600.4|1599.8|1601.8|1601.4|1602|1601.6|1596|1595.8|335370
1585644000000|2020-03-31 08:40:00|1601.6|1601.2|1601.4|1601|1605|1604.2|1599.8|1599.6|414110
1585644300000|2020-03-31 08:45:00|1601.8|1600.8|1601.8|1601.6|1602|1601.8|1597.2|1597|341436
1585644600000|2020-03-31 08:50:00|1602|1601.4|1599.8|1599.4|1602.6|1602.2|1599.2|1598.8|198163
1585644900000|2020-03-31 08:55:00|1599.6|1599.2|1601.8|1601.2|1603.8|1603.4|1599.4|1599|241500
1585645200000|2020-03-31 09:00:00|1602|1601.4|1600|1599.8|1604|1603.4|1598.8|1598.4|367723
1585645500000|2020-03-31 09:05:00|1599.8|1599.4|1603.8|1603.2|1604|1603.6|1599.2|1599|217470
1585645800000|2020-03-31 09:10:00|1603.6|1603|1600|1599.4|1603.6|1603|1598|1597.8|300786
1585646100000|2020-03-31 09:15:00|1599.8|1599.2|1598.2|1597.8|1600|1599.4|1595.2|1595|314584
1585646400000|2020-03-31 09:20:00|1598.4|1597.6|1600.2|1599.8|1600.4|1600|1597.6|1597.2|289826
1585646700000|2020-03-31 09:25:00|1600.4|1600|1597.2|1596.8|1600.6|1600.4|1595.6|1595|237912
1585647000000|2020-03-31 09:30:00|1597.6|1597|1596|1595.8|1600|1599.8|1595.4|1595|241392
1585647300000|2020-03-31 09:35:00|1596.2|1595.6|1596.4|1596|1597.8|1597.4|1595|1594.8|205380
1585647600000|2020-03-31 09:40:00|1596.6|1596.2|1597.8|1597.2|1599|1598.8|1596.4|1596|165687
1585647900000|2020-03-31 09:45:00|1597.6|1597.4|1593.8|1593.4|1597.8|1597.4|1593.4|1593|234326
1585648200000|2020-03-31 09:50:00|1593.6|1593.2|1599.6|1599.2|1599.6|1599.2|1593.2|1593|318246
1585648500000|2020-03-31 09:55:00|1599.4|1599|1598|1597.6|1600|1599.8|1597.2|1597|133901
1585648800000|2020-03-31 10:00:00|1598.2|1597.8|1597.4|1596.8|1598.4|1598|1594.2|1594|158501
1585649100000|2020-03-31 10:05:00|1597.2|1596.6|1594|1593.6|1597.2|1596.8|1593.2|1593|241658
1585649400000|2020-03-31 10:10:00|1594.2|1593.4|1592.8|1592.2|1595|1594.6|1591|1590.8|279112
1585649700000|2020-03-31 10:15:00|1592.6|1592.4|1585.6|1585.4|1593.4|1593.2|1585.2|1585|331771
1585650000000|2020-03-31 10:20:00|1585.8|1585.6|1571.8|1571.4|1587.4|1587|1571|1570.6|531564
1585650300000|2020-03-31 10:25:00|1571.6|1571.2|1584.6|1584|1585.4|1584.6|1568.8|1568.4|545208
1585650600000|2020-03-31 10:30:00|1584.8|1583.8|1587.8|1587.2|1587.8|1587.2|1578|1577.2|291992
1585650900000|2020-03-31 10:35:00|1587.6|1587.4|1587.2|1586.2|1593.8|1593|1584.8|1584.6|358736
1585651200000|2020-03-31 10:40:00|1587.4|1586|1598.4|1598|1599|1598.6|1586.6|1586|332854
1585651500000|2020-03-31 10:45:00|1598.6|1598.2|1598.8|1598.4|1600|1599.8|1597.2|1596.8|385134
1585651800000|2020-03-31 10:50:00|1598.6|1598.2|1595.6|1595|1599|1598.8|1594.8|1594.4|214174
1585652100000|2020-03-31 10:55:00|1595.8|1595.2|1597.2|1596.8|1599.6|1599.4|1593.4|1593.2|245637
1585652400000|2020-03-31 11:00:00|1597|1596.6|1598.8|1598.4|1599.4|1599.2|1596.2|1595.8|501512
1585652700000|2020-03-31 11:05:00|1598.6|1598.6|1597.2|1596.8|1601.4|1601|1595.6|1595|528265
1585653000000|2020-03-31 11:10:00|1597.4|1597|1601.2|1600.8|1603.4|1603|1595.6|1595|365142
1585653300000|2020-03-31 11:15:00|1601|1600.6|1600.6|1600|1604.6|1604.2|1599.8|1599.6|289013
1585653600000|2020-03-31 11:20:00|1600.4|1599.8|1602.6|1602.2|1604|1603.6|1599.8|1599.6|144263
1585653900000|2020-03-31 11:25:00|1602.4|1602|1600.4|1600|1602.8|1602.4|1599.6|1599.2|147287
1585654200000|2020-03-31 11:30:00|1600.6|1600.2|1602.6|1602.4|1603|1602.8|1598.8|1598.4|133521
1585654500000|2020-03-31 11:35:00|1602.4|1602.2|1595|1594.6|1602.8|1602.6|1594.8|1594.6|155553
1585654800000|2020-03-31 11:40:00|1594.8|1594.4|1589.6|1589.2|1594.8|1594.4|1588.2|1588|272469
1585655100000|2020-03-31 11:45:00|1589.4|1589|1595.6|1595.2|1595.8|1595.2|1589.2|1589|481320
1585655400000|2020-03-31 11:50:00|1596.2|1595.4|1586.6|1586.2|1597.6|1597|1586.2|1586|326252
1585655700000|2020-03-31 11:55:00|1586.4|1586.4|1592.6|1592|1592.8|1592.4|1586|1585.6|248151
1585656000000|2020-03-31 12:00:00|1592.4|1591.8|1588.2|1587.8|1592.4|1591.8|1582.6|1582.4|285963
1585656300000|2020-03-31 12:05:00|1588|1587.6|1579.4|1578.6|1588|1587.8|1578.4|1578|338199
1585656600000|2020-03-31 12:10:00|1579.2|1578.4|1584|1583.6|1585|1584.6|1577.6|1577.4|171924
1585656900000|2020-03-31 12:15:00|1583.8|1583.4|1589.4|1589|1589.6|1589.2|1579.8|1579.4|450379
1585657200000|2020-03-31 12:20:00|1589.2|1588.8|1597|1596.6|1597|1596.8|1588.2|1587.6|448362
1585657500000|2020-03-31 12:25:00|1596.8|1596.8|1601.2|1600.2|1603.4|1603|1596.6|1596.2|412991
1585657800000|2020-03-31 12:30:00|1601.4|1600|1600.8|1600.4|1605.8|1605.6|1598.6|1598|652196
1585658100000|2020-03-31 12:35:00|1601|1600.6|1600.8|1600.2|1603.8|1603.4|1598.8|1598.4|280332
1585658400000|2020-03-31 12:40:00|1601|1600.4|1601|1600.8|1605|1604.8|1599.6|1599.2|300652
1585658700000|2020-03-31 12:45:00|1601.2|1601|1601.6|1601.2|1602.8|1602.2|1597.4|1597|279679
1585659000000|2020-03-31 12:50:00|1601.4|1601.4|1604.6|1604|1605.8|1605.2|1601.2|1601|208770
1585659300000|2020-03-31 12:55:00|1604.4|1604.2|1609.4|1608.8|1609.4|1609.2|1603|1602.8|476443
1585659600000|2020-03-31 13:00:00|1609.2|1608.6|1608.6|1608.2|1613|1612.6|1608.2|1608|465482
1585659900000|2020-03-31 13:05:00|1608.8|1608.4|1612.4|1611.6|1615.6|1615|1607.2|1606.6|382806
1585660200000|2020-03-31 13:10:00|1612.8|1611.8|1607.4|1606.8|1614.6|1614.2|1607|1606.4|216068
1585660500000|2020-03-31 13:15:00|1607.2|1607|1612.4|1611.8|1613.4|1613.2|1607|1606.6|254974
1585660800000|2020-03-31 13:20:00|1612.2|1611.4|1607.6|1607.2|1612.2|1611.8|1607.2|1607|222474
1585661100000|2020-03-31 13:25:00|1607.8|1607.4|1604|1603.4|1610|1609.6|1600.6|1600.4|289211
1585661400000|2020-03-31 13:30:00|1604.2|1603.6|1601.6|1601|1609.2|1608.8|1593.8|1593.6|806899
1585661700000|2020-03-31 13:35:00|1601.8|1601.2|1596.8|1596.2|1605|1604|1591.6|1591.2|583405
1585662000000|2020-03-31 13:40:00|1597|1596.4|1599.2|1599|1603.4|1603.2|1595.8|1595|560086
1585662300000|2020-03-31 13:45:00|1599.6|1599.2|1599.2|1598.8|1601.6|1600.8|1594.8|1594.4|508855
1585662600000|2020-03-31 13:50:00|1599|1599|1600|1599.6|1603.8|1603.6|1595|1594|544245
1585662900000|2020-03-31 13:55:00|1600.2|1599.8|1599.8|1598.8|1603|1602.8|1597.2|1596.6|549364
1585663200000|2020-03-31 14:00:00|1600|1599|1605|1604.8|1610|1609.4|1600|1599|752327
1585663500000|2020-03-31 14:05:00|1605.2|1604.6|1605.4|1605.2|1610|1609.6|1604.4|1604.2|326392
1585663800000|2020-03-31 14:10:00|1605.6|1605.4|1614.4|1614|1615|1614.6|1603|1602.8|777892
1585664100000|2020-03-31 14:15:00|1614.2|1613.8|1612|1611.6|1616|1615.6|1608.8|1608.4|692777
1585664400000|2020-03-31 14:20:00|1611.8|1611.4|1616.8|1616.4|1617.4|1616.8|1611.2|1611|424038
1585664700000|2020-03-31 14:25:00|1617|1616.6|1609.6|1609.2|1617.8|1617.2|1609|1608.4|777747
1585665000000|2020-03-31 14:30:00|1609.8|1609.4|1608|1607.6|1611|1610.8|1607.6|1607.2|474387
1585665300000|2020-03-31 14:35:00|1608.2|1607.8|1608.2|1608|1610.6|1610.2|1606.8|1606.2|498413
1585665600000|2020-03-31 14:40:00|1608|1607.8|1606.6|1606.4|1609.2|1609|1603.8|1603.6|487986
1585665900000|2020-03-31 14:45:00|1606.8|1606.2|1604.4|1604.2|1607.4|1607|1603|1602.8|374651
1585666200000|2020-03-31 14:50:00|1604.2|1604|1609.4|1609|1610.6|1610.4|1601.4|1601|505564
1585666500000|2020-03-31 14:55:00|1609.6|1609.2|1605|1604.6|1611.8|1611.4|1604.6|1604.4|341618
1585666800000|2020-03-31 15:00:00|1604.8|1604.4|1600.8|1600.4|1605.2|1605|1598.2|1598|603083
1585667100000|2020-03-31 15:05:00|1601|1600.6|1608.4|1608.2|1608.6|1608.2|1600.4|1600|405400
1585667400000|2020-03-31 15:10:00|1608.6|1608.4|1614|1613.8|1614.6|1614.4|1608.4|1608|865120
1585667700000|2020-03-31 15:15:00|1614.4|1614|1615.8|1615.2|1619.6|1619.2|1611|1610.4|1055495
1585668000000|2020-03-31 15:20:00|1616|1615.4|1615.4|1615.2|1619.4|1619.2|1609.8|1609.2|1085131
1585668300000|2020-03-31 15:25:00|1615.6|1615|1621.2|1620|1625|1624.8|1611|1610.6|1193159
1585724400000|2020-04-01 07:00:00|1557.4|1533.2|1573|1570.2|1580.6|1576.8|1553.6|1533.2|1118417
1585724700000|2020-04-01 07:05:00|1571.8|1570|1577.6|1575.8|1579.6|1579|1567|1565|583431
1585725000000|2020-04-01 07:10:00|1578|1576|1584.2|1583.2|1584.2|1583.6|1573.8|1572.4|528670
1585725300000|2020-04-01 07:15:00|1583.8|1583|1589.6|1588|1591.2|1590.6|1570|1568.4|519178
1585725600000|2020-04-01 07:20:00|1589.8|1589|1584.6|1583.8|1593|1592.6|1581.2|1580|359024
1585725900000|2020-04-01 07:25:00|1584.4|1584|1576.8|1575.6|1585.8|1584.6|1575.6|1575|356204
1585726200000|2020-04-01 07:30:00|1577.4|1576.2|1563|1561.8|1580|1579|1562|1561.4|489802
1585726500000|2020-04-01 07:35:00|1562.8|1561.4|1565.4|1564|1571.6|1570.4|1561.8|1561|262494
1585726800000|2020-04-01 07:40:00|1565.6|1564.6|1580|1578.6|1581.4|1580.8|1564|1563.4|276729
1585727100000|2020-04-01 07:45:00|1579.8|1578.2|1571.4|1570.2|1580|1579.8|1571|1570|174334
1585727400000|2020-04-01 07:50:00|1571|1570.4|1578.8|1578|1582.8|1582.6|1570.6|1570|241690
1585727700000|2020-04-01 07:55:00|1578.6|1577.6|1581.8|1581|1583.8|1583.2|1578|1577.2|159424
1585728000000|2020-04-01 08:00:00|1581.6|1580.8|1574.6|1574|1583.8|1582.8|1572|1571.4|374641
1585728300000|2020-04-01 08:05:00|1574.8|1574.2|1583.8|1583.2|1584.4|1584|1574.4|1574.2|231130
1585728600000|2020-04-01 08:10:00|1583.6|1583|1592.2|1591.6|1596|1595.4|1583.6|1582.8|321433
1585728900000|2020-04-01 08:15:00|1592|1591.4|1582|1581.4|1592|1591.4|1581.8|1581.4|270905
1585729200000|2020-04-01 08:20:00|1581.8|1581.2|1581|1580.4|1582.8|1582.2|1575|1574|358076
1585729500000|2020-04-01 08:25:00|1581.2|1580.6|1576.6|1576.2|1582.2|1581.6|1576|1575.6|198689
1585729800000|2020-04-01 08:30:00|1576.4|1576|1589|1588.4|1590|1589.6|1575|1574.6|475427
1585730100000|2020-04-01 08:35:00|1589.2|1588.6|1584.8|1584|1592.4|1591.8|1583.8|1583|301647
1585730400000|2020-04-01 08:40:00|1584.6|1583.8|1580.6|1580.2|1584.8|1584.2|1577.8|1577.6|296216
1585730700000|2020-04-01 08:45:00|1580.4|1580|1590.6|1590.2|1591|1590.6|1580.2|1580|466132
1585731000000|2020-04-01 08:50:00|1590.4|1590|1588.4|1588|1594.8|1594|1585.4|1584.8|268335
1585731300000|2020-04-01 08:55:00|1588.2|1587.8|1589.4|1588.8|1593.6|1593.2|1588|1587.4|247486
1585731600000|2020-04-01 09:00:00|1589.2|1589|1590.6|1590.2|1596.8|1596.2|1588.2|1587.4|338012
1585731900000|2020-04-01 09:05:00|1590.4|1590|1601.6|1601|1601.8|1601.2|1590.2|1590|376488
1585732200000|2020-04-01 09:10:00|1601.4|1600.8|1600.6|1600|1603|1602.8|1595.4|1594.8|377828
1585732500000|2020-04-01 09:15:00|1600.8|1600.2|1599.8|1599.2|1601|1600.6|1595|1594.4|239144
1585732800000|2020-04-01 09:20:00|1599.6|1599|1600.4|1600|1600.8|1600.6|1593|1592.6|376835
1585733100000|2020-04-01 09:25:00|1600.2|1599.6|1603.2|1603|1604|1603.6|1598.2|1598|254886
1585733400000|2020-04-01 09:30:00|1603.4|1603.2|1604.8|1604.4|1604.8|1604.6|1600.2|1600|217101
1585733700000|2020-04-01 09:35:00|1605|1604.6|1601.8|1601.4|1606.4|1606|1598.4|1598|175441
1585734000000|2020-04-01 09:40:00|1602|1601.6|1602.2|1601.8|1606|1605.6|1599.4|1599|216712
1585734300000|2020-04-01 09:45:00|1602|1602|1608.8|1608|1608.8|1608.6|1599.8|1599.2|262183
1585734600000|2020-04-01 09:50:00|1608.6|1608.2|1623.6|1623.2|1623.8|1623.2|1607|1606.6|475407
1585734900000|2020-04-01 09:55:00|1623.4|1623|1619|1618.2|1625.8|1625.4|1615.6|1615.2|315182
1585735200000|2020-04-01 10:00:00|1619.2|1618.4|1623.6|1623.2|1625.6|1625.4|1617.6|1617.4|403110
1585735500000|2020-04-01 10:05:00|1623.8|1623.4|1622|1621.2|1630|1629.8|1621.6|1621|260820
1585735800000|2020-04-01 10:10:00|1622.2|1621.4|1623.2|1622.4|1624.8|1624.4|1618.8|1618.4|281904
1585736100000|2020-04-01 10:15:00|1623|1622.6|1627.6|1627|1627.8|1627.2|1622.2|1621.8|382528
1585736400000|2020-04-01 10:20:00|1627.4|1626.8|1627|1626.4|1629.2|1628.8|1623|1622.6|259961
1585736700000|2020-04-01 10:25:00|1626.8|1626.2|1629|1628.6|1630|1629.8|1624.6|1624.2|176043
1585737000000|2020-04-01 10:30:00|1629.2|1628.8|1644|1643.8|1644|1643.8|1629.2|1628.8|661888
1585737300000|2020-04-01 10:35:00|1644.2|1644|1646.6|1645.8|1652.4|1652|1643.8|1643.4|702215
1585737600000|2020-04-01 10:40:00|1646.8|1646|1643|1642.4|1652|1651.4|1642.6|1642|325975
1585737900000|2020-04-01 10:45:00|1642.8|1643|1641|1640.4|1644.8|1644.2|1638.6|1638.2|278497
1585738200000|2020-04-01 10:50:00|1640.8|1640.2|1638.2|1637.4|1641.2|1640.4|1628.2|1627.6|397615
1585738500000|2020-04-01 10:55:00|1638|1638|1642.4|1642|1643.6|1643.2|1635.8|1635.2|256725
1585738800000|2020-04-01 11:00:00|1642.6|1642.2|1639.6|1638.6|1649.6|1649.2|1633.2|1632.2|568187
1585739100000|2020-04-01 11:05:00|1639.4|1638.4|1644|1643.2|1647|1646.6|1637.8|1637|271012
1585739400000|2020-04-01 11:10:00|1643.8|1643|1639.8|1639|1643.8|1643.2|1634.2|1633|234471
1585739700000|2020-04-01 11:15:00|1639.6|1638.8|1648.8|1647.8|1648.8|1648.4|1638|1637.2|352754
1585740000000|2020-04-01 11:20:00|1648.6|1647.6|1645.6|1645|1649.2|1648.6|1645.6|1644.8|329083
1585740300000|2020-04-01 11:25:00|1645.8|1645.2|1649.8|1649.4|1650|1649.6|1640.8|1640|367439
1585740600000|2020-04-01 11:30:00|1649.6|1649.6|1650.8|1650|1652.4|1652.2|1648.2|1648|386428
1585740900000|2020-04-01 11:35:00|1651|1650.2|1651.6|1651|1652|1651.6|1648.8|1648|267013
1585741200000|2020-04-01 11:40:00|1651.4|1650.6|1646.4|1646|1651.6|1651|1646.2|1646|322096
1585741500000|2020-04-01 11:45:00|1646.6|1646.2|1646.8|1646.4|1647.8|1647.6|1642|1641.4|333871
1585741800000|2020-04-01 11:50:00|1646.6|1646.6|1649.8|1649.4|1651.4|1650.8|1646.6|1646.4|344280
1585742100000|2020-04-01 11:55:00|1649.6|1649.6|1649|1648.8|1650|1649.8|1646.8|1646.6|242065
1585742400000|2020-04-01 12:00:00|1648.8|1648.6|1646.8|1646.4|1650|1649.8|1645.4|1645.2|342977
1585742700000|2020-04-01 12:05:00|1646.6|1646.6|1648.8|1648.6|1648.8|1648.6|1640.2|1640|400740
1585743000000|2020-04-01 12:10:00|1648.6|1648.4|1641.4|1640.6|1648.8|1648.6|1640.2|1640|313517
1585743300000|2020-04-01 12:15:00|1641.8|1641|1650.8|1650.6|1650.8|1650.6|1640|1639.8|590870
1585743600000|2020-04-01 12:20:00|1650.6|1650.4|1649|1648.2|1652|1651.6|1644.8|1644.6|250428
1585743900000|2020-04-01 12:25:00|1648.8|1648.4|1648.6|1648.2|1650.8|1650.6|1642.8|1642.6|351674
1585744200000|2020-04-01 12:30:00|1648.4|1648|1649.2|1648.8|1651|1650.8|1646.6|1646.2|224948
1585744500000|2020-04-01 12:35:00|1649|1649|1646.6|1646.2|1650.8|1650.4|1645.2|1644.6|362293
1585744800000|2020-04-01 12:40:00|1646.4|1646.4|1647|1646.4|1648.6|1648.4|1643|1642.8|282137
1585745100000|2020-04-01 12:45:00|1646.8|1646.6|1650.8|1650.2|1652.2|1652|1646.6|1646.2|484482
1585745400000|2020-04-01 12:50:00|1651|1650.4|1651|1650.6|1654.4|1654|1649.4|1648.6|553744
1585745700000|2020-04-01 12:55:00|1651.2|1650.8|1648.8|1648.4|1653.6|1653.2|1646|1645.4|704219
1585746000000|2020-04-01 13:00:00|1648.6|1648.6|1647.4|1646.8|1651.6|1651.4|1646.2|1646|788452
1585746300000|2020-04-01 13:05:00|1647.2|1646.4|1656.8|1656.4|1656.8|1656.6|1646.8|1646.2|533408
1585746600000|2020-04-01 13:10:00|1656.6|1656.2|1664.8|1663.8|1665|1664|1655.6|1655.2|550341
1585746900000|2020-04-01 13:15:00|1664.6|1664|1664.2|1663.8|1666.2|1666|1658.8|1658.2|636775
1585747200000|2020-04-01 13:20:00|1664.4|1664|1660.6|1660.4|1664.4|1664|1658|1657.4|675262
1585747500000|2020-04-01 13:25:00|1660.8|1660.6|1675|1674.6|1675|1674.8|1660.4|1660|884811
1585747800000|2020-04-01 13:30:00|1674.8|1674.8|1669.4|1668.2|1675.4|1674.8|1646|1645.2|1979425
1585748100000|2020-04-01 13:35:00|1669.6|1668.4|1662|1661.8|1674.6|1674|1659.4|1658.8|1190140
1585748400000|2020-04-01 13:40:00|1662.2|1662|1682|1681.4|1682|1681.4|1660.2|1659.8|1219483
1585748700000|2020-04-01 13:45:00|1666|1665.6|1675|1674.6|1675|1674.8|1666|1665.6|893845
1585749000000|2020-04-01 13:50:00|1674.6|1674.4|1679.6|1678.6|1687|1686.4|1671.4|1671|1351622
1585749300000|2020-04-01 13:55:00|1679.4|1678.4|1672|1671.8|1679.4|1678.4|1665.8|1665.6|862821
1585749600000|2020-04-01 14:00:00|1672.2|1672|1665.8|1665.6|1680.6|1679.8|1665.8|1665.6|992180
1585749900000|2020-04-01 14:05:00|1666|1665.8|1674.6|1674.4|1674.8|1674.4|1661.8|1661.6|972914
1585750200000|2020-04-01 14:10:00|1675|1674.6|1676.2|1675.8|1677.8|1677.4|1671.4|1671.2|827739
1585750500000|2020-04-01 14:15:00|1676.4|1675.6|1682|1681.8|1684.6|1684.4|1674.4|1674.2|731772
1585750800000|2020-04-01 14:20:00|1682.2|1681.6|1673.8|1673.4|1684.4|1684|1671.8|1671.6|1168262
1585751100000|2020-04-01 14:25:00|1674|1673.6|1677.6|1677|1680|1679.6|1672.8|1672.2|772366
1585751400000|2020-04-01 14:30:00|1677.8|1676.6|1680.8|1680.4|1680.8|1680.4|1667.8|1667.4|900510
1585751700000|2020-04-01 14:35:00|1680.6|1680|1676.2|1675.6|1682.6|1682.2|1673.2|1672.4|708832
1585752000000|2020-04-01 14:40:00|1676|1675.4|1682|1681.8|1683.2|1683|1675|1674|874330
1585752300000|2020-04-01 14:45:00|1682.4|1682|1688.2|1687.6|1689|1688.6|1681.8|1681.6|786147
1585752600000|2020-04-01 14:50:00|1688|1687.8|1686.2|1685.6|1690|1689.8|1683|1682.4|530992
1585752900000|2020-04-01 14:55:00|1685.8|1685.4|1676|1675.2|1685.8|1685.6|1675|1674.2|664037
1585753200000|2020-04-01 15:00:00|1675.6|1675|1687|1686.6|1688.8|1688.4|1674.2|1674|783717
1585753500000|2020-04-01 15:05:00|1686.8|1686.8|1685.6|1685.4|1687.8|1687.4|1681.4|1681|548201
1585753800000|2020-04-01 15:10:00|1685.8|1685.6|1681|1680.6|1687.4|1687|1680.2|1680|685125
1585754100000|2020-04-01 15:15:00|1680.8|1680.4|1667|1666.4|1681|1680.8|1665.2|1664.8|698589
1585754400000|2020-04-01 15:20:00|1667.2|1666.6|1643.4|1643.2|1667.6|1667.2|1642.4|1642.2|638949
1585754700000|2020-04-01 15:25:00|1643.2|1643|1637|1635.2|1644.4|1644|1632.6|1632.4|938641
1585810800000|2020-04-02 07:00:00|1701.2|1034.8|1716.8|1715.2|1717|1715.4|1694|1034.8|957859
1585811100000|2020-04-02 07:05:00|1716.6|1715|1713.8|1712.4|1720|1718.8|1710.8|1710|635862
1585811400000|2020-04-02 07:10:00|1714|1713|1714.2|1712.8|1716.6|1715.8|1709.4|1708.2|368685
1585811700000|2020-04-02 07:15:00|1714.4|1713|1752.2|1750.6|1755|1753.4|1713|1712.4|1015115
1585812000000|2020-04-02 07:20:00|1751.6|1750.4|1771.6|1770.4|1783.2|1782|1749.8|1749.4|1047567
1585812300000|2020-04-02 07:25:00|1772.6|1770.6|1756|1754.2|1772.6|1771.8|1747.2|1745.8|728590
1585812600000|2020-04-02 07:30:00|1755.4|1754.8|1743.6|1742.6|1755.8|1754.8|1738.2|1737.6|714807
1585812900000|2020-04-02 07:35:00|1743.4|1742.2|1755.2|1753.8|1755.6|1755|1737.4|1737|558332
1585813200000|2020-04-02 07:40:00|1755.4|1754|1757.4|1756.2|1760|1758.8|1749|1748|409918
1585813500000|2020-04-02 07:45:00|1757.6|1757|1750.4|1749.6|1758|1757.2|1749|1748.4|535463
1585813800000|2020-04-02 07:50:00|1750.2|1749.8|1753.2|1752.6|1753.8|1752.8|1746.8|1746.2|692568
1585814100000|2020-04-02 07:55:00|1753|1752.4|1767.6|1767|1769.8|1769|1750.4|1750|783071
1585814400000|2020-04-02 08:00:00|1767.4|1766.4|1752.6|1752|1768|1767.4|1749.8|1749|718805
1585814700000|2020-04-02 08:05:00|1753|1752.2|1751|1750.2|1755.4|1754.8|1744.6|1743.6|581429
1585815000000|2020-04-02 08:10:00|1750.8|1750|1748.2|1747.8|1753|1752.4|1744.8|1744.6|505256
1585815300000|2020-04-02 08:15:00|1748|1747.6|1763|1762.6|1766.6|1766|1748|1747.6|459691
1585815600000|2020-04-02 08:20:00|1762.8|1762.2|1764.2|1764|1765.2|1764.8|1759.8|1759.4|398695
1585815900000|2020-04-02 08:25:00|1764|1763.6|1771|1770.4|1771|1770.4|1757.2|1756.2|590914
1585816200000|2020-04-02 08:30:00|1770.8|1770.6|1776.8|1776.2|1777|1776.4|1764.2|1763.8|645819
1585816500000|2020-04-02 08:35:00|1777|1776.4|1786|1785.2|1787|1786.6|1775.8|1775.2|540089
1585816800000|2020-04-02 08:40:00|1785.8|1785|1777.8|1777.4|1790|1789.8|1776.8|1776.4|592331
1585817100000|2020-04-02 08:45:00|1778|1777.6|1779.6|1779.2|1784.4|1784|1777.8|1777.6|536683
1585817400000|2020-04-02 08:50:00|1779.8|1779.4|1774.6|1774|1784.8|1784.4|1773.8|1773|351881
1585817700000|2020-04-02 08:55:00|1774.8|1774.2|1778.8|1778|1779.8|1779.2|1767.4|1767|451416
1585818000000|2020-04-02 09:00:00|1778.6|1778.2|1779.8|1779.4|1781.6|1781.2|1773.8|1773.4|320488
1585818300000|2020-04-02 09:05:00|1779.4|1779.2|1782.4|1782.2|1784.2|1783.6|1776.2|1775.6|325418
1585818600000|2020-04-02 09:10:00|1782.8|1782|1777.6|1777.4|1783|1782.8|1774|1773.6|452566
1585818900000|2020-04-02 09:15:00|1778|1777.2|1781.6|1781.2|1782|1781.8|1776.6|1776.4|460632
1585819200000|2020-04-02 09:20:00|1781.8|1781|1781.6|1781|1782|1781.4|1773.6|1773.4|360396
1585819500000|2020-04-02 09:25:00|1781.8|1781.4|1779.8|1779.2|1782.4|1782|1776|1775.8|266827
1585819800000|2020-04-02 09:30:00|1779.6|1779.4|1783.4|1783.2|1786|1785.8|1779.2|1778.8|475692
1585820100000|2020-04-02 09:35:00|1783.6|1783|1780|1779.6|1783.6|1783.2|1772.2|1770|762838
1585820400000|2020-04-02 09:40:00|1779.8|1779.2|1783.6|1783.2|1784.8|1784.4|1779.2|1779|384973
1585820700000|2020-04-02 09:45:00|1783.4|1783|1783.6|1783|1786.2|1785.8|1780.6|1780.2|406221
1585821000000|2020-04-02 09:50:00|1783.8|1783.4|1779.4|1778.2|1786.6|1786.4|1776|1775|439633
1585821300000|2020-04-02 09:55:00|1779.6|1778.8|1782|1781.6|1788.6|1788.4|1779.6|1778.8|583889
1585821600000|2020-04-02 10:00:00|1782.2|1781.8|1786.8|1786|1787.6|1787|1778.4|1778|504675
1585821900000|2020-04-02 10:05:00|1786.6|1785.8|1786|1785.4|1788|1787.8|1780|1779.6|349745
1585822200000|2020-04-02 10:10:00|1786.4|1785.6|1792.6|1791.8|1795.4|1794.8|1786.4|1785.6|545822
1585822500000|2020-04-02 10:15:00|1792.8|1792|1796.2|1795.2|1796.8|1796.4|1790.8|1790.6|316496
1585822800000|2020-04-02 10:20:00|1796|1795.4|1793.8|1793.2|1796.6|1796|1791.8|1791.6|239966
1585823100000|2020-04-02 10:25:00|1794|1793.4|1794.4|1793.6|1797.8|1797.2|1793.2|1793|216134
1585823400000|2020-04-02 10:30:00|1794.6|1794|1798.4|1798.2|1799.6|1799.4|1793.4|1793.2|251348
1585823700000|2020-04-02 10:35:00|1798.6|1798.4|1790.8|1790.2|1800|1799.6|1790|1789.8|325023
1585824000000|2020-04-02 10:40:00|1791|1790.4|1794.8|1793.8|1796|1795.4|1789.6|1789.4|351128
1585824300000|2020-04-02 10:45:00|1794.6|1793.6|1794.2|1793.6|1796.2|1795.4|1792.2|1791.8|252567
1585824600000|2020-04-02 10:50:00|1794.4|1793.8|1782.4|1781.6|1794.6|1794|1782|1781.2|253964
1585824900000|2020-04-02 10:55:00|1782.2|1781.8|1787.4|1787|1787.6|1787.4|1779.8|1779.6|442607
1585825200000|2020-04-02 11:00:00|1787.2|1786.8|1780|1779.6|1787.6|1787.2|1779.2|1778.8|240721
1585825500000|2020-04-02 11:05:00|1780.2|1779.8|1777.2|1776.2|1785.6|1784.8|1777|1776.2|339345
1585825800000|2020-04-02 11:10:00|1777.4|1776.4|1793.2|1792.8|1794.8|1793.8|1777|1776|760669
1585826100000|2020-04-02 11:15:00|1795|1793.4|1796.4|1795.8|1797|1796.8|1793.6|1793.4|421687
1585826400000|2020-04-02 11:20:00|1796.2|1796|1803.4|1802.8|1804|1803.6|1796.2|1796|1042347
1585826700000|2020-04-02 11:25:00|1803|1803|1802.8|1802.4|1805.4|1805|1799.6|1799.4|342843
1585827000000|2020-04-02 11:30:00|1802.6|1802.6|1808.6|1807|1812|1810.4|1793.6|1793|1490117
1585827300000|2020-04-02 11:35:00|1808|1806.6|1801.8|1800.4|1812|1811|1801.6|1800.4|466786
1585827600000|2020-04-02 11:40:00|1801.4|1800.6|1802|1801.6|1805|1804.6|1799.8|1799.4|316024
1585827900000|2020-04-02 11:45:00|1801.8|1801.8|1800.8|1799.8|1804|1803|1799|1798.4|359426
1585828200000|2020-04-02 11:50:00|1801.2|1800|1804.2|1803.2|1808|1807.4|1801.2|1800|337458
1585828500000|2020-04-02 11:55:00|1804|1803|1804.4|1803.8|1808|1807|1798.6|1798|255664
1585828800000|2020-04-02 12:00:00|1804.2|1803.6|1804.2|1803.6|1806|1805.6|1801|1800.4|211701
1585829100000|2020-04-02 12:05:00|1804.6|1803.8|1804.8|1804.4|1805|1804.4|1800.2|1800|172346
1585829400000|2020-04-02 12:10:00|1804.6|1804.6|1819.8|1819.2|1822.8|1821.8|1802.8|1802.2|1333739
1585829700000|2020-04-02 12:15:00|1819.6|1818.8|1823.8|1823.4|1825|1824.6|1816.6|1816.4|1171754
1585830000000|2020-04-02 12:20:00|1823.6|1823.2|1820.4|1820|1824.4|1824.2|1819.4|1819.2|412744
1585830300000|2020-04-02 12:25:00|1820.2|1819.6|1810.8|1810|1820.8|1820.6|1806|1805.6|725629
1585830600000|2020-04-02 12:30:00|1810.6|1809.6|1805.6|1804.8|1814.8|1814|1805.4|1804.6|448614
1585830900000|2020-04-02 12:35:00|1805.2|1804.4|1799.6|1798.2|1805.6|1804.6|1795|1794.6|938443
1585831200000|2020-04-02 12:40:00|1799.4|1798|1791.2|1790|1799.6|1799|1783.4|1782.4|720405
1585831500000|2020-04-02 12:45:00|1791|1789.8|1787.6|1786.6|1791.6|1791.4|1785.4|1784.8|657331
1585831800000|2020-04-02 12:50:00|1787.4|1787.2|1776.4|1775.2|1792|1791.6|1775.6|1775|513993
1585832100000|2020-04-02 12:55:00|1776.8|1775.8|1786.4|1785.8|1790.8|1790.4|1776.4|1775.2|910077
1585832400000|2020-04-02 13:00:00|1786.6|1786|1791.2|1790.4|1797.8|1797|1784.6|1784|469998
1585832700000|2020-04-02 13:05:00|1791|1790.2|1778.6|1777.8|1797|1796|1778|1777|640873
1585833000000|2020-04-02 13:10:00|1778.4|1777.4|1753|1751.8|1780.2|1779.6|1751|1750|660122
1585833300000|2020-04-02 13:15:00|1752|1752|1776.8|1775|1780.2|1779.8|1752|1751.2|701207
1585833600000|2020-04-02 13:20:00|1776.6|1775.2|1777.6|1776.8|1784.8|1783.8|1776.2|1775|1874011
1585833900000|2020-04-02 13:25:00|1777.2|1776.4|1779.4|1778.2|1784.8|1784.4|1774|1772.6|345554
1585834200000|2020-04-02 13:30:00|1779.6|1778.4|1775.2|1773.6|1780.8|1779.8|1766.8|1765.8|773840
1585834500000|2020-04-02 13:35:00|1775.4|1773.8|1761.4|1760.2|1782.6|1782.2|1757.8|1757|858586
1585834800000|2020-04-02 13:40:00|1761.6|1760|1737|1735|1763.4|1763.2|1735|1734.2|804891
1585835100000|2020-04-02 13:45:00|1736.8|1735.2|1725.6|1725.2|1737.6|1736.8|1722.2|1721.8|1067694
1585835400000|2020-04-02 13:50:00|1725.8|1725|1745.4|1744.4|1753.8|1753.2|1725.6|1725|1032539
1585835700000|2020-04-02 13:55:00|1745|1744|1769|1768|1773.8|1772.8|1744.8|1744|1209725
1585836000000|2020-04-02 14:00:00|1768.8|1767.2|1764.6|1764.4|1771|1770.2|1760|1759.2|1047320
1585836300000|2020-04-02 14:05:00|1764.8|1764.6|1760.4|1759.4|1764.8|1764.6|1750.2|1749.4|1186944
1585836600000|2020-04-02 14:10:00|1760.2|1759.2|1763.4|1762.4|1767.4|1766.8|1757.4|1757|1062771
1585836900000|2020-04-02 14:15:00|1763|1762.6|1762.2|1760.8|1766.2|1766|1753.8|1753.4|626676
1585837200000|2020-04-02 14:20:00|1761.6|1761|1751.8|1751|1764|1763.6|1751.8|1751|599208
1585837500000|2020-04-02 14:25:00|1751.6|1751.4|1768.6|1766.4|1769|1768.4|1745.4|1744.4|863222
1585837800000|2020-04-02 14:30:00|1768.4|1766.6|1809.2|1808.6|1810|1809.8|1765.6|1765|1963558
1585838100000|2020-04-02 14:35:00|1809.8|1808.4|1831|1830.6|1831|1830.6|1809.2|1808.2|914620
1585838400000|2020-04-02 14:40:00|1836.4|1835|1848|1846.8|1857|1855.8|1834.8|1832.8|1452621
1585838700000|2020-04-02 14:45:00|1847.4|1846.2|1837.6|1835.8|1850|1849.6|1825|1824.6|1527884
1585839000000|2020-04-02 14:50:00|1837|1837|1808|1806|1837.4|1837|1806|1804.4|838850
1585839300000|2020-04-02 14:55:00|1808.2|1806.2|1842|1840.2|1842|1841.6|1808.2|1806.2|765656
1585839600000|2020-04-02 15:00:00|1841.2|1840.4|1836.8|1835|1847.6|1846.8|1830.8|1829.2|780297
1585839900000|2020-04-02 15:05:00|1837|1835.8|1812.8|1811.6|1840|1838.8|1808.4|1807.2|994758
1585840200000|2020-04-02 15:10:00|1812.6|1811.4|1809.8|1807.4|1814.6|1813.8|1797.8|1797.2|691823
1585840500000|2020-04-02 15:15:00|1809.6|1807.6|1801.4|1800.8|1817.4|1817.2|1798.8|1798|907190
1585840800000|2020-04-02 15:20:00|1801.6|1801|1795.4|1794.4|1812|1810.8|1794.8|1794|1168306
1585841100000|2020-04-02 15:25:00|1795.8|1795.2|1788.4|1787.6|1796.6|1795.8|1778.4|1778.2|1129997
1585897200000|2020-04-03 07:00:00|1788.2|1250|1747.6|1746.4|1788.2|1759.6|1742.4|1250|748040
1585897500000|2020-04-03 07:05:00|1748|1747|1717.2|1715.6|1751|1750.4|1709.6|1709.2|1085449
1585897800000|2020-04-03 07:10:00|1716.6|1715.8|1745|1744|1748.6|1746.6|1711.4|1710.2|523558
1585898100000|2020-04-03 07:15:00|1744.8|1743.6|1720.4|1719|1744.8|1743.6|1720|1719|546606
1585898400000|2020-04-03 07:20:00|1720.6|1719.2|1728.2|1727|1734.2|1732.4|1715.4|1715|665909
1585898700000|2020-04-03 07:25:00|1728|1726.4|1738.4|1736.6|1738.4|1737.2|1724.4|1723.2|445330
1585899000000|2020-04-03 07:30:00|1738.6|1737.4|1745|1743.2|1745|1743.8|1732|1731.4|343344
1585899300000|2020-04-03 07:35:00|1745.2|1744|1736.8|1735.2|1748.8|1748.4|1731.2|1730.8|326811
1585899600000|2020-04-03 07:40:00|1736.6|1735|1756|1754.2|1760.6|1760|1735.4|1733.8|617080
1585899900000|2020-04-03 07:45:00|1755.8|1754|1766.6|1765.2|1773.6|1773|1752|1750|426248
1585900200000|2020-04-03 07:50:00|1766.4|1765|1763|1762|1777|1776.2|1762.6|1761.4|420202
1585900500000|2020-04-03 07:55:00|1763.2|1761.6|1770.2|1768.2|1773.8|1772.2|1752.6|1750.8|418652
1585900800000|2020-04-03 08:00:00|1770|1768|1767|1765.8|1772|1771.6|1760.8|1760|198316
1585901100000|2020-04-03 08:05:00|1766.8|1766|1772.8|1771.2|1773|1772.8|1762.6|1761|152021
1585901400000|2020-04-03 08:10:00|1773|1771.4|1773|1771.8|1778|1776.6|1763.8|1763|296443
1585901700000|2020-04-03 08:15:00|1772.8|1771.6|1771.6|1770.4|1779|1778.8|1768.2|1767|320224
1585902000000|2020-04-03 08:20:00|1771.8|1770.6|1761.6|1760.2|1774.8|1773.6|1757.4|1756.4|440226
1585902300000|2020-04-03 08:25:00|1761.4|1760|1758.2|1757.4|1764|1763.4|1751|1750.2|360160
1585902600000|2020-04-03 08:30:00|1758|1757.2|1750.6|1749|1768|1767.6|1744|1743.2|429377
1585902900000|2020-04-03 08:35:00|1750.8|1750.2|1754.8|1753.2|1760.2|1759.8|1750.6|1749|235839
1585903200000|2020-04-03 08:40:00|1754.4|1753|1767.4|1765.8|1767.6|1766.8|1744.2|1743.2|319703
1585903500000|2020-04-03 08:45:00|1767.6|1766|1756.6|1755.2|1768.6|1767.8|1752|1751|166612
1585903800000|2020-04-03 08:50:00|1756|1754.8|1752|1751.4|1761|1760.2|1751.4|1750|159884
1585904100000|2020-04-03 08:55:00|1751.6|1751.2|1751.8|1751|1754.2|1753|1751|1750|115799
1585904400000|2020-04-03 09:00:00|1752|1751.4|1750.8|1750.2|1757.6|1757.2|1750|1749.4|224897
1585904700000|2020-04-03 09:05:00|1750.6|1750|1747|1746|1751.8|1751.4|1743.8|1743|148895
1585905000000|2020-04-03 09:10:00|1747.2|1746.2|1750.4|1750|1751.2|1750.4|1744|1743.2|120382
1585905300000|2020-04-03 09:15:00|1750.2|1750.2|1746.6|1746|1752|1751.6|1746|1745.4|182391
1585905600000|2020-04-03 09:20:00|1746.4|1745.8|1750.6|1750|1751|1750.4|1743.4|1743|224527
1585905900000|2020-04-03 09:25:00|1750.4|1750.2|1756.2|1755.6|1756.2|1755.8|1749.4|1748.8|153946
1585906200000|2020-04-03 09:30:00|1756.4|1755.8|1751|1750.6|1758|1757.6|1749.6|1749|152744
1585906500000|2020-04-03 09:35:00|1751.2|1750.8|1757|1756.2|1758|1757.4|1750.6|1750|343359
1585906800000|2020-04-03 09:40:00|1756.8|1756.4|1754.6|1754|1760.2|1759.8|1754.6|1754|297816
1585907100000|2020-04-03 09:45:00|1754.4|1753.8|1754.6|1753.8|1759.2|1758.4|1752.4|1751.4|107771
1585907400000|2020-04-03 09:50:00|1754.8|1754|1760.4|1760|1764.4|1764|1753.4|1752.6|254051
1585907700000|2020-04-03 09:55:00|1760.6|1760.2|1764.4|1764|1765.8|1765.2|1760.6|1760|146854
1585908000000|2020-04-03 10:00:00|1764.6|1763.8|1767.6|1767.2|1768.8|1768.4|1758.4|1757.8|237008
1585908300000|2020-04-03 10:05:00|1767.8|1767.4|1765|1764.8|1768.8|1768.4|1762.8|1762.6|61337
1585908600000|2020-04-03 10:10:00|1765.4|1764.6|1760|1759.6|1765.6|1765|1758.2|1757.6|99105
1585908900000|2020-04-03 10:15:00|1759.8|1759.4|1755.2|1754.6|1762|1761.4|1753.6|1753|206611
1585909200000|2020-04-03 10:20:00|1755.6|1754.8|1755.6|1755.2|1756.4|1756|1750.6|1750|80633
1585909500000|2020-04-03 10:25:00|1755.8|1755.4|1756|1755.4|1758|1757.6|1754.6|1753.8|66200
1585909800000|2020-04-03 10:30:00|1756.2|1755.6|1756|1755.2|1756.8|1756.4|1754|1753|51983
1585910100000|2020-04-03 10:35:00|1755.8|1755.4|1751.2|1750.6|1756.4|1756|1749.8|1749.4|162386
1585910400000|2020-04-03 10:40:00|1751|1750.4|1750.4|1750|1753.4|1753|1749.6|1749.2|111485
1585910700000|2020-04-03 10:45:00|1750.2|1750.2|1750|1749.6|1753|1752.6|1749.6|1749.2|82584
1585911000000|2020-04-03 10:50:00|1750.2|1749.8|1751|1750.8|1753.2|1752.6|1749.4|1749|72915
1585911300000|2020-04-03 10:55:00|1751.2|1751|1751.2|1750.6|1753.2|1752.8|1750.2|1750|66292
1585911600000|2020-04-03 11:00:00|1751|1750.4|1751.8|1751.4|1752.4|1751.8|1749.2|1748.6|106852
1585911900000|2020-04-03 11:05:00|1751.6|1751.2|1738.8|1738.6|1751.8|1751.4|1738.2|1738|193981
1585912200000|2020-04-03 11:10:00|1738.6|1738.4|1738|1737|1740|1739.8|1733.8|1733|215624
1585912500000|2020-04-03 11:15:00|1737.8|1736.8|1735.6|1734.8|1737.8|1737.2|1733.2|1733|119576
1585912800000|2020-04-03 11:20:00|1735.8|1735.2|1733|1732.6|1740|1739.8|1732.4|1732|109429
1585913100000|2020-04-03 11:25:00|1733.2|1732.8|1735|1734.4|1738|1737.8|1731.4|1731|95249
1585913400000|2020-04-03 11:30:00|1734.8|1734.2|1743.8|1743|1744|1743.6|1732.8|1732.4|165164
1585913700000|2020-04-03 11:35:00|1744|1742.8|1748|1747|1748.6|1748|1742.4|1741.4|195097
1585914000000|2020-04-03 11:40:00|1747.6|1747.2|1744.8|1744.4|1748|1747.6|1743.2|1742.6|102423
1585914300000|2020-04-03 11:45:00|1745|1744.2|1748.4|1748.2|1750.2|1750|1743.4|1743|147661
1585914600000|2020-04-03 11:50:00|1748.2|1747.8|1754.4|1753.6|1754.4|1754|1745.8|1745.2|88348
1585914900000|2020-04-03 11:55:00|1754.2|1753.8|1773.2|1772|1776.8|1776|1753.2|1752.4|548511
1585915200000|2020-04-03 12:00:00|1773.4|1772.6|1773.2|1772.2|1777|1776.4|1767.8|1766.8|211511
1585915500000|2020-04-03 12:05:00|1772.6|1772|1767.8|1766.8|1775.2|1774.8|1764|1762.6|282851
1585915800000|2020-04-03 12:10:00|1768|1767.4|1761.4|1760.6|1768.8|1767.8|1761.2|1760.2|237241
1585916100000|2020-04-03 12:15:00|1761.2|1760.4|1745.8|1745|1761.2|1760.4|1745|1744.8|300906
1585916400000|2020-04-03 12:20:00|1745.6|1744.6|1748.4|1747.2|1748.6|1747.4|1743.2|1742.2|267943
1585916700000|2020-04-03 12:25:00|1748.8|1747.4|1747|1745.2|1756.8|1756|1745.6|1745|224379
1585917000000|2020-04-03 12:30:00|1746|1745|1760.2|1758.6|1761.2|1760.4|1741|1740|196762
1585917300000|2020-04-03 12:35:00|1760.4|1758.8|1760.6|1759.6|1763.8|1762.6|1758|1757|145666
1585917600000|2020-04-03 12:40:00|1761|1759.8|1757.4|1756.4|1764.8|1763.8|1756.6|1755.2|169320
1585917900000|2020-04-03 12:45:00|1756.2|1756.2|1756.4|1755.2|1760.2|1759.6|1748.2|1747.6|124155
1585918200000|2020-04-03 12:50:00|1756.2|1755|1745.6|1744.2|1756.2|1755.2|1744|1743.6|169312
1585918500000|2020-04-03 12:55:00|1745.4|1744|1749.2|1747.6|1750.4|1750|1742.4|1742|175213
1585918800000|2020-04-03 13:00:00|1749.6|1747.8|1755.8|1755|1756.8|1756|1747.6|1746.4|134646
1585919100000|2020-04-03 13:05:00|1756|1755.2|1742.8|1742|1756|1755.2|1742.6|1742|185694
1585919400000|2020-04-03 13:10:00|1743.2|1742.4|1743.4|1742.6|1744.6|1744.2|1737.2|1736.2|182299
1585919700000|2020-04-03 13:15:00|1743.6|1742.4|1737.4|1736.8|1745.6|1745|1736.6|1736|89539
1585920000000|2020-04-03 13:20:00|1737.8|1737|1746|1745.2|1751.6|1751|1736.8|1736|192844
1585920300000|2020-04-03 13:25:00|1746.2|1745|1738.4|1738|1749.6|1748.8|1738.2|1738|204673
1585920600000|2020-04-03 13:30:00|1738.2|1737.8|1743.2|1742.2|1753.6|1752.6|1736.2|1736|437892
1585920900000|2020-04-03 13:35:00|1743|1742|1735|1734.4|1746.6|1746|1734.2|1733.2|366950
1585921200000|2020-04-03 13:40:00|1734.8|1734.2|1738|1736.8|1746.8|1745.8|1733|1732.6|224545
1585921500000|2020-04-03 13:45:00|1737.8|1736.4|1724|1722.8|1737.8|1736.4|1723.6|1722.6|367943
1585921800000|2020-04-03 13:50:00|1724.8|1723.6|1712.6|1711.2|1727|1725.6|1708.6|1708|511054
1585922100000|2020-04-03 13:55:00|1712|1711.4|1716.8|1715|1718.6|1718.2|1710.6|1710.2|250574
1585922400000|2020-04-03 14:00:00|1717.4|1715.8|1711.8|1710.2|1725.8|1724.6|1711.2|1710|191167
1585922700000|2020-04-03 14:05:00|1712|1711|1720|1719.2|1721.4|1721|1711.6|1710.2|249979
1585923000000|2020-04-03 14:10:00|1720.2|1719|1712|1710.8|1720.2|1719|1709.4|1708.6|189204
1585923300000|2020-04-03 14:15:00|1711.8|1710.6|1691.4|1690.8|1711.8|1710.6|1690.8|1690.6|651667
1585923600000|2020-04-03 14:20:00|1691.2|1691|1697|1695.8|1697.8|1697.2|1686.2|1685|359051
1585923900000|2020-04-03 14:25:00|1696.4|1695.4|1679.2|1678.4|1697|1696|1678|1677.2|444116
1585924200000|2020-04-03 14:30:00|1679.6|1678.6|1679.4|1678.4|1683.4|1682.6|1668.8|1668.6|451072
1585924500000|2020-04-03 14:35:00|1679|1678.2|1675.4|1674.4|1682.2|1682|1671.2|1670.2|494104
1585924800000|2020-04-03 14:40:00|1675.6|1674.8|1684.6|1683.6|1685.4|1685|1675.4|1674.8|260517
1585925100000|2020-04-03 14:45:00|1684.4|1683.4|1693.6|1692.4|1696.2|1694.8|1679.8|1679.4|409340
1585925400000|2020-04-03 14:50:00|1694|1692.6|1685.6|1684|1703.2|1702.4|1685.2|1683.8|277340
1585925700000|2020-04-03 14:55:00|1685.4|1684.2|1692.4|1691.2|1693|1691.8|1682.4|1681.4|211688
1585926000000|2020-04-03 15:00:00|1692.6|1691.4|1686.6|1685.8|1699|1698|1684.8|1684.6|263294
1585926300000|2020-04-03 15:05:00|1686.4|1686|1684.8|1683.2|1689|1687.6|1677|1676|297820
1585926600000|2020-04-03 15:10:00|1684.6|1683.4|1678.2|1677.2|1686.8|1685.6|1677.8|1677|357710
1585926900000|2020-04-03 15:15:00|1678|1677|1679.2|1678.2|1684.4|1683.4|1677.4|1676.6|204956
1585927200000|2020-04-03 15:20:00|1679|1678.4|1668.6|1667.8|1683|1682.2|1667.6|1666.4|476969
1585927500000|2020-04-03 15:25:00|1668.8|1668|1678|1676|1679.2|1679|1668|1667.2|296020
1586156400000|2020-04-06 07:00:00|1759.6|1731|1747|1744.4|1759.6|1748.2|1722.6|1722.2|541305
1586156700000|2020-04-06 07:05:00|1746.8|1744.2|1732.8|1731.4|1747.6|1746.2|1728.4|1726.2|337439
1586157000000|2020-04-06 07:10:00|1731.8|1731.6|1758.8|1757.8|1758.8|1757.8|1730.6|1730|426750
1586157300000|2020-04-06 07:15:00|1759|1758|1757|1755.6|1759|1758.4|1750|1749.2|500810
1586157600000|2020-04-06 07:20:00|1756.8|1755.2|1739.2|1737.6|1756.8|1755.4|1736.2|1735|272772
1586157900000|2020-04-06 07:25:00|1739|1737.4|1744.2|1743.2|1749|1747.8|1734.4|1733.2|269695
1586158200000|2020-04-06 07:30:00|1744.4|1743.4|1732.2|1731.6|1747|1745.6|1731.6|1730.6|255671
1586158500000|2020-04-06 07:35:00|1732.4|1732.2|1735|1733.8|1735.8|1734.4|1725.4|1725|276283
1586158800000|2020-04-06 07:40:00|1734.6|1734|1726.6|1725.6|1736.6|1735.6|1724.2|1723.8|221608
1586159100000|2020-04-06 07:45:00|1726.2|1725.8|1728.4|1727.2|1730.6|1729.2|1723.2|1722.4|161518
1586159400000|2020-04-06 07:50:00|1728|1727.6|1718|1717.4|1728.6|1727.6|1715.4|1715|179372
1586159700000|2020-04-06 07:55:00|1718.6|1717.8|1717.8|1716.8|1722.4|1721.6|1715.4|1715.2|127038
1586160000000|2020-04-06 08:00:00|1717.6|1716.6|1705.4|1704.4|1721|1720.8|1704.6|1704|259587
1586160300000|2020-04-06 08:05:00|1705.8|1704.8|1709.6|1708.6|1713.8|1712.6|1702.2|1702|207829
1586160600000|2020-04-06 08:10:00|1709.4|1709|1697.8|1696.8|1709.8|1709.4|1697.4|1696.6|316432
1586160900000|2020-04-06 08:15:00|1697.6|1696.6|1689.2|1688|1702.4|1701.8|1689|1688|333994
1586161200000|2020-04-06 08:20:00|1688.6|1687.8|1686.2|1685.2|1692|1690.4|1683.6|1683|223402
1586161500000|2020-04-06 08:25:00|1686.4|1685.4|1697.4|1696|1697.6|1696.6|1683|1682|179318
1586161800000|2020-04-06 08:30:00|1697.6|1696.8|1693|1691.8|1700|1699|1690.8|1690.2|150462
1586162100000|2020-04-06 08:35:00|1692.8|1691.6|1686.8|1686|1692.8|1691.8|1683.8|1683.2|197238
1586162400000|2020-04-06 08:40:00|1686.6|1685.8|1686|1685.2|1690.8|1690.4|1685.6|1685|143888
1586162700000|2020-04-06 08:45:00|1685.6|1685|1687.2|1686.8|1692.8|1691.8|1684|1683.2|160656
1586163000000|2020-04-06 08:50:00|1687|1686.6|1697.6|1697.2|1698.8|1698|1686.4|1686|137669
1586163300000|2020-04-06 08:55:00|1697.4|1697|1704|1703.2|1708.6|1707.4|1696.4|1696|251960
1586163600000|2020-04-06 09:00:00|1703.8|1702.8|1700.6|1699.6|1704.6|1704|1699.4|1699|190934
1586163900000|2020-04-06 09:05:00|1700.4|1699.4|1692.6|1691.4|1701.8|1701.2|1690.4|1690|260573
1586164200000|2020-04-06 09:10:00|1692.4|1691.2|1698.2|1698|1698.4|1698|1690.6|1690|105623
1586164500000|2020-04-06 09:15:00|1698|1697.6|1696.2|1695.6|1700|1699.6|1693.6|1692.8|172575
1586164800000|2020-04-06 09:20:00|1696.4|1696|1692.6|1692|1699.2|1698.6|1690.8|1690.2|124111
1586165100000|2020-04-06 09:25:00|1692.4|1691.8|1693.8|1693.4|1697.6|1697|1689.8|1689.6|194559
1586165400000|2020-04-06 09:30:00|1694|1693.6|1694.4|1694.2|1697.6|1697.4|1691.4|1690.4|162482
1586165700000|2020-04-06 09:35:00|1694.6|1694|1696|1695.4|1696.8|1696.4|1692.2|1691.8|123986
1586166000000|2020-04-06 09:40:00|1695.8|1695.2|1697.6|1697.4|1698.4|1698|1694.6|1694.4|261675
1586166300000|2020-04-06 09:45:00|1697.4|1697.2|1695.6|1695|1698.8|1698.6|1692.2|1691.8|331319
1586166600000|2020-04-06 09:50:00|1695.8|1695.2|1694|1693.6|1697|1696.6|1693.2|1693|135186
1586166900000|2020-04-06 09:55:00|1694.2|1693.8|1691.8|1691.2|1695.8|1695.6|1691|1690.6|176928
1586167200000|2020-04-06 10:00:00|1692.2|1691.4|1694.8|1694.2|1695.8|1695.4|1692|1691.4|137457
1586167500000|2020-04-06 10:05:00|1695|1694.4|1686.8|1686.2|1695.2|1694.8|1686.2|1686|156294
1586167800000|2020-04-06 10:10:00|1686.6|1686|1686|1685.6|1688.4|1687.8|1682.4|1682|193005
1586168100000|2020-04-06 10:15:00|1686.2|1685.8|1687.4|1687|1690.6|1690.2|1683|1682.8|283599
1586168400000|2020-04-06 10:20:00|1687.6|1687.2|1689.4|1689|1690.4|1689.8|1684.8|1684.2|252389
1586168700000|2020-04-06 10:25:00|1689.6|1689.2|1688.4|1688|1691|1690.6|1686.8|1686.2|98090
1586169000000|2020-04-06 10:30:00|1688.2|1687.8|1688.4|1688|1689|1688.6|1685.8|1685.6|104131
1586169300000|2020-04-06 10:35:00|1688.2|1688.2|1688|1687.6|1689|1688.8|1685.8|1685.4|96886
1586169600000|2020-04-06 10:40:00|1687.8|1687.4|1690|1689.8|1690.6|1690.4|1687.2|1687|107497
1586169900000|2020-04-06 10:45:00|1689.8|1689.6|1695.6|1695.2|1697.2|1696.6|1687.4|1687.2|183011
1586170200000|2020-04-06 10:50:00|1695.8|1695.4|1693.6|1692.8|1696.6|1696.4|1691.2|1691|155348
1586170500000|2020-04-06 10:55:00|1693.4|1693|1697.4|1697|1697.6|1697.4|1693.2|1692.8|112787
1586170800000|2020-04-06 11:00:00|1697.2|1696.8|1694.2|1693.6|1697.2|1696.8|1692.6|1692.4|122762
1586171100000|2020-04-06 11:05:00|1694|1693.8|1696.6|1696.2|1697.6|1697.2|1691.6|1691|115399
1586171400000|2020-04-06 11:10:00|1696.4|1696.4|1694.2|1694|1696.6|1696.4|1694|1693.6|105111
1586171700000|2020-04-06 11:15:00|1694|1693.8|1691.8|1691|1695.4|1695.2|1690.4|1690.2|172280
1586172000000|2020-04-06 11:20:00|1691.6|1690.8|1692|1691.6|1692.8|1692.4|1689.6|1689.4|182272
1586172300000|2020-04-06 11:25:00|1692.2|1691.8|1693|1692.4|1694.4|1694|1690.4|1690.2|137272
1586172600000|2020-04-06 11:30:00|1692.8|1692.6|1694|1693.6|1695|1694.6|1692.2|1692|78802
1586172900000|2020-04-06 11:35:00|1693.8|1693.4|1694.2|1693.8|1697.2|1696.6|1692.8|1692.4|123268
1586173200000|2020-04-06 11:40:00|1694.4|1694|1698|1697.6|1699.6|1699.2|1694.4|1694|147563
1586173500000|2020-04-06 11:45:00|1698.2|1697.8|1700.2|1699.6|1702.6|1702.4|1696.4|1696|119712
1586173800000|2020-04-06 11:50:00|1700.4|1699.8|1696.8|1696.4|1702.6|1702.2|1696.6|1696.4|106467
1586174100000|2020-04-06 11:55:00|1697|1696.6|1693.8|1693.4|1698.6|1698.2|1693.6|1693.4|137507
1586174400000|2020-04-06 12:00:00|1693.6|1693|1690.2|1689.4|1693.6|1693|1689|1688.6|173953
1586174700000|2020-04-06 12:05:00|1690.4|1689.2|1689.4|1689|1690.6|1690.2|1685.8|1685.6|150442
1586175000000|2020-04-06 12:10:00|1689.6|1689.2|1694.6|1694|1694.6|1694.2|1688.2|1687.8|101332
1586175300000|2020-04-06 12:15:00|1694.8|1694.2|1691.4|1691|1695|1694.4|1690.2|1690|74478
1586175600000|2020-04-06 12:20:00|1691.6|1691.2|1690.6|1690.2|1692.8|1692.4|1689.8|1689.4|82329
1586175900000|2020-04-06 12:25:00|1690.4|1690.4|1690|1689.6|1693|1692.6|1689.4|1689|85643
1586176200000|2020-04-06 12:30:00|1689.8|1689.8|1690.6|1690.2|1692.6|1692.2|1688.4|1688|68849
1586176500000|2020-04-06 12:35:00|1690.8|1690.4|1690.8|1690.6|1692.4|1692.2|1689.8|1689.6|67742
1586176800000|2020-04-06 12:40:00|1690.6|1690.4|1694.4|1694|1696.8|1696.4|1690.6|1690.4|106413
1586177100000|2020-04-06 12:45:00|1694.6|1694.2|1699.2|1698.8|1699.4|1699|1693.4|1693.2|84793
1586177400000|2020-04-06 12:50:00|1699|1698.6|1699.8|1699.4|1702.2|1702|1699|1698.6|112586
1586177700000|2020-04-06 12:55:00|1700.2|1699.6|1700|1699.6|1701.4|1701|1697.8|1697.4|103751
1586178000000|2020-04-06 13:00:00|1700.2|1699.8|1699.4|1699.2|1700.6|1700.4|1697.6|1697.4|130779
1586178300000|2020-04-06 13:05:00|1699.2|1699|1698.8|1698.2|1700.2|1699.8|1697.4|1697|140239
1586178600000|2020-04-06 13:10:00|1698.6|1698.4|1699.2|1698.8|1700.6|1700.4|1697.6|1697.4|109135
1586178900000|2020-04-06 13:15:00|1699|1698.6|1704|1703.6|1704|1703.6|1698|1697.6|171191
1586179200000|2020-04-06 13:20:00|1704.2|1703.8|1703.2|1702.8|1706|1705.6|1701|1700.8|150703
1586179500000|2020-04-06 13:25:00|1703.4|1703|1704.2|1703.8|1706.2|1705.8|1702.4|1702|100738
1586179800000|2020-04-06 13:30:00|1704.4|1703.6|1686.2|1685.8|1707.4|1707|1686|1685.4|584351
1586180100000|2020-04-06 13:35:00|1686|1685.6|1687.4|1686.6|1688|1687.2|1683.4|1683|367892
1586180400000|2020-04-06 13:40:00|1687.2|1686.8|1700.6|1699.8|1704|1703.8|1687.2|1686.4|349487
1586180700000|2020-04-06 13:45:00|1700.8|1700|1700.2|1699.8|1705|1704.8|1699.2|1698.4|237993
1586181000000|2020-04-06 13:50:00|1700.4|1700|1705.4|1704.6|1707.2|1706.8|1699.4|1699.2|301174
1586181300000|2020-04-06 13:55:00|1705.2|1704.8|1706.2|1705.8|1708.2|1707.8|1698.4|1698|477171
1586181600000|2020-04-06 14:00:00|1706|1706|1706.6|1705.6|1715|1714.4|1705.8|1705.6|395586
1586181900000|2020-04-06 14:05:00|1706.4|1705.8|1708.2|1707.6|1710|1709.8|1702.8|1702|269170
1586182200000|2020-04-06 14:10:00|1708.4|1707.8|1708.2|1707.2|1712.8|1712.2|1707|1706.4|185195
1586182500000|2020-04-06 14:15:00|1708|1707.6|1714.4|1713.4|1714.8|1714|1706.4|1706|203969
1586182800000|2020-04-06 14:20:00|1714.2|1713.6|1711.4|1710.8|1715|1714.8|1709.4|1709|247552
1586183100000|2020-04-06 14:25:00|1711.6|1711|1699|1698.2|1712.6|1712.4|1698.8|1698|273159
1586183400000|2020-04-06 14:30:00|1699.2|1698.4|1691.8|1691.2|1700.8|1700.4|1690|1689.8|346194
1586183700000|2020-04-06 14:35:00|1692|1691.4|1685.6|1685|1693|1692.4|1682|1681.8|397329
1586184000000|2020-04-06 14:40:00|1685.8|1685.2|1683.6|1683.4|1686.2|1685.8|1679.2|1678.8|381198
1586184300000|2020-04-06 14:45:00|1683.4|1683|1680|1679.4|1688|1687.8|1676.8|1676.4|456328
1586184600000|2020-04-06 14:50:00|1680.2|1679.6|1693.2|1692.6|1694.2|1693.6|1680.2|1679.6|284119
1586184900000|2020-04-06 14:55:00|1693.4|1692.8|1701|1700.4|1701|1700.4|1693.2|1692.8|327665
1586185200000|2020-04-06 15:00:00|1700.8|1700.6|1701|1700.8|1701.6|1701.2|1692.2|1692|364555
1586185500000|2020-04-06 15:05:00|1700.8|1700.6|1695.2|1694.8|1702.2|1702|1694|1693.6|294477
1586185800000|2020-04-06 15:10:00|1695.4|1695|1699.4|1699|1701|1700.8|1695.4|1695|279388
1586186100000|2020-04-06 15:15:00|1699.2|1698.8|1696.8|1696.6|1701|1700.8|1695|1694.8|280387
1586186400000|2020-04-06 15:20:00|1697.2|1696.8|1699.8|1699.4|1702|1701.8|1694|1693.8|403152
1586186700000|2020-04-06 15:25:00|1699.6|1699.2|1705.4|1704.8|1706|1705.8|1699|1698.6|366929
1586242800000|2020-04-07 07:00:00|1800|1200|1775|1772.8|1800|1784.2|1755.8|1200|1206579
1586243100000|2020-04-07 07:05:00|1775.2|1773.8|1769.8|1768.2|1786|1785.6|1753.4|1752|794105
1586243400000|2020-04-07 07:10:00|1768.8|1768.4|1781.4|1781|1783.4|1782.2|1766|1765|597213
1586243700000|2020-04-07 07:15:00|1781.8|1780.8|1773.2|1772.2|1783.2|1782.8|1770.8|1770|384939
1586244000000|2020-04-07 07:20:00|1773.4|1772.4|1761|1760.4|1778|1777.6|1759.8|1759|432696
1586244300000|2020-04-07 07:25:00|1760.8|1760.2|1767.6|1766.4|1767.6|1766.4|1751.6|1751|423573
1586244600000|2020-04-07 07:30:00|1767.2|1765.4|1755.2|1753.6|1767.6|1767|1747.8|1747.2|422615
1586244900000|2020-04-07 07:35:00|1755|1753.8|1759.8|1758.4|1765.8|1765.2|1754.2|1753|246331
1586245200000|2020-04-07 07:40:00|1760|1759.2|1763.8|1762.6|1769.4|1769|1758.4|1757.4|315912
1586245500000|2020-04-07 07:45:00|1764|1762.8|1771.8|1771.2|1772|1771.2|1763.8|1762.8|303614
1586245800000|2020-04-07 07:50:00|1772|1771|1763|1761.8|1773|1772|1760.8|1760.2|278257
1586246100000|2020-04-07 07:55:00|1763.2|1762.2|1763.6|1762.4|1767.4|1766.8|1759.2|1758.4|250361
1586246400000|2020-04-07 08:00:00|1763.4|1762.2|1759|1758|1763.6|1762.2|1755.4|1755|224666
1586246700000|2020-04-07 08:05:00|1758.8|1757.8|1758.6|1757.6|1761.6|1760.6|1755|1754.6|169402
1586247000000|2020-04-07 08:10:00|1758.8|1757.4|1759.8|1758.8|1763.6|1762.8|1757.2|1756|165540
1586247300000|2020-04-07 08:15:00|1759.6|1759|1762.2|1761.6|1763|1762.6|1759|1758.2|193422
1586247600000|2020-04-07 08:20:00|1762.6|1761.8|1763.4|1762.8|1768.6|1768|1761|1760.2|329587
1586247900000|2020-04-07 08:25:00|1763.6|1763|1768.8|1768.4|1769.6|1769.2|1763.2|1763|179921
1586248200000|2020-04-07 08:30:00|1769|1768.6|1753.4|1753|1769.6|1769.2|1752.8|1752.4|236817
1586248500000|2020-04-07 08:35:00|1753.2|1752.8|1756|1755.4|1757.6|1756.8|1749.8|1749.4|268941
1586248800000|2020-04-07 08:40:00|1756.2|1755.6|1761.8|1761.6|1761.8|1761.6|1752.6|1752.4|181332
1586249100000|2020-04-07 08:45:00|1762|1761.4|1759.8|1758.6|1762.8|1762.2|1753|1752.6|126487
1586249400000|2020-04-07 08:50:00|1760|1758.8|1753.2|1752.6|1760|1759|1751.8|1751.4|127765
1586249700000|2020-04-07 08:55:00|1753|1752.4|1748.8|1748.2|1754|1753.6|1746.6|1746.2|157683
1586250000000|2020-04-07 09:00:00|1749|1748.4|1756.2|1755.6|1761.6|1761.2|1748.8|1748.4|251048
1586250300000|2020-04-07 09:05:00|1756.4|1755.8|1754.2|1753.8|1762.2|1762|1754|1753|190989
1586250600000|2020-04-07 09:10:00|1754.4|1754|1756.2|1755.8|1760|1759.4|1754|1753.6|112212
1586250900000|2020-04-07 09:15:00|1756|1755.6|1753.6|1753.2|1757|1756.6|1751.8|1751.2|120508
1586251200000|2020-04-07 09:20:00|1753.8|1753|1757.4|1756.8|1757.6|1757.2|1749|1748.6|151474
1586251500000|2020-04-07 09:25:00|1757.2|1756.4|1752.2|1751.6|1760|1759.6|1752|1751.4|170896
1586251800000|2020-04-07 09:30:00|1752.4|1752|1754|1753.6|1756.8|1756.4|1749.2|1749|179794
1586252100000|2020-04-07 09:35:00|1753.8|1753.4|1750.4|1750.2|1755.8|1755.6|1749.2|1749|156091
1586252400000|2020-04-07 09:40:00|1750.6|1750.4|1749.6|1749.2|1752.8|1752.6|1749.2|1749|236307
1586252700000|2020-04-07 09:45:00|1749.4|1749|1748.8|1748.4|1751|1750.6|1748|1747.6|224410
1586253000000|2020-04-07 09:50:00|1748.6|1748.6|1750.4|1750|1751.6|1751|1747.4|1747.2|189826
1586253300000|2020-04-07 09:55:00|1750.2|1749.8|1748.8|1748.2|1751.2|1751|1746.2|1746|139694
1586253600000|2020-04-07 10:00:00|1749|1748.4|1753.2|1752.6|1754.6|1754.2|1747.6|1747.2|124489
1586253900000|2020-04-07 10:05:00|1753|1752.8|1751.2|1750.6|1754.6|1753.6|1749|1748.4|97519
1586254200000|2020-04-07 10:10:00|1751.4|1750.4|1754.6|1754|1754.6|1754.2|1749|1748.6|141983
1586254500000|2020-04-07 10:15:00|1754.4|1754.2|1752|1751.6|1755.2|1754.8|1750|1749.6|107434
1586254800000|2020-04-07 10:20:00|1752.2|1751.8|1752|1751.6|1756.6|1756.2|1750.6|1750.4|149110
1586255100000|2020-04-07 10:25:00|1751.8|1751.4|1745.2|1744.8|1753.4|1753|1744.4|1744.2|213781
1586255400000|2020-04-07 10:30:00|1745.4|1745|1745.4|1745|1747|1746.6|1740.6|1740.2|218350
1586255700000|2020-04-07 10:35:00|1745.6|1745.2|1739.6|1738.8|1745.8|1745.2|1736.4|1736|178824
1586256000000|2020-04-07 10:40:00|1739.4|1739.2|1740|1739.2|1741.8|1741.2|1738.2|1738|81839
1586256300000|2020-04-07 10:45:00|1739.8|1739.4|1741|1740.4|1742.2|1741.8|1738|1737.8|92294
1586256600000|2020-04-07 10:50:00|1741.2|1740.6|1736.2|1735.6|1742.4|1742.2|1735.4|1735|174525
1586256900000|2020-04-07 10:55:00|1736.4|1735.8|1736.8|1736|1740.6|1740|1733.8|1733.4|182059
1586257200000|2020-04-07 11:00:00|1736.6|1736.2|1734.6|1734.4|1738|1737.6|1734.2|1733.6|180115
1586257500000|2020-04-07 11:05:00|1734.8|1734.2|1738.4|1738.2|1740.8|1740.2|1733.4|1733|162368
1586257800000|2020-04-07 11:10:00|1738.6|1738|1741.4|1741|1741.6|1741.2|1736.6|1736.2|89758
1586258100000|2020-04-07 11:15:00|1741.6|1741.2|1737.2|1736.6|1742|1741.2|1734.2|1734|131082
1586258400000|2020-04-07 11:20:00|1737.4|1736.8|1737.2|1736.6|1742.4|1741.4|1736.4|1736|66094
1586258700000|2020-04-07 11:25:00|1737|1736.4|1736.8|1736.2|1739|1738.2|1735.6|1735.2|63907
1586259000000|2020-04-07 11:30:00|1736.6|1736|1734.6|1734.4|1736.6|1736.2|1733.8|1733.4|82459
1586259300000|2020-04-07 11:35:00|1734.8|1734.2|1728.2|1727.6|1735.2|1734.6|1727.6|1727.2|228589
1586259600000|2020-04-07 11:40:00|1728|1727.8|1724.6|1724.2|1730.8|1730.4|1724.4|1724|197081
1586259900000|2020-04-07 11:45:00|1724.8|1724.4|1723.6|1723.2|1726.6|1726.4|1722.8|1722.4|118308
1586260200000|2020-04-07 11:50:00|1723.4|1723|1721.8|1721.4|1726.2|1725.8|1721.8|1721.2|81372
1586260500000|2020-04-07 11:55:00|1722|1721.6|1719.6|1719.4|1724|1723|1719|1718.8|139012
1586260800000|2020-04-07 12:00:00|1719.4|1719.2|1725.8|1725.2|1729|1728.8|1719.4|1719|152691
1586261100000|2020-04-07 12:05:00|1726|1725.4|1732.2|1731.4|1734|1733.8|1725.2|1725|109918
1586261400000|2020-04-07 12:10:00|1732.6|1731.8|1732.4|1731.8|1736.6|1735.8|1730.2|1729.6|81280
1586261700000|2020-04-07 12:15:00|1732.2|1732|1730.6|1730|1735.4|1735.2|1729.6|1729|67033
1586262000000|2020-04-07 12:20:00|1730.8|1730.2|1737|1736.4|1737.6|1736.8|1727.8|1727.4|138851
1586262300000|2020-04-07 12:25:00|1737.2|1737|1737|1736.6|1737.8|1737.4|1735.4|1734.8|92039
1586262600000|2020-04-07 12:30:00|1737.2|1736.8|1738.6|1738.4|1740.6|1740|1735|1734.6|90177
1586262900000|2020-04-07 12:35:00|1738.8|1738.6|1744.2|1744|1745.8|1745.4|1736.6|1736.4|194396
1586263200000|2020-04-07 12:40:00|1744|1743.8|1746|1745.6|1746.6|1746.2|1743.6|1743|137197
1586263500000|2020-04-07 12:45:00|1745.8|1745.4|1747.6|1747.2|1748.2|1748|1744.2|1743.8|103938
1586263800000|2020-04-07 12:50:00|1747.4|1747.4|1747.6|1747.2|1751.2|1750.6|1745.2|1745|148315
1586264100000|2020-04-07 12:55:00|1747.4|1747|1752.6|1752.2|1755|1754.6|1745.8|1745.4|194703
1586264400000|2020-04-07 13:00:00|1752.4|1752|1746.2|1745.6|1752.6|1752.2|1743.8|1743.4|169264
1586264700000|2020-04-07 13:05:00|1746|1745.8|1744.2|1743.6|1747.4|1747|1739.8|1739.6|134296
1586265000000|2020-04-07 13:10:00|1744.4|1743.8|1748.8|1748.4|1750|1749.4|1743.4|1743|86917
1586265300000|2020-04-07 13:15:00|1749|1748.6|1748.6|1748.4|1753.4|1753|1748.2|1748|164041
1586265600000|2020-04-07 13:20:00|1748.4|1748.2|1743.6|1743.2|1748.6|1748.2|1740.6|1740.4|146367
1586265900000|2020-04-07 13:25:00|1744|1743|1752|1751.2|1752|1751.4|1740.4|1740|307577
1586266200000|2020-04-07 13:30:00|1752.2|1752.2|1756.8|1756|1761.8|1761.4|1748|1746.8|678730
1586266500000|2020-04-07 13:35:00|1757|1756.6|1751|1750.4|1762.6|1761.8|1750.8|1750.4|291976
1586266800000|2020-04-07 13:40:00|1750.8|1750.2|1756|1755.2|1759.8|1758.8|1750.4|1750|212640
1586267100000|2020-04-07 13:45:00|1756.2|1755.4|1767|1766|1769|1768.8|1753.6|1753.4|483620
1586267400000|2020-04-07 13:50:00|1766.6|1765.8|1781|1780.6|1781.6|1781.4|1766|1765.8|905822
1586267700000|2020-04-07 13:55:00|1781.6|1780.8|1777.4|1776.8|1783|1782.4|1768.2|1767.6|455560
1586268000000|2020-04-07 14:00:00|1777.6|1777|1764.8|1764.2|1777.8|1777.4|1763.2|1762.4|272391
1586268300000|2020-04-07 14:05:00|1764.6|1763.8|1750.6|1750|1768|1767|1750.6|1750|253269
1586268600000|2020-04-07 14:10:00|1750.8|1750.2|1744.8|1744.2|1756.2|1756|1744.4|1744|444757
1586268900000|2020-04-07 14:15:00|1745|1744.4|1744.6|1743.6|1745.6|1744.4|1736|1735.4|325414
1586269200000|2020-04-07 14:20:00|1744.8|1744|1736.6|1736|1748.6|1747.6|1734.4|1734|320659
1586269500000|2020-04-07 14:25:00|1736.4|1735.8|1734|1733.6|1745|1744.2|1733.4|1733.2|276677
1586269800000|2020-04-07 14:30:00|1733.8|1733.4|1746.4|1745.6|1747.8|1747|1730.2|1730|258141
1586270100000|2020-04-07 14:35:00|1746.6|1745.4|1747.8|1746.6|1752|1750.8|1743.4|1742.6|250523
1586270400000|2020-04-07 14:40:00|1747.4|1746.8|1740|1739.2|1748.4|1747.6|1738.6|1738|216733
1586270700000|2020-04-07 14:45:00|1740.2|1739.4|1726.2|1725.8|1744.8|1743.8|1725.6|1725.2|299622
1586271000000|2020-04-07 14:50:00|1726.4|1726|1715.6|1714.8|1727.6|1726.8|1714.6|1714|417708
1586271300000|2020-04-07 14:55:00|1715.4|1715|1736.2|1735|1738.4|1737|1715.2|1714.2|528445
1586271600000|2020-04-07 15:00:00|1736|1735.2|1743|1742.2|1743|1742.4|1735|1734.2|254792
1586271900000|2020-04-07 15:05:00|1742.8|1742|1751.4|1750.4|1756|1755.6|1740.8|1739.6|320479
1586272200000|2020-04-07 15:10:00|1751.8|1750.6|1760|1758.6|1760.6|1759.8|1748.8|1748.2|378340
1586272500000|2020-04-07 15:15:00|1760.2|1758.8|1756|1754.6|1767.2|1766.8|1755.2|1754.6|486762
1586272800000|2020-04-07 15:20:00|1755.4|1754.8|1755|1753.8|1757.4|1756.6|1747.4|1746.8|204866
1586273100000|2020-04-07 15:25:00|1754.8|1753.6|1759.8|1757.6|1760|1759.4|1748.2|1748|345227
1586329200000|2020-04-08 07:00:00|1737.8|1018|1739.6|1737.4|1739.8|1739.2|1709.2|1018|547894
1586329500000|2020-04-08 07:05:00|1740|1739|1721.4|1719.6|1742.4|1740.6|1718.4|1716|243763
1586329800000|2020-04-08 07:10:00|1721.6|1719.8|1714.6|1713.2|1725.4|1724|1712|1711|230612
1586330100000|2020-04-08 07:15:00|1714.4|1713.8|1717.4|1715.8|1721.6|1720.4|1713.4|1712|231141
1586330400000|2020-04-08 07:20:00|1717.2|1716|1708.2|1707|1719.2|1718.8|1707.2|1707|434777
1586330700000|2020-04-08 07:25:00|1708|1707.2|1710.6|1710|1715.6|1714.8|1705.6|1705.2|176150
1586331000000|2020-04-08 07:30:00|1710.4|1709.6|1704.8|1703.8|1711.2|1709.8|1702.4|1701|190920
1586331300000|2020-04-08 07:35:00|1704.6|1703.6|1721.8|1720.4|1721.8|1720.4|1703.6|1702.4|141905
1586331600000|2020-04-08 07:40:00|1722|1720.6|1716|1715.2|1725|1724.2|1716|1715.2|130774
1586331900000|2020-04-08 07:45:00|1716.4|1715|1711.4|1710.2|1719.6|1718.6|1711.2|1710|80482
1586332200000|2020-04-08 07:50:00|1711.8|1710.4|1718.8|1717.8|1719|1717.8|1711.4|1710.2|67666
1586332500000|2020-04-08 07:55:00|1718.6|1717.6|1720|1719|1720|1719.2|1709|1708.6|155772
1586332800000|2020-04-08 08:00:00|1719.8|1719.6|1710.8|1709.4|1720|1719.6|1707.2|1706.2|116197
1586333100000|2020-04-08 08:05:00|1711|1709.6|1710.6|1710|1716.2|1714.6|1709.6|1708.6|60702
1586333400000|2020-04-08 08:10:00|1711|1710.2|1714.6|1713.6|1717|1716.6|1710.6|1710|80761
1586333700000|2020-04-08 08:15:00|1714.8|1713.8|1712.6|1712.2|1715.8|1715.6|1710.8|1710|119176
1586334000000|2020-04-08 08:20:00|1712.8|1712.4|1708.8|1707.8|1714|1713.2|1707.6|1707|107046
1586334300000|2020-04-08 08:25:00|1709|1708|1704.6|1704|1710.8|1710|1703.8|1703|199376
1586334600000|2020-04-08 08:30:00|1704.4|1703.8|1703.2|1702.4|1704.6|1704|1697.8|1697.2|334586
1586334900000|2020-04-08 08:35:00|1702.8|1702.2|1699.6|1699.2|1702.8|1702.4|1693|1692.6|162203
1586335200000|2020-04-08 08:40:00|1699.8|1699|1703.4|1702.6|1704.8|1703.8|1698.2|1697.4|96646
1586335500000|2020-04-08 08:45:00|1703.6|1702.4|1706.8|1706|1711|1710.4|1703|1702.2|96823
1586335800000|2020-04-08 08:50:00|1706.6|1705.8|1709.8|1709.2|1710.6|1710|1703.6|1703|73475
1586336100000|2020-04-08 08:55:00|1709.6|1709|1706.6|1705.6|1710|1709.4|1705.6|1705|55246
1586336400000|2020-04-08 09:00:00|1706.8|1705.8|1708|1707.2|1709.6|1709|1702.4|1702|164858
1586336700000|2020-04-08 09:05:00|1707.8|1707|1708|1707.2|1713.2|1712.4|1707.2|1706.6|104430
1586337000000|2020-04-08 09:10:00|1707.8|1707.4|1705.2|1704.8|1710|1709.8|1705.2|1704.8|93516
1586337300000|2020-04-08 09:15:00|1705|1704.6|1704.2|1703.6|1706.8|1706.2|1701.6|1701.2|142430
1586337600000|2020-04-08 09:20:00|1704.4|1703.8|1702.8|1702.2|1705.2|1704.6|1701.4|1701.2|111910
1586337900000|2020-04-08 09:25:00|1702.6|1702|1713.8|1713.2|1714|1713.6|1702|1701.4|95113
1586338200000|2020-04-08 09:30:00|1714|1713.4|1706.6|1706.2|1717|1716.6|1706|1705.6|127520
1586338500000|2020-04-08 09:35:00|1706.8|1706.4|1705.6|1705.4|1711.2|1710.6|1704.8|1704.2|173598
1586338800000|2020-04-08 09:40:00|1705.8|1705|1709|1708.6|1711.2|1710.6|1705.2|1705|154199
1586339100000|2020-04-08 09:45:00|1708.8|1708.2|1710|1709.4|1712.4|1712.2|1707.2|1706.8|99225
1586339400000|2020-04-08 09:50:00|1709.8|1709.2|1707.4|1707|1709.8|1709.4|1704.6|1704.2|78471
1586339700000|2020-04-08 09:55:00|1707.6|1707.2|1712.8|1712|1714.4|1714.2|1707.2|1706.8|139529
1586340000000|2020-04-08 10:00:00|1713.2|1712.2|1710.8|1710.2|1715|1714.8|1710.2|1710|84399
1586340300000|2020-04-08 10:05:00|1710.6|1710|1711.6|1711.4|1712.4|1711.8|1708.8|1708.6|89684
1586340600000|2020-04-08 10:10:00|1711.8|1711.6|1711.4|1711|1713.2|1712.6|1708.2|1708|81722
1586340900000|2020-04-08 10:15:00|1711.6|1711.2|1713.2|1712.8|1716.8|1716.4|1711.6|1711.2|67719
1586341200000|2020-04-08 10:20:00|1713.4|1713|1717|1716.6|1718.4|1718|1712.8|1712.4|81730
1586341500000|2020-04-08 10:25:00|1716.8|1716.4|1719.6|1719|1719.6|1719.4|1715.6|1715.2|87902
1586341800000|2020-04-08 10:30:00|1719.8|1719.2|1724.8|1724|1727|1726.6|1719.6|1719.2|191595
1586342100000|2020-04-08 10:35:00|1724.6|1723.8|1724.6|1724|1725|1724.6|1721|1720.8|57608
1586342400000|2020-04-08 10:40:00|1724.4|1724.2|1722.8|1722.4|1726|1725.2|1719.6|1719|51244
1586342700000|2020-04-08 10:45:00|1722.6|1722.2|1720.6|1720.2|1723.6|1723.4|1720.2|1720|39642
1586343000000|2020-04-08 10:50:00|1720.4|1720|1723.8|1723.4|1724|1723.8|1717.6|1717.2|62026
1586343300000|2020-04-08 10:55:00|1723.6|1723|1724.8|1724.2|1725|1724.6|1719.6|1719|86711
1586343600000|2020-04-08 11:00:00|1724.6|1724|1726|1725.6|1728.2|1727.4|1721.6|1721.2|118607
1586343900000|2020-04-08 11:05:00|1726.2|1725.8|1729.8|1729|1731.2|1730.8|1725.6|1725|178923
1586344200000|2020-04-08 11:10:00|1729.4|1728.8|1733|1732|1733.8|1733.4|1728.6|1728|125870
1586344500000|2020-04-08 11:15:00|1732.8|1732.2|1729.8|1729.2|1732.8|1732.4|1728.8|1728.4|48131
1586344800000|2020-04-08 11:20:00|1730|1729.4|1730.6|1730|1732|1731.6|1728.4|1728|42270
1586345100000|2020-04-08 11:25:00|1730.4|1730.2|1724.4|1724|1731.2|1730.8|1724.4|1724|51324
1586345400000|2020-04-08 11:30:00|1724.2|1723.8|1723|1722.4|1726.2|1725.8|1721.8|1721.2|47430
1586345700000|2020-04-08 11:35:00|1722.8|1722.6|1726.2|1725.8|1727.8|1727.4|1722.8|1722.6|48127
1586346000000|2020-04-08 11:40:00|1726.4|1725.6|1721|1720.4|1728|1727.4|1719.2|1719|199244
1586346300000|2020-04-08 11:45:00|1721.2|1720.6|1724.2|1723.8|1725.6|1725.2|1720|1719.2|87350
1586346600000|2020-04-08 11:50:00|1724|1723.6|1725|1724.4|1727.2|1726.6|1723.2|1723|43350
1586346900000|2020-04-08 11:55:00|1724.8|1724.2|1724.4|1723.8|1727|1726.4|1722.8|1722.4|62973
1586347200000|2020-04-08 12:00:00|1724.2|1723.6|1724.8|1724.2|1725|1724.8|1720.8|1720.6|64067
1586347500000|2020-04-08 12:05:00|1724.6|1724.4|1725.4|1724.8|1726.6|1726.2|1724|1723.4|78803
1586347800000|2020-04-08 12:10:00|1725.2|1725|1726.4|1726.2|1727.8|1727.4|1724.8|1724.6|63210
1586348100000|2020-04-08 12:15:00|1726.2|1726|1727.4|1727|1728|1727.6|1724.4|1723.8|56580
1586348400000|2020-04-08 12:20:00|1727.6|1727.2|1725|1724.4|1728.8|1728.4|1724.6|1724.2|95247
1586348700000|2020-04-08 12:25:00|1724.8|1724.6|1726.8|1726.2|1727|1726.8|1724.2|1724|53724
1586349000000|2020-04-08 12:30:00|1727|1726.4|1723.6|1723.2|1727.8|1727.2|1723.4|1723.2|124785
1586349300000|2020-04-08 12:35:00|1723.4|1723|1725.8|1725.2|1726|1725.8|1721.4|1721|132163
1586349600000|2020-04-08 12:40:00|1725.6|1725.4|1728|1727.6|1728.6|1728|1724.2|1723.6|73523
1586349900000|2020-04-08 12:45:00|1728.2|1727.4|1726.6|1726|1729.6|1729|1725.6|1725.4|64228
1586350200000|2020-04-08 12:50:00|1726.8|1726.2|1723|1722.4|1727.6|1727|1722.4|1722.2|81805
1586350500000|2020-04-08 12:55:00|1723.2|1722.6|1723.2|1723|1725.6|1725.4|1720.8|1720.6|199966
1586350800000|2020-04-08 13:00:00|1723.4|1723.2|1724.2|1723.8|1726.4|1726|1722.6|1722.2|122786
1586351100000|2020-04-08 13:05:00|1724.4|1724|1727.2|1726.8|1729.8|1729.4|1723.8|1723.4|99980
1586351400000|2020-04-08 13:10:00|1727.4|1727|1727.4|1727.2|1728|1727.6|1725.4|1725|85496
1586351700000|2020-04-08 13:15:00|1727.6|1727.4|1727|1726.6|1728.8|1728.6|1725.2|1725|95171
1586352000000|2020-04-08 13:20:00|1726.8|1726.8|1726.4|1726.2|1727.4|1727|1724.4|1724.2|104368
1586352300000|2020-04-08 13:25:00|1726.6|1725.8|1723.2|1722.4|1728.4|1728|1722.6|1722.2|171589
1586352600000|2020-04-08 13:30:00|1723|1722.6|1727.8|1727.4|1731.8|1731.2|1722|1721.4|390192
1586352900000|2020-04-08 13:35:00|1728|1727.2|1731.2|1730.4|1735|1734.6|1725.2|1724.4|210151
1586353200000|2020-04-08 13:40:00|1731.4|1730.6|1740|1738.8|1741|1740.4|1731.2|1730.6|287857
1586353500000|2020-04-08 13:45:00|1739.8|1739|1728|1727.2|1749.8|1749.2|1727.8|1727|401156
1586353800000|2020-04-08 13:50:00|1728.2|1727|1726.6|1725.4|1732|1730.8|1725.6|1725|145627
1586354100000|2020-04-08 13:55:00|1726.4|1725.6|1719.8|1719.2|1728.4|1727.4|1718.8|1718.4|339814
1586354400000|2020-04-08 14:00:00|1719.6|1719|1714.2|1713.4|1723.6|1722.8|1714.2|1713.4|210547
1586354700000|2020-04-08 14:05:00|1714.4|1713.6|1711.4|1710.2|1715.4|1715|1707.6|1707|306285
1586355000000|2020-04-08 14:10:00|1711.6|1710.4|1715.2|1714.6|1718|1717.4|1709.2|1709|259947
1586355300000|2020-04-08 14:15:00|1715|1715|1720.8|1719.8|1721.4|1720.8|1713|1712.8|232202
1586355600000|2020-04-08 14:20:00|1721|1720|1714|1713.6|1721.6|1721.2|1713.4|1713.2|139357
1586355900000|2020-04-08 14:25:00|1714.2|1713.8|1722.8|1722|1723|1722.2|1713|1712.4|179795
1586356200000|2020-04-08 14:30:00|1722.4|1721.8|1727|1726.4|1728|1727|1717.8|1717|344667
1586356500000|2020-04-08 14:35:00|1727.2|1726.6|1715|1714|1728.8|1728.6|1714|1713.6|257485
1586356800000|2020-04-08 14:40:00|1714.8|1713.6|1707.8|1707|1716.6|1716.2|1705.2|1705|426604
1586357100000|2020-04-08 14:45:00|1707.6|1707.2|1706.6|1705.8|1712.6|1711.8|1704.2|1704|267999
1586357400000|2020-04-08 14:50:00|1706.8|1706|1706.8|1706.2|1709.8|1709.4|1704.8|1704.2|197428
1586357700000|2020-04-08 14:55:00|1706.6|1706.4|1714.2|1713.6|1714.8|1714.6|1704.2|1703.8|226770
1586358000000|2020-04-08 15:00:00|1714|1713.4|1709.4|1709.2|1715|1714.4|1709|1708.6|273379
1586358300000|2020-04-08 15:05:00|1709.6|1709.4|1713.4|1713|1716.8|1716.4|1709.6|1709.2|354051
1586358600000|2020-04-08 15:10:00|1713.6|1713.2|1718.2|1717.8|1724|1723.8|1713.6|1713.2|411975
1586358900000|2020-04-08 15:15:00|1718|1717.4|1715.6|1715.2|1720.4|1719.8|1714.6|1714.2|228497
1586359200000|2020-04-08 15:20:00|1715.4|1715|1715.8|1715.4|1720.4|1720|1715.2|1715|327826
1586359500000|2020-04-08 15:25:00|1716|1715.6|1719.4|1718.6|1722|1721.8|1715.8|1715.4|442920
1586415600000|2020-04-09 07:00:00|1800|1768.4|1769|1766.4|1800|1770|1759.2|1758|1120988
1586415900000|2020-04-09 07:05:00|1768.8|1766.2|1774.8|1773.4|1775|1774.8|1761.4|1760|509397
1586416200000|2020-04-09 07:10:00|1774.6|1773.6|1774.6|1773|1780|1779.8|1771|1770|427093
1586416500000|2020-04-09 07:15:00|1774.2|1772.8|1774.8|1773.6|1780.8|1780|1773.2|1772.2|309757
1586416800000|2020-04-09 07:20:00|1774.2|1774|1767.2|1766.2|1775.8|1775.4|1767.2|1765.8|283052
1586417100000|2020-04-09 07:25:00|1766.6|1766|1769.8|1768.8|1772|1771.2|1765.2|1764.8|174501
1586417400000|2020-04-09 07:30:00|1769.6|1769|1768.8|1768|1771|1770.2|1765.4|1765|212434
1586417700000|2020-04-09 07:35:00|1769|1767.6|1770.2|1769.8|1770.6|1770|1765.6|1765.2|213526
1586418000000|2020-04-09 07:40:00|1770|1770|1762.6|1762|1770.6|1770.2|1762|1761.6|211525
1586418300000|2020-04-09 07:45:00|1762.4|1761.8|1762|1761.4|1767.8|1767.4|1760.8|1760.2|132434
1586418600000|2020-04-09 07:50:00|1762.2|1761.6|1759.8|1759.4|1763|1762.6|1757.4|1757.2|257811
1586418900000|2020-04-09 07:55:00|1759.6|1759.2|1760.6|1760|1760.8|1760.4|1754|1753.6|229688
1586419200000|2020-04-09 08:00:00|1760.4|1760.2|1754.4|1754|1761.8|1761.4|1754.4|1754|156485
1586419500000|2020-04-09 08:05:00|1754.6|1754.2|1748.6|1748.2|1756.6|1756.4|1748.4|1748|260332
1586419800000|2020-04-09 08:10:00|1748.4|1748|1749.4|1749|1750|1749.8|1741.8|1741.6|273714
1586420100000|2020-04-09 08:15:00|1749.6|1749.2|1749.2|1748.6|1754.4|1753.8|1748.6|1748|261939
1586420400000|2020-04-09 08:20:00|1749|1748.8|1745|1744.4|1754.2|1754|1744.2|1744|231667
1586420700000|2020-04-09 08:25:00|1744.8|1744.2|1741|1740.8|1744.8|1744.4|1738.4|1738|221044
1586421000000|2020-04-09 08:30:00|1741.2|1741|1741.8|1741.2|1743.8|1743.4|1740.6|1740.2|140679
1586421300000|2020-04-09 08:35:00|1741.6|1741|1733|1732.6|1742|1741.6|1732.6|1732|199171
1586421600000|2020-04-09 08:40:00|1732.8|1732.4|1737.2|1736.6|1740.8|1740.6|1732.8|1732.2|135125
1586421900000|2020-04-09 08:45:00|1737|1736.4|1740.6|1740|1743|1742.4|1736.6|1736|185549
1586422200000|2020-04-09 08:50:00|1740.8|1740.2|1741|1740.2|1743.8|1743.2|1737.6|1737.4|136673
1586422500000|2020-04-09 08:55:00|1741.2|1740|1738.2|1737.6|1741.2|1740.2|1735.6|1735.4|186008
1586422800000|2020-04-09 09:00:00|1738.4|1737.8|1739.6|1739|1743.2|1742.8|1737|1736.4|179695
1586423100000|2020-04-09 09:05:00|1739.8|1738.8|1733|1732.4|1740|1739.2|1730.8|1730.2|229273
1586423400000|2020-04-09 09:10:00|1732.8|1732.2|1728.6|1728|1733.4|1733|1728.2|1728|278887
1586423700000|2020-04-09 09:15:00|1728.8|1728.2|1735.4|1735.2|1737.4|1736.8|1727|1726.4|209928
1586424000000|2020-04-09 09:20:00|1735.2|1735|1736.6|1735.8|1740|1739.6|1734.6|1734|153444
1586424300000|2020-04-09 09:25:00|1736.8|1736|1739.2|1738.8|1739.8|1739.4|1734.8|1734.4|145237
1586424600000|2020-04-09 09:30:00|1739|1739|1735.8|1735.2|1742.6|1742.4|1735.8|1735.2|164350
1586424900000|2020-04-09 09:35:00|1735.6|1735.4|1729.8|1729.4|1737.2|1736.8|1727|1726.4|238335
1586425200000|2020-04-09 09:40:00|1729.6|1729.2|1730|1729.8|1730.8|1730.4|1727.6|1727|148016
1586425500000|2020-04-09 09:45:00|1729.8|1729.6|1726.4|1726|1735|1734.2|1725.4|1725|203208
1586425800000|2020-04-09 09:50:00|1726.6|1726.2|1729.8|1729.2|1730|1729.8|1724.2|1724|223186
1586426100000|2020-04-09 09:55:00|1729.6|1729|1728.6|1727.6|1729.6|1729|1726.6|1726.2|183782
1586426400000|2020-04-09 10:00:00|1728.4|1727.4|1735|1734.4|1736|1735.4|1726.4|1726.2|119998
1586426700000|2020-04-09 10:05:00|1734.8|1734.2|1739.2|1738.6|1739.2|1738.6|1734.2|1733.8|65098
1586427000000|2020-04-09 10:10:00|1739.4|1738.8|1741.4|1741|1742|1741.6|1738|1737.6|114169
1586427300000|2020-04-09 10:15:00|1741.6|1741.2|1740.2|1739.4|1742|1741.4|1736.6|1736.2|93749
1586427600000|2020-04-09 10:20:00|1740.4|1739.6|1740.2|1739.8|1742|1741.6|1737.6|1737.4|101258
1586427900000|2020-04-09 10:25:00|1740|1739.6|1741.8|1741.2|1744|1743.8|1737.6|1737|100816
1586428200000|2020-04-09 10:30:00|1742|1741.4|1743.4|1743|1750|1749.6|1741.8|1741.4|285480
1586428500000|2020-04-09 10:35:00|1743.6|1743.2|1749.8|1749.2|1751|1750.8|1742.8|1742.4|128073
1586428800000|2020-04-09 10:40:00|1750|1749.4|1754.6|1754.2|1755|1754.6|1748.2|1747.8|122008
1586429100000|2020-04-09 10:45:00|1754.8|1754|1760.6|1760|1761.6|1761.2|1754|1753.8|196006
1586429400000|2020-04-09 10:50:00|1760.4|1759.8|1757.8|1757.2|1761.6|1760.8|1755.4|1755|139533
1586429700000|2020-04-09 10:55:00|1757.6|1757|1769.2|1768.4|1770|1769.4|1757.2|1756.8|312680
1586430000000|2020-04-09 11:00:00|1769.4|1768.6|1769.2|1768.4|1770|1769.8|1766|1765.2|256295
1586430300000|2020-04-09 11:05:00|1769.4|1768.6|1768.8|1768.4|1770.4|1770.2|1767.4|1767|458050
1586430600000|2020-04-09 11:10:00|1768.6|1768.2|1768.6|1768|1771|1770.8|1766.8|1766.4|259015
1586430900000|2020-04-09 11:15:00|1768.8|1768.2|1769|1768.4|1772|1771.8|1768.4|1768|193372
1586431200000|2020-04-09 11:20:00|1768.8|1768.6|1751.8|1751|1773|1772.8|1751.4|1750.6|364489
1586431500000|2020-04-09 11:25:00|1752|1750.8|1739.4|1738.2|1761.2|1760.6|1738.2|1736.8|348298
1586431800000|2020-04-09 11:30:00|1738.8|1738|1748.2|1746.8|1750|1749|1732.6|1732|358888
1586432100000|2020-04-09 11:35:00|1748.4|1746.6|1747|1745.8|1751.8|1750.8|1743.8|1743.2|95704
1586432400000|2020-04-09 11:40:00|1746.8|1745.6|1745|1743.8|1747.8|1747|1740|1739|99381
1586432700000|2020-04-09 11:45:00|1744.8|1743.6|1751|1750|1753|1752|1743.8|1743|92050
1586433000000|2020-04-09 11:50:00|1751.4|1750.2|1749.2|1748.6|1753.6|1752.4|1748|1747.2|57734
1586433300000|2020-04-09 11:55:00|1749.4|1748.8|1750.8|1750|1756.4|1755.8|1748.6|1748.4|151712
1586433600000|2020-04-09 12:00:00|1750.6|1749.8|1748|1746.8|1752|1751|1746.6|1745.8|81569
1586433900000|2020-04-09 12:05:00|1748.2|1747|1745.4|1744.2|1749.2|1748.4|1742.8|1742.4|99314
1586434200000|2020-04-09 12:10:00|1745.6|1744.4|1747.6|1747|1748|1747.6|1743.2|1742.2|83098
1586434500000|2020-04-09 12:15:00|1747.4|1747.2|1748|1747.4|1749.8|1749|1743.8|1743.2|170733
1586434800000|2020-04-09 12:20:00|1748.2|1747.6|1752.4|1752|1756.4|1755.8|1747.8|1747.4|226371
1586435100000|2020-04-09 12:25:00|1752.6|1752.2|1751.6|1750.8|1754.4|1753.8|1750|1749.2|65518
1586435400000|2020-04-09 12:30:00|1751.4|1750.6|1768.2|1767.2|1770|1769|1750.8|1749.8|461018
1586435700000|2020-04-09 12:35:00|1768.4|1767.4|1757.4|1756.6|1771|1770.8|1757|1756.2|289591
1586436000000|2020-04-09 12:40:00|1757|1756.4|1768.8|1767.6|1769|1767.6|1755.6|1755|66679
1586436300000|2020-04-09 12:45:00|1768.2|1767.4|1769.2|1769|1770|1769.4|1762.2|1761.6|171259
1586436600000|2020-04-09 12:50:00|1769.4|1768.6|1770|1769.4|1773|1772.2|1767|1766.4|287525
1586436900000|2020-04-09 12:55:00|1769.8|1769.6|1768.6|1767.6|1775|1774.8|1768.2|1767|187672
1586437200000|2020-04-09 13:00:00|1768.4|1768|1764.6|1763.8|1770|1769.4|1763.4|1763|112512
1586437500000|2020-04-09 13:05:00|1764.8|1764|1768.8|1768|1774|1773.6|1760.6|1760.4|222985
1586437800000|2020-04-09 13:10:00|1768.6|1767.8|1773.8|1773|1774|1773.6|1766.4|1765.4|198025
1586438100000|2020-04-09 13:15:00|1773.6|1773.2|1766.8|1766.4|1773.8|1773.6|1763.8|1763.4|113382
1586438400000|2020-04-09 13:20:00|1767.2|1766.6|1763.2|1762.6|1768.8|1768.4|1762.6|1762.4|168527
1586438700000|2020-04-09 13:25:00|1763.4|1762.8|1760.8|1760.4|1764.6|1764|1754.2|1754|398069
1586439000000|2020-04-09 13:30:00|1761|1760.6|1769.4|1768|1778|1777.6|1761|1760.4|641374
1586439300000|2020-04-09 13:35:00|1769.6|1767.8|1770.2|1769.2|1773.6|1772.4|1767.2|1766.6|220443
1586439600000|2020-04-09 13:40:00|1770.4|1769|1782|1780.8|1783.2|1783|1769.6|1768.4|381209
1586439900000|2020-04-09 13:45:00|1781.8|1780.6|1777.8|1776.6|1783|1782.8|1772.2|1771.2|278074
1586440200000|2020-04-09 13:50:00|1777.2|1776.4|1779|1778.4|1780|1779.8|1776.2|1775|278279
1586440500000|2020-04-09 13:55:00|1778.8|1778.2|1780|1778.8|1782.6|1782.2|1775.2|1775|356702
1586440800000|2020-04-09 14:00:00|1780.2|1779.4|1756.6|1756|1780.8|1779.8|1756|1755.8|605186
1586441100000|2020-04-09 14:05:00|1756.4|1755.6|1750.8|1750.2|1759.6|1758.6|1749.6|1749|527402
1586441400000|2020-04-09 14:10:00|1751|1750.4|1767.6|1766.6|1768.2|1767.8|1750.4|1749.8|283698
1586441700000|2020-04-09 14:15:00|1767.4|1766.4|1755.6|1754.6|1769|1768.4|1755.4|1754.4|202855
1586442000000|2020-04-09 14:20:00|1755.8|1754.4|1766|1765|1767|1766.2|1745.8|1745.4|696426
1586442300000|2020-04-09 14:25:00|1766.4|1764.8|1776.4|1774.8|1779|1778|1759|1758.2|513431
1586442600000|2020-04-09 14:30:00|1776.6|1775|1792|1790.6|1792|1790.8|1773|1772.2|1172881
1586442900000|2020-04-09 14:35:00|1791.8|1790.8|1795.2|1793.8|1798.6|1797.8|1777.2|1775.8|719951
1586443200000|2020-04-09 14:40:00|1795.4|1794|1784.6|1784|1795.8|1795.2|1779.6|1778.8|346254
1586443500000|2020-04-09 14:45:00|1784|1783.8|1772.8|1772|1787.8|1786.6|1772|1771|320835
1586443800000|2020-04-09 14:50:00|1773|1772.2|1772|1770.4|1777|1775.6|1768.2|1767.6|425426
1586444100000|2020-04-09 14:55:00|1771.8|1770.6|1771.4|1770|1779|1778|1766.2|1765.2|326479
1586444400000|2020-04-09 15:00:00|1770.8|1769.8|1751|1750|1772.2|1771|1750.8|1750|588516
1586444700000|2020-04-09 15:05:00|1751.2|1750.2|1752.2|1750.6|1758|1756.6|1750.6|1750|317162
1586445000000|2020-04-09 15:10:00|1752|1750.4|1749.6|1748|1756|1754.6|1744|1743|483230
1586445300000|2020-04-09 15:15:00|1749.8|1748.2|1747.6|1746.4|1752|1751|1743.8|1743|392289
1586445600000|2020-04-09 15:20:00|1747.8|1746.6|1744.6|1743.4|1755.2|1754.2|1741.2|1740.2|421189
1586445900000|2020-04-09 15:25:00|1744.8|1743.8|1753|1750.8|1753.6|1752.4|1740.2|1740|452282
1586847600000|2020-04-14 07:00:00|1782.2|1031.8|1769.4|1768.4|1782.2|1775.2|1757.8|1031.8|576497
1586847900000|2020-04-14 07:05:00|1769.6|1768.2|1755.6|1754.6|1770.6|1770.4|1754.8|1754|438006
1586848200000|2020-04-14 07:10:00|1755.8|1754.4|1751.2|1750.6|1766.6|1766|1750.8|1750|403393
1586848500000|2020-04-14 07:15:00|1750.8|1750.4|1750.8|1750.2|1760|1759.8|1747.4|1746.6|336273
1586848800000|2020-04-14 07:20:00|1750.6|1749.8|1751|1750|1757.2|1756.4|1748.4|1747.6|216801
1586849100000|2020-04-14 07:25:00|1750.8|1750.4|1742.8|1742.2|1751.6|1750.4|1742.2|1741.6|328600
1586849400000|2020-04-14 07:30:00|1742.6|1742|1742.8|1741.6|1745|1744.4|1735.4|1735|248153
1586849700000|2020-04-14 07:35:00|1742.6|1741.4|1727.2|1726.6|1743|1742.2|1725.4|1725|293713
1586850000000|2020-04-14 07:40:00|1727|1726.2|1720.6|1720|1729.2|1728.4|1719.6|1719|379886
1586850300000|2020-04-14 07:45:00|1720.8|1720.2|1732.8|1731.8|1732.8|1731.8|1720.8|1720|179430
1586850600000|2020-04-14 07:50:00|1733|1732|1730.8|1730.2|1737.6|1736.4|1727.6|1726.6|164245
1586850900000|2020-04-14 07:55:00|1731|1730.4|1726|1724.6|1731.4|1730.6|1722.4|1721.2|182101
1586851200000|2020-04-14 08:00:00|1726.2|1725.2|1724.8|1724|1726.4|1726|1721.8|1721.6|177788
1586851500000|2020-04-14 08:05:00|1725|1724.2|1728.8|1728.2|1729.8|1729.4|1721|1720.6|169249
1586851800000|2020-04-14 08:10:00|1728.6|1728.4|1719.4|1719|1729|1728.4|1718|1717.6|287200
1586852100000|2020-04-14 08:15:00|1719.6|1719.2|1721.4|1721|1725.2|1725|1719.4|1719|209744
1586852400000|2020-04-14 08:20:00|1721.2|1720.8|1719.6|1719|1724|1723.8|1717.6|1717|199786
1586852700000|2020-04-14 08:25:00|1719.4|1719.2|1721.8|1721.4|1722.2|1721.6|1716|1715.6|209953
1586853000000|2020-04-14 08:30:00|1722|1721.6|1718.6|1718.4|1723|1722.4|1716.2|1715.8|158518
1586853300000|2020-04-14 08:35:00|1718.8|1718.6|1713.2|1713|1719.2|1718.8|1712.8|1712.6|156474
1586853600000|2020-04-14 08:40:00|1713|1712.6|1714.6|1714.4|1716.4|1716.2|1712.2|1711.4|134029
1586853900000|2020-04-14 08:45:00|1714.4|1714.2|1707.2|1707|1715.6|1715.4|1707|1706.8|264022
1586854200000|2020-04-14 08:50:00|1707|1706.8|1701.8|1701.2|1707.2|1707|1701.4|1701|255537
1586854500000|2020-04-14 08:55:00|1701.6|1701.4|1704.2|1703.8|1705|1704.8|1700.8|1700.6|137052
1586854800000|2020-04-14 09:00:00|1704.4|1704|1699|1698.6|1707|1706.8|1698.6|1698.4|388638
1586855100000|2020-04-14 09:05:00|1698.8|1698.4|1703.6|1703.2|1707|1706.4|1698.2|1698|344679
1586855400000|2020-04-14 09:10:00|1703.4|1703|1707.2|1706.8|1707.2|1706.8|1702.4|1702|249472
1586855700000|2020-04-14 09:15:00|1707.4|1707|1703.8|1703.4|1709.2|1708.8|1700.2|1700|244240
1586856000000|2020-04-14 09:20:00|1704|1703.6|1704.4|1704|1707.2|1707|1704|1703.6|183675
1586856300000|2020-04-14 09:25:00|1704.6|1704.2|1705.8|1705.4|1710.8|1710.2|1703|1702.8|179555
1586856600000|2020-04-14 09:30:00|1706|1705.6|1707.6|1707.2|1712.4|1712.2|1705.8|1705.6|263359
1586856900000|2020-04-14 09:35:00|1707.4|1707|1706.2|1705.8|1707.4|1707.2|1704|1703.6|137100
1586857200000|2020-04-14 09:40:00|1706|1706|1701.8|1701.6|1708.8|1708.6|1701.8|1701.6|159919
1586857500000|2020-04-14 09:45:00|1701.6|1701.4|1705|1704.4|1705.4|1705|1700.6|1700.4|157810
1586857800000|2020-04-14 09:50:00|1705.2|1704.6|1702.4|1702|1705.2|1704.8|1701.6|1701|89159
1586858100000|2020-04-14 09:55:00|1702.2|1701.8|1700.6|1700|1704.4|1704|1700.2|1700|154504
1586858400000|2020-04-14 10:00:00|1700.8|1700.2|1700.8|1700.6|1703.8|1703.4|1698.8|1698.6|216401
1586858700000|2020-04-14 10:05:00|1700.6|1700.4|1703.4|1703|1703.4|1703|1699.6|1699.2|124896
1586859000000|2020-04-14 10:10:00|1703.2|1703.2|1698.8|1698.4|1704.2|1704|1697.4|1697.2|490111
1586859300000|2020-04-14 10:15:00|1698.6|1698.2|1696|1695.8|1699.6|1699.4|1695.4|1695|134186
1586859600000|2020-04-14 10:20:00|1696.2|1696|1701.8|1701.6|1704|1703.4|1696.2|1695.8|74589
1586859900000|2020-04-14 10:25:00|1702|1701.8|1706|1705.4|1706.4|1706|1701.8|1701.6|58216
1586860200000|2020-04-14 10:30:00|1705.8|1705.6|1702.8|1702.6|1707.4|1707|1699.4|1699|95626
1586860500000|2020-04-14 10:35:00|1703|1702.8|1703.8|1703.4|1707|1706.6|1703|1702.8|87465
1586860800000|2020-04-14 10:40:00|1703.6|1703.2|1701.2|1700.6|1704.4|1704|1699.2|1699|79676
1586861100000|2020-04-14 10:45:00|1701.4|1700.8|1698|1697.8|1703|1702.6|1698|1697.8|59771
1586861400000|2020-04-14 10:50:00|1697.8|1697.6|1701.2|1700.6|1702.6|1702.4|1697|1696.6|102036
1586861700000|2020-04-14 10:55:00|1701.4|1700.8|1701|1700.4|1702.6|1702.2|1699.8|1699.4|74847
1586862000000|2020-04-14 11:00:00|1701.2|1700.6|1699|1698.8|1704.6|1704|1699|1698.6|88851
1586862300000|2020-04-14 11:05:00|1699.2|1699|1705|1704.6|1705.8|1705.2|1699.2|1699|87349
1586862600000|2020-04-14 11:10:00|1704.8|1704.4|1700.8|1700.6|1705.6|1705.2|1700.8|1700.4|85713
1586862900000|2020-04-14 11:15:00|1701|1700.8|1693.6|1693|1701|1700.8|1693.6|1693|190310
1586863200000|2020-04-14 11:20:00|1693.4|1692.8|1700.8|1700.2|1701.2|1701|1692.4|1692|141723
1586863500000|2020-04-14 11:25:00|1700.6|1700|1699.8|1699.4|1702|1701.6|1698|1697.8|154181
1586863800000|2020-04-14 11:30:00|1699.6|1699.6|1699.4|1699.2|1700.6|1700.2|1697.6|1697.2|120173
1586864100000|2020-04-14 11:35:00|1699.2|1699|1704|1703.6|1704.2|1703.8|1698.8|1698.4|95076
1586864400000|2020-04-14 11:40:00|1704.2|1703.8|1702.2|1701.6|1705|1704.6|1700.8|1700.4|86883
1586864700000|2020-04-14 11:45:00|1702.4|1702|1708.4|1708|1708.4|1708|1702.2|1702|106680
1586865000000|2020-04-14 11:50:00|1708.6|1708.2|1712.4|1712|1712.4|1712|1704.8|1704.4|159914
1586865300000|2020-04-14 11:55:00|1712.6|1711.8|1703.4|1702.8|1713|1712|1702.4|1702|111193
1586865600000|2020-04-14 12:00:00|1703.2|1702.6|1701.6|1701.2|1703.8|1703.2|1700.8|1700.4|65074
1586865900000|2020-04-14 12:05:00|1702|1701.4|1700.2|1699.8|1703.2|1703|1697.6|1697|211148
1586866200000|2020-04-14 12:10:00|1700.4|1700|1706|1705|1706.8|1706.4|1697|1696.6|155807
1586866500000|2020-04-14 12:15:00|1705.8|1704.8|1704.4|1703.8|1706.6|1706|1700.8|1700.4|134129
1586866800000|2020-04-14 12:20:00|1704.6|1704|1704.2|1703.8|1705.4|1704.8|1699.8|1699.4|116648
1586867100000|2020-04-14 12:25:00|1704|1703.4|1702.2|1701.4|1704.4|1704|1700.8|1700.4|90778
1586867400000|2020-04-14 12:30:00|1702|1701.2|1698.6|1698.2|1703.4|1702.8|1697.8|1697.4|147928
1586867700000|2020-04-14 12:35:00|1698.4|1697.8|1695.6|1695.2|1699.6|1699.2|1693|1692.6|168563
1586868000000|2020-04-14 12:40:00|1695.4|1695.4|1693.8|1693.6|1695.8|1695.6|1693|1692.4|135663
1586868300000|2020-04-14 12:45:00|1694|1693.8|1700.4|1700|1700.6|1700.2|1694|1693.6|107289
1586868600000|2020-04-14 12:50:00|1700.2|1699.8|1700|1699.6|1702|1701.6|1699.2|1699|92025
1586868900000|2020-04-14 12:55:00|1699.8|1699.8|1700.2|1699.8|1706.4|1706|1699.8|1699.2|128746
1586869200000|2020-04-14 13:00:00|1700|1699.6|1699.2|1699|1701.8|1701.2|1698|1697.6|157431
1586869500000|2020-04-14 13:05:00|1699.4|1699.2|1697.2|1697|1703|1702.6|1695.4|1695|308514
1586869800000|2020-04-14 13:10:00|1697.4|1697.2|1702.8|1702|1702.8|1702|1696.8|1696.2|153339
1586870100000|2020-04-14 13:15:00|1703|1702.4|1704.2|1703.8|1704.8|1704.2|1701.4|1701|119519
1586870400000|2020-04-14 13:20:00|1704.4|1704|1701.4|1701|1704.8|1704.6|1701.2|1701|112450
1586870700000|2020-04-14 13:25:00|1701.6|1701.2|1702.6|1702.2|1705.4|1705.2|1701|1700.6|95764
1586871000000|2020-04-14 13:30:00|1702.4|1702|1705.8|1704.8|1706|1705.8|1694.6|1694|354397
1586871300000|2020-04-14 13:35:00|1705.6|1704.6|1705.2|1704.6|1712.8|1712|1703.4|1702.4|301257
1586871600000|2020-04-14 13:40:00|1705|1704.4|1710.8|1709.8|1711.8|1710.8|1699.8|1699|193404
1586871900000|2020-04-14 13:45:00|1711|1709.6|1710.6|1710.2|1711|1710.6|1702.8|1702.6|158069
1586872200000|2020-04-14 13:50:00|1710.4|1710|1716|1715.6|1717.4|1717|1709|1708.6|225737
1586872500000|2020-04-14 13:55:00|1716.6|1715.8|1717.8|1717.6|1720.8|1720.2|1715.8|1715.2|238294
1586872800000|2020-04-14 14:00:00|1718.2|1717.8|1717.2|1716.6|1719|1718.8|1714.4|1714|217675
1586873100000|2020-04-14 14:05:00|1717|1716.4|1709.6|1709.2|1717.8|1717.4|1709.2|1709|214418
1586873400000|2020-04-14 14:10:00|1709.4|1709|1707.2|1706.8|1717.8|1717.6|1706.8|1706.6|385735
1586873700000|2020-04-14 14:15:00|1707.4|1707|1713.6|1713.2|1713.8|1713.6|1707.2|1706.8|266179
1586874000000|2020-04-14 14:20:00|1713.8|1713.4|1708.4|1708|1714|1713.8|1707.4|1707|299889
1586874300000|2020-04-14 14:25:00|1708.2|1707.8|1702.4|1702.2|1709.2|1709|1699.2|1699|207493
1586874600000|2020-04-14 14:30:00|1702.2|1702|1694.2|1693.6|1704|1703.6|1693.6|1693.4|313244
1586874900000|2020-04-14 14:35:00|1694|1693.8|1697.2|1696.6|1702|1701.6|1693.2|1693|421533
1586875200000|2020-04-14 14:40:00|1697.4|1696.8|1701.4|1700.8|1701.6|1701.4|1697.2|1696.6|144106
1586875500000|2020-04-14 14:45:00|1701.2|1701|1700.2|1699.6|1703.6|1703.4|1697.6|1697.2|256161
1586875800000|2020-04-14 14:50:00|1700|1699.4|1692.2|1692|1700|1699.6|1692.2|1692|183940
1586876100000|2020-04-14 14:55:00|1692.4|1692.2|1685.8|1685.2|1694|1693.8|1685.4|1685|346261
1586876400000|2020-04-14 15:00:00|1686|1685.4|1675|1674.6|1689|1688.8|1674.6|1674.4|460909
1586876700000|2020-04-14 15:05:00|1674.8|1674.4|1675.2|1674.8|1675.8|1675.6|1669|1668.6|490827
1586877000000|2020-04-14 15:10:00|1675|1674.6|1680.6|1680|1681.4|1680.8|1672.2|1672|449681
1586877300000|2020-04-14 15:15:00|1680.4|1680.2|1681.2|1680.8|1685.4|1684.8|1677.4|1676.8|271910
1586877600000|2020-04-14 15:20:00|1681|1680.6|1683.8|1683.2|1685.4|1685|1678.6|1678.2|304075
1586877900000|2020-04-14 15:25:00|1684|1683.4|1685.6|1685.2|1687.6|1687.2|1681.6|1681.2|294195
1586934000000|2020-04-15 07:00:00|1673.6|900|1653.8|1652|1800|1669.4|1631.4|900|718670
1586934300000|2020-04-15 07:05:00|1653|1651.6|1643.8|1642.6|1653.8|1651.8|1641.4|1640.6|248074
1586934600000|2020-04-15 07:10:00|1644|1642.8|1641.6|1640.4|1647|1646.2|1639.6|1639|314680
1586934900000|2020-04-15 07:15:00|1641.4|1640.2|1628.8|1628.4|1642.8|1642.2|1628.4|1627.2|449696
1586935200000|2020-04-15 07:20:00|1628.6|1628.2|1622.2|1621.4|1632|1630.8|1622.2|1621.2|362047
1586935500000|2020-04-15 07:25:00|1621.8|1621|1616.8|1616.2|1626.6|1625.6|1615.4|1615|313483
1586935800000|2020-04-15 07:30:00|1616.6|1616|1620.6|1620.2|1623.6|1622.8|1611.4|1610.6|388280
1586936100000|2020-04-15 07:35:00|1620.8|1620.4|1636.2|1635.8|1636.6|1636.2|1620.6|1620.2|268834
1586936400000|2020-04-15 07:40:00|1636.4|1636.2|1623.6|1622.8|1638|1637.2|1621.8|1621.2|186885
1586936700000|2020-04-15 07:45:00|1623.2|1622.6|1620.8|1620.2|1624.6|1624.2|1619.8|1619|257055
1586937000000|2020-04-15 07:50:00|1620.6|1620.4|1616.6|1616.2|1623.6|1623.4|1616.2|1616|186525
1586937300000|2020-04-15 07:55:00|1616.8|1616.4|1613.2|1612.8|1618.4|1618|1612|1611.6|325145
1586937600000|2020-04-15 08:00:00|1613.4|1613|1608|1607.4|1614.4|1613.8|1607.2|1607|459369
1586937900000|2020-04-15 08:05:00|1607.8|1607.2|1611.4|1610.8|1612.4|1612|1604.6|1604.4|383896
1586938200000|2020-04-15 08:10:00|1611.6|1611|1601.4|1600.6|1613.8|1613.4|1600.6|1600.4|360386
1586938500000|2020-04-15 08:15:00|1601.6|1600.8|1599.4|1598.8|1603.8|1603.2|1597|1596.2|502250
1586938800000|2020-04-15 08:20:00|1599.6|1599|1608.8|1608.6|1609|1608.8|1597.2|1597|371810
1586939100000|2020-04-15 08:25:00|1609|1608.8|1605.6|1605.2|1609.2|1608.8|1599.8|1599.4|360774
1586939400000|2020-04-15 08:30:00|1605.8|1605.4|1611.2|1611|1611.6|1611.4|1603.4|1603|116748
1586939700000|2020-04-15 08:35:00|1611.4|1611.2|1612.2|1611.4|1617.6|1617|1610.4|1610|303535
1586940000000|2020-04-15 08:40:00|1612|1611.6|1615.6|1615|1617.4|1617|1610.8|1610.2|201837
1586940300000|2020-04-15 08:45:00|1615.8|1615.2|1611.2|1610.8|1616.8|1616.2|1609.4|1609.2|160758
1586940600000|2020-04-15 08:50:00|1611.4|1611|1609.4|1609|1613.4|1613.2|1607.4|1607|158507
1586940900000|2020-04-15 08:55:00|1609.6|1608.8|1623|1622.2|1623.2|1622.6|1607|1606.6|273773
1586941200000|2020-04-15 09:00:00|1623.2|1622.6|1616|1615.6|1624.6|1624|1612.6|1612|151207
1586941500000|2020-04-15 09:05:00|1616.2|1615.8|1611.8|1611.2|1616.4|1616|1608.4|1608|161241
1586941800000|2020-04-15 09:10:00|1611.6|1611|1609.8|1609.4|1611.8|1611.4|1607.4|1607|344851
1586942100000|2020-04-15 09:15:00|1610|1609.6|1607|1606.8|1611.4|1611|1606.4|1606|311726
1586942400000|2020-04-15 09:20:00|1607.2|1607|1608.8|1608.2|1610.8|1610.4|1606.8|1606.2|130611
1586942700000|2020-04-15 09:25:00|1608.6|1608.4|1607|1606.4|1610.4|1610|1605.4|1605|115551
1586943000000|2020-04-15 09:30:00|1606.8|1606.6|1606.6|1606.4|1608.8|1608.2|1604.2|1603.4|183693
1586943300000|2020-04-15 09:35:00|1606.4|1606.2|1607|1606.6|1607.6|1607.2|1602.4|1602|206308
1586943600000|2020-04-15 09:40:00|1607.2|1606.8|1604.8|1604.6|1607.8|1607.4|1603.4|1603|141047
1586943900000|2020-04-15 09:45:00|1604.6|1604.4|1603.6|1603.4|1605.6|1605.2|1602.4|1602|66255
1586944200000|2020-04-15 09:50:00|1603.8|1603.6|1601.6|1601|1604.4|1604|1600.2|1600|180810
1586944500000|2020-04-15 09:55:00|1601.8|1601.2|1603.6|1603.2|1603.8|1603.2|1599.4|1599.2|283438
1586944800000|2020-04-15 10:00:00|1603.8|1603|1611.6|1611|1611.8|1611.4|1600.6|1600.2|130339
1586945100000|2020-04-15 10:05:00|1611.4|1610.8|1606.2|1605.6|1615.4|1615.2|1605.6|1605|207056
1586945400000|2020-04-15 10:10:00|1606|1605.4|1609.4|1609|1611.8|1611.4|1605.4|1605|238847
1586945700000|2020-04-15 10:15:00|1609.6|1609.2|1610.6|1610.4|1611.6|1611.2|1606.6|1606|84973
1586946000000|2020-04-15 10:20:00|1610.8|1610.6|1608.6|1608.2|1612|1611.6|1608.4|1608|95762
1586946300000|2020-04-15 10:25:00|1608.4|1608|1609|1608.6|1609.2|1608.8|1605.2|1605|124696
1586946600000|2020-04-15 10:30:00|1608.8|1608.8|1609.2|1609|1611|1610.8|1607.4|1607|88874
1586946900000|2020-04-15 10:35:00|1609.4|1609.2|1610.8|1610.2|1611.6|1611.2|1607.6|1607.2|87342
1586947200000|2020-04-15 10:40:00|1610.6|1610.4|1606.6|1606.2|1611.6|1611|1604.8|1604.6|104521
1586947500000|2020-04-15 10:45:00|1606.4|1606|1605.6|1605|1607.8|1607.4|1603.4|1603|87095
1586947800000|2020-04-15 10:50:00|1605.4|1604.8|1603.6|1603.2|1605.4|1605|1602.4|1602.2|80454
1586948100000|2020-04-15 10:55:00|1603.4|1603|1605.6|1605.2|1606.8|1606.4|1602.8|1602.4|76264
1586948400000|2020-04-15 11:00:00|1605.8|1605.4|1610|1609.6|1613|1612.6|1605.6|1605.2|154488
1586948700000|2020-04-15 11:05:00|1610.2|1609.8|1615.4|1615|1615.4|1615.2|1609.6|1609.2|219732
1586949000000|2020-04-15 11:10:00|1615.2|1615.2|1611.6|1611.4|1615.8|1615.4|1608.6|1608.2|157679
1586949300000|2020-04-15 11:15:00|1611.4|1611.2|1609|1608.6|1613|1612.6|1608.4|1608.2|87637
1586949600000|2020-04-15 11:20:00|1608.8|1608.4|1609.6|1609|1612|1611.6|1607.8|1607.4|95709
1586949900000|2020-04-15 11:25:00|1609.8|1609.2|1610.4|1610|1612.2|1611.8|1609|1608.6|90073
1586950200000|2020-04-15 11:30:00|1610.2|1610.2|1608.4|1608|1610.6|1610.2|1607.2|1607|89507
1586950500000|2020-04-15 11:35:00|1608.2|1608.2|1608.4|1608|1611.8|1611.2|1606.8|1606.4|94976
1586950800000|2020-04-15 11:40:00|1608.2|1607.8|1607.6|1607.2|1610.4|1610|1606.8|1606.6|105006
1586951100000|2020-04-15 11:45:00|1607.4|1607|1604.6|1604.4|1609.6|1609.4|1604.6|1604.4|110338
1586951400000|2020-04-15 11:50:00|1604.8|1604.6|1601.6|1601.2|1605.4|1605.2|1599.6|1599.2|329232
1586951700000|2020-04-15 11:55:00|1601.4|1601|1605.2|1604.6|1607.8|1607.4|1601.4|1601|97931
1586952000000|2020-04-15 12:00:00|1605|1604.4|1602.2|1601.6|1605|1604.6|1599.8|1599.4|157480
1586952300000|2020-04-15 12:05:00|1602|1601.8|1602.2|1601.6|1604.8|1604.4|1601.2|1601|71588
1586952600000|2020-04-15 12:10:00|1602|1601.4|1599.4|1599|1602.4|1601.4|1597|1596.6|183664
1586952900000|2020-04-15 12:15:00|1599.6|1599.2|1598.4|1597.8|1601.4|1601|1597.6|1597.2|125303
1586953200000|2020-04-15 12:20:00|1598.2|1597.6|1596.6|1596|1599|1598.4|1594.8|1594.6|131228
1586953500000|2020-04-15 12:25:00|1596.4|1596.2|1596.6|1596|1598|1597.4|1595.2|1595|194214
1586953800000|2020-04-15 12:30:00|1596.4|1596.2|1594.8|1594.4|1596.8|1596.4|1593.4|1593.2|162714
1586954100000|2020-04-15 12:35:00|1594.6|1594.2|1596.6|1596|1597.4|1597.2|1593.2|1592.6|165528
1586954400000|2020-04-15 12:40:00|1596.4|1595.8|1602.4|1601.8|1602.4|1601.8|1595.6|1595.2|113291
1586954700000|2020-04-15 12:45:00|1602.6|1602|1605.6|1605|1607|1606.6|1599.6|1599.4|230388
1586955000000|2020-04-15 12:50:00|1605.4|1604.8|1599|1598.8|1607|1606.4|1598.8|1598.4|179674
1586955300000|2020-04-15 12:55:00|1599.2|1599|1593.6|1593.4|1600.2|1599.8|1590.6|1590.2|276142
1586955600000|2020-04-15 13:00:00|1593.4|1593.2|1599.4|1599.2|1600.2|1599.8|1591.8|1591.4|288217
1586955900000|2020-04-15 13:05:00|1599.6|1599|1600.2|1599.8|1604.2|1603.8|1598.2|1597.8|286554
1586956200000|2020-04-15 13:10:00|1600|1600|1602.8|1602|1603.8|1603.4|1597.6|1597.2|209416
1586956500000|2020-04-15 13:15:00|1602.4|1601.8|1602|1601.6|1606.4|1606|1600.8|1600|202221
1586956800000|2020-04-15 13:20:00|1602.4|1601.8|1604.6|1604|1607|1606.6|1601|1600.6|229247
1586957100000|2020-04-15 13:25:00|1604.8|1604.2|1607|1606.6|1609.6|1609.2|1604.6|1604.2|280766
1586957400000|2020-04-15 13:30:00|1606.8|1606.4|1595|1593.8|1607|1606.6|1592.4|1592|782076
1586957700000|2020-04-15 13:35:00|1594.8|1593.6|1599.6|1598.6|1601|1600.4|1592.4|1592|271959
1586958000000|2020-04-15 13:40:00|1599.8|1598.8|1596.6|1595.6|1600|1599.4|1592.2|1592|227142
1586958300000|2020-04-15 13:45:00|1596.4|1595.8|1590.2|1589.2|1597.8|1596.8|1588.8|1588.2|314198
1586958600000|2020-04-15 13:50:00|1589.8|1589.4|1590.4|1590|1594.6|1594.4|1589.4|1589|185612
1586958900000|2020-04-15 13:55:00|1590.6|1589.8|1592.2|1591.4|1593.2|1593|1584.8|1584.2|245376
1586959200000|2020-04-15 14:00:00|1592|1591.2|1582.4|1582|1593|1592.4|1582|1581.6|175268
1586959500000|2020-04-15 14:05:00|1582.2|1581.8|1586.6|1586|1586.8|1586.4|1580.2|1580|335939
1586959800000|2020-04-15 14:10:00|1586.2|1585.8|1580.2|1580|1588.4|1587.8|1580.2|1580|219987
1586960100000|2020-04-15 14:15:00|1580.4|1580.2|1574.2|1573.6|1581.8|1581.6|1574|1573.6|387806
1586960400000|2020-04-15 14:20:00|1574|1573.4|1583.6|1583|1584.2|1584|1573.4|1573|335901
1586960700000|2020-04-15 14:25:00|1583.4|1582.8|1581|1580.6|1584.4|1584|1579.4|1578.6|334041
1586961000000|2020-04-15 14:30:00|1580.8|1580.4|1572|1571.6|1580.8|1580.4|1572|1571.6|263221
1586961300000|2020-04-15 14:35:00|1572.2|1571.4|1572.6|1572|1577.4|1577|1570.2|1570|371098
1586961600000|2020-04-15 14:40:00|1572.4|1572.2|1580.6|1579.8|1585|1584.6|1572.4|1572.2|205100
1586961900000|2020-04-15 14:45:00|1580.8|1580|1580|1579.4|1584.4|1584|1577|1576.6|166395
1586962200000|2020-04-15 14:50:00|1579.8|1579.2|1578.8|1578.4|1581|1580.6|1575.6|1575.4|183700
1586962500000|2020-04-15 14:55:00|1578.6|1578.2|1576.2|1575.8|1578.8|1578.4|1575.2|1575|260355
1586962800000|2020-04-15 15:00:00|1576.4|1576|1573.2|1573|1577|1576.4|1572.8|1572.4|452232
1586963100000|2020-04-15 15:05:00|1573.4|1573.2|1566.6|1566.2|1574.2|1573.8|1565.4|1565|372049
1586963400000|2020-04-15 15:10:00|1566.8|1566.4|1560.8|1560.4|1567.8|1567.6|1560.6|1560.2|342540
1586963700000|2020-04-15 15:15:00|1560.6|1560.2|1560|1559.8|1560.8|1560.4|1557.2|1557|419314
1586964000000|2020-04-15 15:20:00|1559.8|1559.6|1552|1551.6|1560|1559.6|1551|1550.8|484820
1586964300000|2020-04-15 15:25:00|1552.2|1551.8|1559.6|1558.6|1559.6|1558.8|1551.2|1551|365785
1587020400000|2020-04-16 07:00:00|1619.8|1031.2|1581.8|1580.2|1619.8|1595.4|1577.4|1031.2|312820
1587020700000|2020-04-16 07:05:00|1581|1580|1585.6|1584|1598|1596.6|1580.8|1580|343106
1587021000000|2020-04-16 07:10:00|1585|1584.4|1570.4|1569.4|1585.8|1585.2|1570|1569|222001
1587021300000|2020-04-16 07:15:00|1570|1569|1554.2|1553.4|1570|1569|1550.2|1549.8|509126
1587021600000|2020-04-16 07:20:00|1554.4|1553.6|1573.4|1571.8|1576.8|1575.4|1551.4|1550|568482
1587021900000|2020-04-16 07:25:00|1573.6|1572|1582.6|1581.8|1582.8|1582.4|1570.2|1569|209553
1587022200000|2020-04-16 07:30:00|1582.8|1582.2|1579|1577.6|1591.6|1591|1578.6|1577|221767
1587022500000|2020-04-16 07:35:00|1579.2|1577.8|1583.2|1582.2|1592.4|1591.6|1579.2|1577.8|274597
1587022800000|2020-04-16 07:40:00|1583.6|1582.4|1578.8|1578|1587.2|1586.4|1577.6|1577|146247
1587023100000|2020-04-16 07:45:00|1579|1578.4|1570.4|1570|1579.6|1578.8|1568.2|1568|155607
1587023400000|2020-04-16 07:50:00|1570.2|1570.2|1567.2|1566|1572.4|1571.8|1566.2|1565.4|193886
1587023700000|2020-04-16 07:55:00|1567.4|1566.2|1560.8|1560.2|1568.2|1567.4|1559.8|1559.2|217257
1587024000000|2020-04-16 08:00:00|1561|1560.4|1558.4|1557.6|1565.2|1564|1558|1557.6|281483
1587024300000|2020-04-16 08:05:00|1558.6|1557.8|1555.2|1555|1561.6|1561.4|1555.2|1555|400410
1587024600000|2020-04-16 08:10:00|1555|1554.8|1551.8|1551.2|1555.2|1555|1548.4|1548|320656
1587024900000|2020-04-16 08:15:00|1551.6|1551.4|1551.4|1551|1554.2|1553.8|1549.8|1549.6|299456
1587025200000|2020-04-16 08:20:00|1551.6|1551.2|1556.8|1556.4|1558|1557.8|1550|1549.6|182432
1587025500000|2020-04-16 08:25:00|1556.6|1556.2|1550.6|1550.2|1557|1556.4|1550.4|1550|276787
1587025800000|2020-04-16 08:30:00|1550.8|1550.4|1552|1551.8|1552.8|1552.4|1549.2|1549|219723
1587026100000|2020-04-16 08:35:00|1552.2|1552|1545.6|1545.4|1553.4|1552.8|1545.4|1545.2|265803
1587026400000|2020-04-16 08:40:00|1545.8|1545.6|1541.4|1540.8|1547.4|1546.8|1536.8|1536.2|387885
1587026700000|2020-04-16 08:45:00|1541.6|1541|1547|1546.6|1549.8|1549.6|1541.2|1541|209010
1587027000000|2020-04-16 08:50:00|1547.2|1546.8|1546|1545.4|1547.2|1547|1543|1542.4|155469
1587027300000|2020-04-16 08:55:00|1545.6|1545.6|1543|1542.6|1547|1546.6|1541|1540.6|183334
1587027600000|2020-04-16 09:00:00|1543.2|1542.8|1541.6|1541.2|1545.6|1545|1540.2|1540|121916
1587027900000|2020-04-16 09:05:00|1541.8|1541.4|1542.6|1542.2|1545.4|1545|1539.8|1539.6|110452
1587028200000|2020-04-16 09:10:00|1542.4|1542|1542.8|1542|1543.8|1543.6|1539.2|1539|174904
1587028500000|2020-04-16 09:15:00|1543|1542.2|1542.4|1541.6|1544.6|1544.4|1537.4|1537|185332
1587028800000|2020-04-16 09:20:00|1542.6|1541.8|1538.6|1538.4|1545.4|1545|1537.6|1537.4|384383
1587029100000|2020-04-16 09:25:00|1538.8|1538.6|1535.4|1535.2|1540.8|1540.6|1535.2|1535|158320
1587029400000|2020-04-16 09:30:00|1535.6|1535.4|1541|1540.6|1542|1541.6|1534.4|1534.2|187721
1587029700000|2020-04-16 09:35:00|1541.2|1540.8|1541.2|1540.8|1542.8|1542.2|1539.6|1539.2|114854
1587030000000|2020-04-16 09:40:00|1541.4|1541|1547|1546.4|1547.2|1546.8|1540.4|1540|164406
1587030300000|2020-04-16 09:45:00|1546.8|1546.6|1549.2|1548.6|1549.2|1548.8|1542.8|1542.6|127873
1587030600000|2020-04-16 09:50:00|1549|1548.2|1546.4|1546|1550|1549.6|1545.6|1545.2|165259
1587030900000|2020-04-16 09:55:00|1546.2|1546.2|1542|1541.6|1546.4|1546.2|1540.2|1540|255737
1587031200000|2020-04-16 10:00:00|1542.2|1541.8|1537.6|1537.4|1542.4|1541.8|1536.8|1536.4|188604
1587031500000|2020-04-16 10:05:00|1537.8|1537.6|1542.6|1542.2|1542.8|1542.4|1537.8|1537.6|95494
1587031800000|2020-04-16 10:10:00|1542.8|1542|1552.8|1552|1553|1552.8|1542.4|1542|298123
1587032100000|2020-04-16 10:15:00|1552.6|1551.6|1552.2|1551.8|1552.6|1552|1547.2|1546.8|200526
1587032400000|2020-04-16 10:20:00|1552|1551.6|1550|1549.6|1552.2|1552|1548.2|1547.8|139234
1587032700000|2020-04-16 10:25:00|1549.8|1549.8|1557.4|1557|1557.6|1557.4|1549.4|1549|143420
1587033000000|2020-04-16 10:30:00|1557.2|1557.2|1551.8|1551.4|1557.4|1557.2|1551.2|1550.8|132503
1587033300000|2020-04-16 10:35:00|1552|1551.6|1548.6|1547.8|1554.6|1554|1547.8|1547.2|94660
1587033600000|2020-04-16 10:40:00|1548.4|1547.6|1552.4|1552|1554|1553.6|1547.8|1547.2|101034
1587033900000|2020-04-16 10:45:00|1552.6|1552.2|1549.8|1549.6|1554.2|1553.8|1547.4|1547|105152
1587034200000|2020-04-16 10:50:00|1549.6|1549.4|1549.6|1549.2|1552.2|1552|1548.4|1548|124494
1587034500000|2020-04-16 10:55:00|1549.8|1549.4|1546.8|1546.2|1550|1549.6|1545|1544.4|82058
1587034800000|2020-04-16 11:00:00|1546.6|1546.4|1542.2|1541.6|1548.6|1548.2|1541.6|1541.4|127562
1587035100000|2020-04-16 11:05:00|1542|1541.2|1544.6|1544|1544.8|1544.4|1541.2|1541|67473
1587035400000|2020-04-16 11:10:00|1544.8|1544.2|1547.8|1547.4|1548|1547.4|1544.8|1544.2|143974
1587035700000|2020-04-16 11:15:00|1547.6|1547.2|1545.6|1545|1548|1547.6|1544.4|1544|89581
1587036000000|2020-04-16 11:20:00|1545.4|1545.2|1548.6|1548.2|1548.6|1548.2|1545.2|1544.8|109916
1587036300000|2020-04-16 11:25:00|1548.4|1548|1549|1548.8|1549.4|1549.2|1545.8|1545.4|70592
1587036600000|2020-04-16 11:30:00|1549.2|1549|1542.2|1542|1549.4|1549.2|1541.6|1541.4|176720
1587036900000|2020-04-16 11:35:00|1542|1541.8|1541.4|1541.2|1542.8|1542.4|1540.8|1540.2|101750
1587037200000|2020-04-16 11:40:00|1541.2|1541|1539.4|1539|1542|1541.8|1538.2|1538|162020
1587037500000|2020-04-16 11:45:00|1539.6|1539.2|1540.2|1539.8|1542|1541.8|1538.4|1538|134564
1587037800000|2020-04-16 11:50:00|1540|1539.6|1542.2|1541.8|1542.4|1542.2|1538.6|1538.2|104463
1587038100000|2020-04-16 11:55:00|1542|1541.6|1540.6|1540.2|1542.2|1541.6|1539|1538.6|76828
1587038400000|2020-04-16 12:00:00|1540.4|1540|1540.4|1540|1543.2|1542.8|1538.2|1538|119053
1587038700000|2020-04-16 12:05:00|1540.2|1539.8|1539.4|1539.2|1541|1540.6|1538.4|1538.2|80995
1587039000000|2020-04-16 12:10:00|1539.2|1539|1540|1539.6|1543.8|1543.6|1539|1538.8|150582
1587039300000|2020-04-16 12:15:00|1540.2|1539.8|1536|1535.6|1540.4|1540|1536|1535.6|70773
1587039600000|2020-04-16 12:20:00|1535.8|1535.4|1539|1538.6|1539.8|1539.6|1535.4|1535|108720
1587039900000|2020-04-16 12:25:00|1538.8|1538.4|1538.6|1538.2|1540.6|1540|1537.8|1537.2|66689
1587040200000|2020-04-16 12:30:00|1538.4|1538|1543|1542.4|1547.4|1546.8|1538.2|1537.8|268474
1587040500000|2020-04-16 12:35:00|1542.8|1542.6|1543.2|1543|1546.6|1546|1542.4|1541.8|103778
1587040800000|2020-04-16 12:40:00|1543|1542.8|1539.4|1539|1543.8|1543.4|1539.2|1539|161086
1587041100000|2020-04-16 12:45:00|1539.2|1539.2|1540.2|1539.8|1542.2|1541.8|1538.6|1538.2|119602
1587041400000|2020-04-16 12:50:00|1540.4|1540|1540.8|1540.6|1541.2|1540.8|1538.4|1538.2|136750
1587041700000|2020-04-16 12:55:00|1541|1540.8|1540.8|1540.2|1542.4|1542|1539|1538.6|127138
1587042000000|2020-04-16 13:00:00|1540.6|1540|1539|1538.6|1542|1541.4|1537.2|1537|158170
1587042300000|2020-04-16 13:05:00|1539.2|1538.8|1536.6|1536.2|1540.8|1540.6|1536.2|1536|113702
1587042600000|2020-04-16 13:10:00|1536.8|1536.4|1537|1536.6|1538.8|1538.4|1536.8|1536.2|101226
1587042900000|2020-04-16 13:15:00|1536.8|1536.4|1535|1534.6|1538|1537.8|1534.2|1534|171298
1587043200000|2020-04-16 13:20:00|1535.2|1534.8|1532.4|1532|1535.4|1535|1532.4|1532|161102
1587043500000|2020-04-16 13:25:00|1532.6|1532.2|1533.2|1533|1536|1535.8|1531.2|1531|180448
1587043800000|2020-04-16 13:30:00|1533.4|1533.2|1520.6|1520.2|1535.8|1535.4|1520.4|1520|686452
1587044100000|2020-04-16 13:35:00|1520.8|1520.4|1514.2|1513.8|1522|1521.4|1514|1513.8|421939
1587044400000|2020-04-16 13:40:00|1514|1514|1518.4|1518|1522|1521.2|1512.2|1512|401409
1587044700000|2020-04-16 13:45:00|1518.6|1518.2|1515.8|1515|1518.6|1518.2|1511|1510.6|301964
1587045000000|2020-04-16 13:50:00|1515.6|1514.8|1518.8|1517.8|1523|1522.8|1514.6|1514.2|470095
1587045300000|2020-04-16 13:55:00|1518|1517.6|1507.2|1506.6|1520.4|1520|1507|1506.4|412429
1587045600000|2020-04-16 14:00:00|1507.6|1506.8|1508.8|1508.4|1516.8|1515.8|1507.2|1506.6|312003
1587045900000|2020-04-16 14:05:00|1509|1508.6|1502.8|1502.2|1509.4|1509.2|1501.8|1501.6|492113
1587046200000|2020-04-16 14:10:00|1502.6|1502|1494.8|1494.4|1502.6|1502.2|1492.4|1492|1052372
1587046500000|2020-04-16 14:15:00|1494.6|1494.2|1499.2|1498.8|1503|1502.4|1493.6|1493.4|414348
1587046800000|2020-04-16 14:20:00|1499|1498.6|1511.2|1511|1511.8|1511.2|1496.2|1496|372568
1587047100000|2020-04-16 14:25:00|1511.4|1511.2|1514.8|1514.4|1515.6|1514.8|1506|1505.6|391523
1587047400000|2020-04-16 14:30:00|1515|1514.6|1511.2|1510.2|1515.6|1515.4|1506.8|1506.4|330064
1587047700000|2020-04-16 14:35:00|1511.4|1510.4|1507.6|1507.2|1515.6|1515.2|1507.4|1507|275346
1587048000000|2020-04-16 14:40:00|1507.8|1507|1515.6|1515.2|1518.8|1518.2|1504.4|1504|280936
1587048300000|2020-04-16 14:45:00|1515.4|1515|1511|1510.8|1515.6|1515|1508.2|1508|298732
1587048600000|2020-04-16 14:50:00|1511.2|1510.6|1508.4|1508|1511.2|1511|1504.2|1504|402023
1587048900000|2020-04-16 14:55:00|1508.2|1507.8|1508.6|1508|1514|1513.8|1507|1506.6|439055
1587049200000|2020-04-16 15:00:00|1508.8|1508.2|1516.6|1516.4|1518.2|1518|1505.8|1505.6|387341
1587049500000|2020-04-16 15:05:00|1516.8|1516.6|1524|1523.8|1527|1526.8|1515.8|1515.4|341646
1587049800000|2020-04-16 15:10:00|1524.2|1524|1516.6|1516.2|1524.2|1524|1516.6|1516.2|372941
1587050100000|2020-04-16 15:15:00|1516.8|1516.4|1517|1516.6|1521|1520.6|1514.4|1514|457819
1587050400000|2020-04-16 15:20:00|1516.8|1516.8|1511.6|1511.4|1517.4|1517.2|1511.2|1511|461906
1587050700000|2020-04-16 15:25:00|1511.8|1511.2|1511.2|1511|1515.8|1515.4|1510.2|1510|603312
1587106800000|2020-04-17 07:00:00|1800|1560.6|1556|1554.6|1800|1570|1550.8|1200|1088771
1587107100000|2020-04-17 07:05:00|1555.8|1555.4|1552.6|1551|1557.4|1556.8|1548.2|1547.8|395377
1587107400000|2020-04-17 07:10:00|1552.8|1551.2|1550|1548.8|1559.6|1558.8|1549.2|1548|306672
1587107700000|2020-04-17 07:15:00|1549.8|1549|1559|1558|1560|1559.6|1547|1546.4|430802
1587108000000|2020-04-17 07:20:00|1558.8|1557.8|1568.8|1567.4|1569|1568.2|1557|1556.2|247225
1587108300000|2020-04-17 07:25:00|1568.6|1568|1572.8|1571.8|1575|1574|1567.4|1567|289386
1587108600000|2020-04-17 07:30:00|1573|1571.6|1561.2|1560.6|1574|1572.8|1560.6|1560|203151
1587108900000|2020-04-17 07:35:00|1561.4|1560.8|1557.8|1557.4|1562.2|1561.8|1554.6|1554|314783
1587109200000|2020-04-17 07:40:00|1557.6|1557.2|1549.2|1548.6|1559.4|1558.4|1547.6|1547|203271
1587109500000|2020-04-17 07:45:00|1549|1548.4|1544.2|1543.2|1549|1548.4|1543.8|1543|186996
1587109800000|2020-04-17 07:50:00|1544|1543|1547.8|1547|1550|1549.2|1542.6|1541.4|125634
1587110100000|2020-04-17 07:55:00|1547.4|1546.8|1552.2|1551.8|1552.2|1551.8|1547|1546.4|118815
1587110400000|2020-04-17 08:00:00|1552|1551.6|1550.6|1550.2|1558.4|1558|1549.6|1549|151548
1587110700000|2020-04-17 08:05:00|1550.8|1550.4|1553.4|1553.2|1553.8|1553.4|1550.4|1550|131479
1587111000000|2020-04-17 08:10:00|1553.6|1553|1551.6|1551.2|1555.8|1555.6|1551.2|1551|179191
1587111300000|2020-04-17 08:15:00|1551.4|1551|1555.4|1554.8|1555.6|1555.2|1548.6|1548.4|163162
1587111600000|2020-04-17 08:20:00|1555.2|1555|1555.8|1555.4|1557.6|1557.4|1552.8|1552.2|164694
1587111900000|2020-04-17 08:25:00|1555.6|1555.6|1557.2|1556.6|1558.8|1558.6|1554|1553.6|137349
1587112200000|2020-04-17 08:30:00|1557|1556.4|1556.2|1556|1557.4|1557.2|1550.8|1550.4|92017
1587112500000|2020-04-17 08:35:00|1556|1555.8|1553.8|1553.4|1556.8|1556.6|1553.6|1553|72094
1587112800000|2020-04-17 08:40:00|1554|1553.6|1557.8|1557.6|1558.2|1558|1552.6|1552.2|116896
1587113100000|2020-04-17 08:45:00|1557.6|1557.4|1565.4|1565|1565.8|1565.4|1557.2|1556.8|209788
1587113400000|2020-04-17 08:50:00|1565.2|1564.8|1560|1559|1567|1566.8|1558.8|1558|158248
1587113700000|2020-04-17 08:55:00|1559.8|1559.2|1555|1554.4|1562|1561.4|1554.8|1554.4|161384
1587114000000|2020-04-17 09:00:00|1554.6|1554.6|1559.2|1558.8|1560|1559.6|1554|1553.2|94760
1587114300000|2020-04-17 09:05:00|1559|1559|1561.4|1561|1561.8|1561|1557|1556.4|119312
1587114600000|2020-04-17 09:10:00|1561.6|1561.2|1568.2|1567.2|1569.6|1569.2|1561.4|1561|251620
1587114900000|2020-04-17 09:15:00|1568|1567.4|1568.2|1567.8|1570.6|1570.4|1567|1565.8|197309
1587115200000|2020-04-17 09:20:00|1568.4|1568|1569.8|1569.4|1572|1571.6|1567.8|1567.4|140610
1587115500000|2020-04-17 09:25:00|1570|1569.6|1569.4|1569|1570.8|1570.6|1568.2|1568|127594
1587115800000|2020-04-17 09:30:00|1569.2|1569.2|1569.8|1569.4|1570.8|1570.4|1566.8|1566.6|157292
1587116100000|2020-04-17 09:35:00|1569.6|1569.2|1572|1571.6|1573|1572.8|1568.8|1568.2|116900
1587116400000|2020-04-17 09:40:00|1571.8|1571.8|1577.6|1577.4|1577.8|1577.6|1571|1570.6|190306
1587116700000|2020-04-17 09:45:00|1577.8|1577.2|1585.4|1585|1586|1585.6|1577.6|1577.2|237987
1587117000000|2020-04-17 09:50:00|1585.2|1584.8|1587.4|1586.8|1594.2|1594|1585.2|1584.8|416880
1587117300000|2020-04-17 09:55:00|1587.2|1587|1585.6|1584.8|1589.6|1589.2|1583.8|1583.4|229476
1587117600000|2020-04-17 10:00:00|1585.4|1584.6|1576.4|1575.8|1588|1587.8|1576|1575.8|209179
1587117900000|2020-04-17 10:05:00|1576.2|1575.6|1582.2|1581.8|1584.8|1584.2|1576|1575.4|173637
1587118200000|2020-04-17 10:10:00|1582|1581.6|1586.6|1586.2|1589.6|1589.4|1581.8|1581.4|146565
1587118500000|2020-04-17 10:15:00|1586.8|1586.4|1595|1594.4|1595|1594.8|1586|1585.4|131730
1587118800000|2020-04-17 10:20:00|1594.8|1594.2|1592.4|1592.2|1596.6|1596.4|1590.6|1590.2|141867
1587119100000|2020-04-17 10:25:00|1592.6|1592.4|1591.4|1591|1594.4|1594.2|1585.4|1585|74596
1587119400000|2020-04-17 10:30:00|1591.6|1590.8|1593.6|1593.4|1595.2|1595|1588.4|1587.8|265485
1587119700000|2020-04-17 10:35:00|1593.8|1593.2|1591.2|1590.8|1594.8|1594.2|1589.4|1589|179733
1587120000000|2020-04-17 10:40:00|1591|1590.6|1584.2|1583.8|1591|1590.8|1583.6|1583.2|133002
1587120300000|2020-04-17 10:45:00|1584|1583.6|1588.4|1587.8|1588.4|1587.8|1583|1582.8|107889
1587120600000|2020-04-17 10:50:00|1588.6|1588|1589.6|1589.4|1591|1590.8|1586.6|1586.2|118897
1587120900000|2020-04-17 10:55:00|1589.8|1589.6|1589.8|1589.4|1591.8|1591.6|1588.8|1588.6|156255
1587121200000|2020-04-17 11:00:00|1590|1589.8|1589.2|1588.8|1590.4|1590.2|1587|1586.6|104637
1587121500000|2020-04-17 11:05:00|1589|1588.6|1591.8|1591.4|1592.2|1592|1588.8|1588.2|119274
1587121800000|2020-04-17 11:10:00|1591.6|1591.2|1589|1588.8|1592|1591.8|1589|1588.6|81014
1587122100000|2020-04-17 11:15:00|1589.2|1589|1585.4|1585|1589.2|1589|1584.6|1584|143360
1587122400000|2020-04-17 11:20:00|1585.2|1584.8|1583.2|1582.8|1586|1585.8|1583|1582.8|182266
1587122700000|2020-04-17 11:25:00|1583|1583|1583.8|1583.2|1584.8|1584.4|1580.4|1580.2|69619
1587123000000|2020-04-17 11:30:00|1583.6|1583.4|1578.4|1578|1583.8|1583.4|1577|1576.6|102433
1587123300000|2020-04-17 11:35:00|1578.6|1578.2|1583.4|1583|1584.8|1584.2|1578|1577.8|97038
1587123600000|2020-04-17 11:40:00|1583.6|1583.2|1582.4|1582.2|1585.4|1585|1581.8|1581.4|93484
1587123900000|2020-04-17 11:45:00|1582.6|1582.4|1582.8|1582.6|1584.8|1584.4|1581.4|1581|58491
1587124200000|2020-04-17 11:50:00|1582.6|1582.4|1585.2|1585|1586.8|1586.2|1582.2|1581.8|89112
1587124500000|2020-04-17 11:55:00|1585.4|1585.2|1585|1584.8|1588.4|1588.2|1585|1584.8|73742
1587124800000|2020-04-17 12:00:00|1584.8|1584.6|1582|1581.6|1585.6|1585.2|1581.4|1581|65594
1587125100000|2020-04-17 12:05:00|1582.2|1581.8|1584.4|1584|1585.8|1585.4|1582.2|1581.8|48410
1587125400000|2020-04-17 12:10:00|1584.2|1583.8|1583.4|1583|1585.4|1585.2|1582.4|1582.2|42037
1587125700000|2020-04-17 12:15:00|1583.2|1583.2|1578.4|1578|1583.6|1583.4|1577.8|1577.4|104732
1587126000000|2020-04-17 12:20:00|1578.6|1578.2|1576.4|1576|1579.4|1579|1575.8|1575.4|79462
1587126300000|2020-04-17 12:25:00|1576.6|1576.2|1573|1572.6|1577|1576.4|1573|1572.4|132699
1587126600000|2020-04-17 12:30:00|1573.2|1572.8|1569.2|1569|1574.8|1574.4|1568.8|1568.4|139539
1587126900000|2020-04-17 12:35:00|1569.4|1569.2|1570.4|1570|1570.6|1570.2|1566.2|1566|155632
1587127200000|2020-04-17 12:40:00|1570.6|1570.2|1571|1570.8|1575|1574.6|1568|1567.6|173779
1587127500000|2020-04-17 12:45:00|1571.2|1571|1570.8|1570.2|1573|1572.8|1569.8|1569.4|91867
1587127800000|2020-04-17 12:50:00|1570.6|1570.4|1570.8|1570.4|1572|1571.6|1567.4|1567|138041
1587128100000|2020-04-17 12:55:00|1571|1570.6|1568.8|1568.6|1572.6|1572.2|1565.6|1565.4|191189
1587128400000|2020-04-17 13:00:00|1568.6|1568.4|1563|1562.6|1570.4|1570.2|1561.6|1561.2|321641
1587128700000|2020-04-17 13:05:00|1562.8|1562.4|1561.8|1561.4|1564.4|1564|1560.2|1559.8|171400
1587129000000|2020-04-17 13:10:00|1561.6|1561.2|1563.4|1563|1565.2|1564.4|1561|1560.6|144725
1587129300000|2020-04-17 13:15:00|1563.6|1562.8|1567.4|1567|1568.4|1568|1563|1562.6|187389
1587129600000|2020-04-17 13:20:00|1567.6|1567.4|1574|1573.4|1574.6|1574.2|1567.6|1567|228477
1587129900000|2020-04-17 13:25:00|1573.8|1573.2|1572.2|1571.6|1573.8|1573.4|1567.6|1567.2|263045
1587130200000|2020-04-17 13:30:00|1572|1571.4|1586.8|1586.2|1590|1589.6|1569|1568.4|721323
1587130500000|2020-04-17 13:35:00|1587.2|1586.4|1585.6|1584.8|1590|1589.4|1580.4|1580.2|650100
1587130800000|2020-04-17 13:40:00|1585.4|1584.6|1592.4|1592|1593|1592.8|1579.6|1579|487308
1587131100000|2020-04-17 13:45:00|1592.6|1592.2|1591|1590.4|1594.2|1593.8|1590.2|1589.8|766086
1587131400000|2020-04-17 13:50:00|1590.8|1590.6|1589.8|1589.6|1593.2|1593|1587.2|1586.6|376396
1587131700000|2020-04-17 13:55:00|1590|1589.4|1593|1592.6|1596|1595.4|1590|1589.4|350751
1587132000000|2020-04-17 14:00:00|1593.2|1592.8|1594.8|1594.2|1598|1597.6|1590.2|1589.4|199322
1587132300000|2020-04-17 14:05:00|1595|1594.4|1596.6|1596.2|1597|1596.6|1592|1591.6|214664
1587132600000|2020-04-17 14:10:00|1596.8|1596.4|1583.4|1582.8|1598.2|1597.8|1582.4|1581.8|180221
1587132900000|2020-04-17 14:15:00|1583.6|1582.6|1578.8|1578.2|1584|1583.6|1574.2|1573.4|252389
1587133200000|2020-04-17 14:20:00|1578.6|1578|1576.4|1575.6|1578.8|1578.2|1568.4|1567.8|342016
1587133500000|2020-04-17 14:25:00|1576.6|1575.8|1579.6|1578.8|1584.2|1583.2|1575.2|1574.6|211329
1587133800000|2020-04-17 14:30:00|1579.4|1579|1571.6|1571.2|1580.6|1580.2|1568.4|1567.6|266230
1587134100000|2020-04-17 14:35:00|1571.4|1571|1580.4|1579.6|1581|1580.4|1570.6|1570.2|156209
1587134400000|2020-04-17 14:40:00|1580.6|1579.8|1579.8|1579.2|1587.8|1587.4|1579.2|1578.6|237087
1587134700000|2020-04-17 14:45:00|1579.6|1579|1574|1573.4|1581.6|1580.8|1573.2|1573|220499
1587135000000|2020-04-17 14:50:00|1573.8|1573.6|1582.4|1581.8|1584|1583.2|1573.8|1573.4|174137
1587135300000|2020-04-17 14:55:00|1582.6|1582|1584|1583.4|1589.6|1588.8|1582|1581.6|267430
1587135600000|2020-04-17 15:00:00|1583.8|1583.2|1591.2|1591|1594|1593.8|1582.2|1581.8|252857
1587135900000|2020-04-17 15:05:00|1591|1590.8|1594.4|1593.6|1595.8|1595.6|1589.6|1589|291394
1587136200000|2020-04-17 15:10:00|1594.2|1593.4|1591.4|1591|1595.4|1594.8|1587.8|1587.6|328746
1587136500000|2020-04-17 15:15:00|1591.6|1591.2|1593.2|1593|1595.2|1594.8|1589.4|1588.8|405604
1587136800000|2020-04-17 15:20:00|1593.4|1593.2|1595.2|1594.6|1596.8|1596.4|1588.6|1588.4|297961
1587137100000|2020-04-17 15:25:00|1595|1594.4|1594.8|1594|1597|1596.4|1588.6|1588.4|417380
1587366000000|2020-04-20 07:00:00|1604.6|1561.4|1586.2|1584.4|1604.6|1593.4|1572.2|1561.4|803398
1587366300000|2020-04-20 07:05:00|1585.4|1584|1590.2|1588|1600|1599.6|1585.4|1584|357208
1587366600000|2020-04-20 07:10:00|1589.2|1588.2|1590|1588.2|1596|1595.4|1583.4|1583|215441
1587366900000|2020-04-20 07:15:00|1590.2|1588.4|1594.4|1593|1595.8|1594.6|1588.6|1587.6|186941
1587367200000|2020-04-20 07:20:00|1594.2|1592.8|1603.8|1603.4|1604|1603.4|1589|1588.4|340420
1587367500000|2020-04-20 07:25:00|1604|1603.6|1602.2|1601.2|1609|1608.4|1600.2|1599|305167
1587367800000|2020-04-20 07:30:00|1602.4|1601.4|1606.8|1606|1612.4|1612|1602.4|1601|249400
1587368100000|2020-04-20 07:35:00|1606.4|1605.8|1606.4|1606|1609.4|1609|1599|1598|185309
1587368400000|2020-04-20 07:40:00|1606.6|1606.2|1605|1604.6|1609.2|1609|1602.4|1602.2|128491
1587368700000|2020-04-20 07:45:00|1605.2|1604.8|1612.8|1612.4|1613|1612.6|1603.8|1602.8|120392
1587369000000|2020-04-20 07:50:00|1612.6|1612.6|1617.4|1617.2|1618.4|1618|1611.6|1610.6|197137
1587369300000|2020-04-20 07:55:00|1617.8|1617|1615.8|1615|1621.8|1621.2|1611.6|1611|189076
1587369600000|2020-04-20 08:00:00|1615.4|1614.8|1614.4|1614|1618.4|1617.6|1612.2|1611.4|96897
1587369900000|2020-04-20 08:05:00|1614.2|1613.8|1611|1610.4|1616.2|1615.6|1609.4|1608.6|109814
1587370200000|2020-04-20 08:10:00|1610.6|1610.2|1610|1609.6|1615|1614.4|1609.6|1609.2|224391
1587370500000|2020-04-20 08:15:00|1609.8|1609.4|1605.8|1605.4|1611|1610.6|1603.8|1603.6|255746
1587370800000|2020-04-20 08:20:00|1605.6|1605.2|1599.6|1599.2|1607.6|1607.4|1599.4|1599|202327
1587371100000|2020-04-20 08:25:00|1599.4|1599|1596.4|1596|1600|1599.6|1595.8|1595.4|139592
1587371400000|2020-04-20 08:30:00|1596.2|1595.8|1594.4|1594|1597.8|1597.4|1591.4|1591.2|187263
1587371700000|2020-04-20 08:35:00|1594.6|1594.2|1595.8|1595.4|1597|1596.6|1594.2|1594|171405
1587372000000|2020-04-20 08:40:00|1595.6|1595.2|1599.2|1599|1599.2|1599|1593.6|1593.2|107591
1587372300000|2020-04-20 08:45:00|1599.6|1599.2|1603.4|1603.2|1606.2|1605.8|1599.6|1599.2|229554
1587372600000|2020-04-20 08:50:00|1603.6|1603.4|1604|1603.4|1609|1608.4|1602.8|1602.2|142905
1587372900000|2020-04-20 08:55:00|1603.8|1603.2|1604.6|1604.2|1606.4|1605.8|1602.8|1602.4|108782
1587373200000|2020-04-20 09:00:00|1604.4|1604.4|1605|1604.6|1607.2|1606.8|1604|1603.8|100331
1587373500000|2020-04-20 09:05:00|1604.8|1604.8|1601.4|1601.2|1606.4|1606|1600.8|1600.4|187978
1587373800000|2020-04-20 09:10:00|1601.2|1601|1597.4|1597|1601.6|1601.2|1596.2|1596|122721
1587374100000|2020-04-20 09:15:00|1597.6|1597.2|1596.8|1596.2|1600|1599.6|1596.4|1596.2|93962
1587374400000|2020-04-20 09:20:00|1596.6|1596.4|1595.8|1595.4|1598|1597.8|1595.6|1595.4|33981
1587374700000|2020-04-20 09:25:00|1595.6|1595.2|1593.4|1593.2|1597.2|1596.8|1593.2|1593|89529
1587375000000|2020-04-20 09:30:00|1593.6|1593.4|1594.6|1594.2|1595.4|1595|1592.2|1591.6|46923
1587375300000|2020-04-20 09:35:00|1594.4|1594|1594|1593.4|1596|1595.6|1592.4|1592|53881
1587375600000|2020-04-20 09:40:00|1593.8|1593.6|1592.2|1591.8|1594|1593.8|1590.8|1590.4|182024
1587375900000|2020-04-20 09:45:00|1592|1591.6|1589.4|1589.2|1592.8|1592.2|1589.4|1589|186553
1587376200000|2020-04-20 09:50:00|1589.2|1589|1586.8|1586.4|1590|1589.6|1586.4|1586.2|119517
1587376500000|2020-04-20 09:55:00|1587|1586.6|1582|1581.6|1587.6|1587.2|1582|1581.6|96627
1587376800000|2020-04-20 10:00:00|1582.2|1581.8|1582|1581.8|1582.6|1582.2|1580.6|1580.2|110771
1587377100000|2020-04-20 10:05:00|1582.2|1582|1577.8|1577.4|1583|1582.8|1577.2|1577|166808
1587377400000|2020-04-20 10:10:00|1577.6|1577.2|1575.6|1575.2|1579|1578.6|1574.6|1574.4|126023
1587377700000|2020-04-20 10:15:00|1575.8|1575.4|1574.2|1573.6|1578|1577.6|1574|1573.4|111875
1587378000000|2020-04-20 10:20:00|1574.4|1573.4|1566.6|1566.2|1576.4|1576.2|1566.2|1566|271283
1587378300000|2020-04-20 10:25:00|1566.4|1566|1565.4|1564.8|1570.2|1570|1563.4|1563|151720
1587378600000|2020-04-20 10:30:00|1565.2|1565|1569.6|1569.2|1571.2|1571|1565|1564.4|147817
1587378900000|2020-04-20 10:35:00|1569.8|1569|1564|1563.6|1571|1570.6|1563.6|1563.2|123293
1587379200000|2020-04-20 10:40:00|1564.4|1563.8|1564.2|1564|1567|1566.6|1562.8|1562|63496
1587379500000|2020-04-20 10:45:00|1564.4|1564.2|1565.8|1565.4|1566.8|1566.4|1564|1563.6|99648
1587379800000|2020-04-20 10:50:00|1566|1565.6|1567|1566.8|1568.8|1568.4|1564.2|1563.8|87365
1587380100000|2020-04-20 10:55:00|1566.8|1566.6|1563|1562.6|1567.2|1566.6|1561.8|1561.6|79493
1587380400000|2020-04-20 11:00:00|1562.8|1562.4|1564.8|1564.4|1565.4|1565.2|1561.4|1561.2|68446
1587380700000|2020-04-20 11:05:00|1565.4|1564.6|1565|1564.4|1567.6|1567.2|1564.2|1563.8|74493
1587381000000|2020-04-20 11:10:00|1564.8|1564.2|1567.6|1566.8|1569.8|1569.6|1563.4|1563|191070
1587381300000|2020-04-20 11:15:00|1567.4|1567|1564.8|1564.2|1567.6|1567.4|1563|1562.8|129878
1587381600000|2020-04-20 11:20:00|1564.6|1564|1558.8|1558.2|1564.8|1564.2|1557.4|1557|124967
1587381900000|2020-04-20 11:25:00|1558.6|1558.4|1557|1556.4|1558.8|1558.6|1554.8|1554.2|208131
1587382200000|2020-04-20 11:30:00|1556.8|1556.2|1557|1556.8|1559.8|1559.4|1554.6|1554.2|113911
1587382500000|2020-04-20 11:35:00|1557.2|1557|1556.4|1556.2|1558.4|1558|1555.4|1555|63892
1587382800000|2020-04-20 11:40:00|1556.8|1556|1553.4|1553|1557|1556.8|1553|1552.8|144465
1587383100000|2020-04-20 11:45:00|1553.2|1553.2|1548.4|1547.8|1555.8|1555.4|1547.8|1547.6|303947
1587383400000|2020-04-20 11:50:00|1548.2|1548|1549.8|1549.6|1550|1549.8|1545.8|1545.2|139128
1587383700000|2020-04-20 11:55:00|1549.6|1549.4|1547|1546.6|1551|1550.6|1545.4|1545|136091
1587384000000|2020-04-20 12:00:00|1547.2|1546.8|1550.4|1550|1556.2|1555.8|1547|1546.8|204660
1587384300000|2020-04-20 12:05:00|1550.6|1550.2|1552.8|1552.4|1557.6|1557.4|1548|1547.4|251023
1587384600000|2020-04-20 12:10:00|1552.6|1552.2|1558.2|1558|1559.2|1558.4|1551.6|1551.2|113726
1587384900000|2020-04-20 12:15:00|1558|1557.8|1557.6|1557.2|1562|1561.6|1557|1556.4|111994
1587385200000|2020-04-20 12:20:00|1557.8|1557.4|1559.8|1559.2|1560|1559.6|1555.8|1555.4|58264
1587385500000|2020-04-20 12:25:00|1560|1559.4|1555|1554.4|1561.8|1561.4|1554.8|1554.2|112935
1587385800000|2020-04-20 12:30:00|1554.8|1554.2|1555.2|1554.8|1557.6|1557|1554.2|1553.4|68469
1587386100000|2020-04-20 12:35:00|1555|1554.6|1556|1555.6|1557.2|1557|1554.4|1554|49659
1587386400000|2020-04-20 12:40:00|1555.8|1555.4|1557.6|1557.2|1558.6|1558.2|1555|1554.6|45156
1587386700000|2020-04-20 12:45:00|1557.8|1557.4|1558.8|1558.6|1559.6|1559|1556.2|1555.6|52821
1587387000000|2020-04-20 12:50:00|1558.6|1558.4|1553.6|1553.2|1558.6|1558.4|1553.4|1553|99616
1587387300000|2020-04-20 12:55:00|1553.4|1553.4|1553.8|1553.4|1554.4|1554|1551.4|1551|147641
1587387600000|2020-04-20 13:00:00|1553.6|1553.2|1558.6|1558|1559|1558.6|1550.8|1550.4|124720
1587387900000|2020-04-20 13:05:00|1558.8|1558.2|1555|1554.6|1559|1558.6|1554.2|1553.8|46993
1587388200000|2020-04-20 13:10:00|1555.4|1554.8|1554.6|1554.2|1558.4|1558|1554|1553.4|88657
1587388500000|2020-04-20 13:15:00|1554.4|1554|1552|1551.4|1554.4|1554.2|1550.2|1550|108291
1587388800000|2020-04-20 13:20:00|1551.8|1551.2|1555|1554.6|1556.6|1556.2|1550.8|1550.4|92196
1587389100000|2020-04-20 13:25:00|1555.4|1554.4|1568|1567.4|1568.6|1568|1555|1554.4|222555
1587389400000|2020-04-20 13:30:00|1568.2|1567.6|1557.6|1557|1568.6|1568.2|1554.2|1553.4|421106
1587389700000|2020-04-20 13:35:00|1557.8|1557.2|1566.6|1565.8|1566.8|1566.2|1556.2|1556|342036
1587390000000|2020-04-20 13:40:00|1566.4|1565.6|1577.8|1577.4|1579.8|1579.4|1564.6|1564|267569
1587390300000|2020-04-20 13:45:00|1577.6|1577.2|1585|1584.4|1585.2|1584.6|1575.8|1575|311838
1587390600000|2020-04-20 13:50:00|1585.2|1584.8|1590|1589|1599|1598.4|1585|1584.4|365497
1587390900000|2020-04-20 13:55:00|1589.8|1588.6|1594.2|1593.6|1599|1598.4|1587.8|1587.2|226482
1587391200000|2020-04-20 14:00:00|1594|1593.8|1586.6|1585.8|1594.6|1593.8|1582|1581.2|212079
1587391500000|2020-04-20 14:05:00|1586.8|1586|1589.8|1588.8|1595|1594.8|1586.4|1586|219237
1587391800000|2020-04-20 14:10:00|1590|1589|1588|1587.2|1592.6|1592|1584.6|1584|192490
1587392100000|2020-04-20 14:15:00|1587.8|1587|1583.2|1582.4|1589|1588|1582.2|1581.6|102116
1587392400000|2020-04-20 14:20:00|1583|1582.2|1580|1579.4|1583.6|1583|1576.4|1575.4|173325
1587392700000|2020-04-20 14:25:00|1579.8|1579.2|1578.4|1578|1581.8|1581.4|1576.2|1575.2|140663
1587393000000|2020-04-20 14:30:00|1578.6|1578.2|1576.6|1576|1584.2|1583.6|1575.6|1575|152297
1587393300000|2020-04-20 14:35:00|1576.8|1576.2|1580.8|1580.2|1582.8|1582.2|1576.8|1576.2|80432
1587393600000|2020-04-20 14:40:00|1581|1580.4|1586.6|1586|1588.4|1587.8|1580.4|1580|185378
1587393900000|2020-04-20 14:45:00|1586.4|1585.6|1589.6|1589.2|1591.8|1591.4|1585.2|1584.6|375105
1587394200000|2020-04-20 14:50:00|1589.4|1589|1587.8|1587.2|1591|1590.6|1584|1583.4|239858
1587394500000|2020-04-20 14:55:00|1587.6|1587|1584.2|1583.8|1591|1590.8|1582.4|1582|209140
1587394800000|2020-04-20 15:00:00|1583.8|1583.6|1580.2|1579.8|1589.2|1588.4|1579|1578.4|243198
1587395100000|2020-04-20 15:05:00|1580.4|1580|1578.8|1578.4|1585|1584.8|1576.4|1576|166857
1587395400000|2020-04-20 15:10:00|1579|1578.6|1568.4|1568|1581|1580.6|1568|1567.4|265189
1587395700000|2020-04-20 15:15:00|1568.6|1568.2|1572.6|1572|1576|1575.4|1567.8|1567|252835
1587396000000|2020-04-20 15:20:00|1572.4|1571.8|1575.6|1575|1579|1578.4|1572.2|1571.8|211342
1587396300000|2020-04-20 15:25:00|1575.4|1574.8|1575.8|1575.4|1578|1577.2|1571.4|1570.8|337283
1587452400000|2020-04-21 07:00:00|1520|1400|1520.8|1520.4|1529.6|1528|1512.8|1400|564456
1587452700000|2020-04-21 07:05:00|1521|1520.2|1523.2|1522.6|1524|1523|1515.6|1515.2|586404
1587453000000|2020-04-21 07:10:00|1523.4|1522.8|1512.2|1511.2|1524.2|1523.6|1511.6|1511|557143
1587453300000|2020-04-21 07:15:00|1512.6|1511.4|1506|1505.6|1517|1516.8|1505.6|1505.2|603277
1587453600000|2020-04-21 07:20:00|1506.2|1505.8|1498.4|1498.2|1508|1507.2|1498.4|1498|672145
1587453900000|2020-04-21 07:25:00|1498.2|1498|1499.8|1499.2|1504.4|1503.8|1494.4|1494|361959
1587454200000|2020-04-21 07:30:00|1500|1499.4|1499|1498.2|1502.2|1501.2|1493.4|1493|380806
1587454500000|2020-04-21 07:35:00|1498.8|1498.4|1498.2|1497.8|1502.4|1501.8|1497.6|1497|395993
1587454800000|2020-04-21 07:40:00|1498.4|1498|1496.8|1496.6|1501|1500.6|1495.6|1495|339159
1587455100000|2020-04-21 07:45:00|1497|1496.4|1499.6|1499|1500|1499.6|1494.8|1494.4|202669
1587455400000|2020-04-21 07:50:00|1499.4|1498.8|1504.6|1504|1507|1506.6|1497.8|1497.4|204676
1587455700000|2020-04-21 07:55:00|1504.8|1504.2|1507.4|1506.8|1509.6|1509.4|1503.8|1503.2|130606
1587456000000|2020-04-21 08:00:00|1507.6|1507|1520.6|1520|1521.4|1520.8|1505.4|1504.8|222140
1587456300000|2020-04-21 08:05:00|1520.4|1520.2|1524.4|1523.6|1528.4|1528|1518.4|1518|356962
1587456600000|2020-04-21 08:10:00|1524.6|1523.8|1523|1522.6|1527.8|1527.4|1523|1522.4|136488
1587456900000|2020-04-21 08:15:00|1522.8|1522.4|1521.2|1520.8|1525|1524.8|1520.6|1520.2|200288
1587457200000|2020-04-21 08:20:00|1521.4|1521|1517.2|1516.4|1525.6|1525.2|1516.8|1516.2|148856
1587457500000|2020-04-21 08:25:00|1517|1516.6|1521|1520.6|1521.2|1520.8|1515.8|1515.2|152289
1587457800000|2020-04-21 08:30:00|1520.8|1520.8|1512.4|1511.8|1521|1520.8|1510.6|1510.4|148188
1587458100000|2020-04-21 08:35:00|1512.6|1512|1515.8|1515|1519.6|1519.2|1512.6|1512|153054
1587458400000|2020-04-21 08:40:00|1515.6|1515.2|1516.4|1516|1520.2|1520|1513.4|1513.2|224426
1587458700000|2020-04-21 08:45:00|1516.6|1516.2|1522.4|1522|1523.8|1523.2|1514.8|1514.6|160366
1587459000000|2020-04-21 08:50:00|1522.6|1522.2|1529.6|1529.2|1531.6|1531.4|1522.2|1522|403010
1587459300000|2020-04-21 08:55:00|1529.8|1529|1523|1522.2|1531.4|1531|1522|1521.6|148289
1587459600000|2020-04-21 09:00:00|1523.2|1522.6|1520|1519.4|1523.8|1523|1516.6|1516.2|201304
1587459900000|2020-04-21 09:05:00|1519.8|1519.2|1519|1518.2|1525.2|1525|1516|1515.4|348344
1587460200000|2020-04-21 09:10:00|1518.8|1518.4|1509.2|1508.8|1519.8|1519.4|1504.6|1504.2|584970
1587460500000|2020-04-21 09:15:00|1509.8|1509|1504.8|1504.2|1512.4|1511.6|1504|1503.2|438365
1587460800000|2020-04-21 09:20:00|1505|1504.4|1509.8|1509|1514.2|1512.8|1502.6|1502|370526
1587461100000|2020-04-21 09:25:00|1509.4|1508.8|1499|1498.4|1509.4|1508.8|1498.4|1498|657920
1587461400000|2020-04-21 09:30:00|1499.2|1498.6|1496|1495|1504.6|1503.8|1494.6|1494|252601
1587461700000|2020-04-21 09:35:00|1496.2|1495.4|1499|1498.2|1505.4|1505|1496.2|1495.4|338940
1587462000000|2020-04-21 09:40:00|1499.2|1498.4|1504.8|1503.8|1506.8|1506|1497.8|1497|159892
1587462300000|2020-04-21 09:45:00|1505|1504|1507.2|1506.2|1508.2|1507.6|1500|1499.8|245439
1587462600000|2020-04-21 09:50:00|1507|1506|1504|1503|1507|1506|1501.2|1500.4|145519
1587462900000|2020-04-21 09:55:00|1504.2|1503.2|1508|1507.2|1511.4|1510.6|1501.2|1500.6|159104
1587463200000|2020-04-21 10:00:00|1507.8|1507|1511.8|1511|1516.8|1516|1507|1506|214064
1587463500000|2020-04-21 10:05:00|1511.6|1510.8|1509.4|1508.4|1513.8|1512.8|1506.2|1505.4|130265
1587463800000|2020-04-21 10:10:00|1509.6|1508.6|1505.2|1505|1514.6|1514.2|1504.6|1504|114688
1587464100000|2020-04-21 10:15:00|1505.4|1505.2|1500.2|1499.4|1510.6|1510|1499.4|1499|325780
1587464400000|2020-04-21 10:20:00|1500|1499.6|1506|1505.2|1506.2|1505.6|1500|1499.6|182802
1587464700000|2020-04-21 10:25:00|1505.8|1505.4|1503.2|1502.6|1505.8|1505.6|1501.6|1501|118484
1587465000000|2020-04-21 10:30:00|1503|1502.4|1502.4|1501.8|1508|1507.4|1500.6|1500.2|181223
1587465300000|2020-04-21 10:35:00|1502.6|1502|1505.2|1504.6|1509|1508.6|1501.8|1501.4|197913
1587465600000|2020-04-21 10:40:00|1505.4|1504.8|1509.8|1509.4|1509.8|1509.4|1502.8|1502.4|119900
1587465900000|2020-04-21 10:45:00|1510|1509.2|1507.6|1507.2|1512|1511.6|1506.8|1506.2|231540
1587466200000|2020-04-21 10:50:00|1508|1507|1503.6|1503.2|1508.2|1507.6|1502.6|1502|188722
1587466500000|2020-04-21 10:55:00|1503.4|1503.4|1502.8|1502.4|1507|1506.4|1501.4|1501|215649
1587466800000|2020-04-21 11:00:00|1503|1502.6|1503.4|1503|1505.6|1505.2|1501.8|1501.6|281560
1587467100000|2020-04-21 11:05:00|1503.6|1503.2|1501.2|1500.8|1504|1503.6|1500.8|1500.6|206579
1587467400000|2020-04-21 11:10:00|1501|1500.6|1503.8|1503.4|1504.4|1504|1496.4|1496.2|420655
1587467700000|2020-04-21 11:15:00|1504|1503.6|1499.6|1499.4|1504.8|1504.4|1497.6|1497.4|193372
1587468000000|2020-04-21 11:20:00|1499.8|1499.6|1502.4|1502|1503.2|1503|1498.6|1498|212561
1587468300000|2020-04-21 11:25:00|1502.6|1502.2|1499|1498.6|1503.8|1503.2|1497.8|1497.4|146580
1587468600000|2020-04-21 11:30:00|1499.2|1498.8|1498|1497.6|1501.6|1501.2|1498|1497.6|164059
1587468900000|2020-04-21 11:35:00|1498.2|1497.8|1498.2|1497.6|1500|1499.4|1495.8|1495.4|133938
1587469200000|2020-04-21 11:40:00|1498|1497.8|1499|1498.6|1502.2|1501.6|1496.6|1496.2|147668
1587469500000|2020-04-21 11:45:00|1499.2|1498.8|1499.4|1499|1501.6|1501.2|1496|1495.4|135331
1587469800000|2020-04-21 11:50:00|1499.2|1498.8|1497.4|1497|1500.2|1500|1495.4|1495|201845
1587470100000|2020-04-21 11:55:00|1497.6|1497.2|1492|1491.6|1497.8|1497.4|1491.4|1491|293012
1587470400000|2020-04-21 12:00:00|1491.8|1491.4|1485.8|1485.6|1492.8|1492.2|1484|1483.8|507433
1587470700000|2020-04-21 12:05:00|1486|1485.4|1486.4|1486|1490|1489.4|1484.6|1484.4|176382
1587471000000|2020-04-21 12:10:00|1486.2|1485.8|1494.6|1494.2|1495.4|1495.2|1485.4|1485|169340
1587471300000|2020-04-21 12:15:00|1494.8|1494.4|1487.6|1487|1495.2|1494.8|1486|1485.6|154241
1587471600000|2020-04-21 12:20:00|1487.8|1487.2|1488.6|1488.2|1489.4|1488.8|1485.2|1485|102190
1587471900000|2020-04-21 12:25:00|1488.4|1488|1491.2|1490.6|1492.6|1492.2|1486.8|1486.4|121801
1587472200000|2020-04-21 12:30:00|1491.4|1490.8|1498.2|1497.6|1498.2|1497.8|1487.8|1487.4|154856
1587472500000|2020-04-21 12:35:00|1498.4|1497.8|1496.4|1495.8|1499|1498.8|1493.6|1493|244086
1587472800000|2020-04-21 12:40:00|1496.2|1495.6|1495.2|1494.8|1497.2|1496.8|1494|1493.8|121768
1587473100000|2020-04-21 12:45:00|1495.4|1495|1490.8|1490.4|1496.8|1496.4|1489.6|1489.2|233647
1587473400000|2020-04-21 12:50:00|1491|1490.6|1489.2|1488.6|1492.8|1492.4|1488.6|1488.2|136862
1587473700000|2020-04-21 12:55:00|1489|1488.4|1483.8|1483.2|1489.8|1489.4|1483.2|1482.8|416020
1587474000000|2020-04-21 13:00:00|1484|1483.4|1487.8|1487.4|1488.2|1487.8|1484|1483.4|144225
1587474300000|2020-04-21 13:05:00|1487.6|1487.2|1488.6|1487.8|1494.8|1494.4|1487|1486.4|162712
1587474600000|2020-04-21 13:10:00|1488.8|1488|1489.8|1489.2|1491.8|1491.2|1488.4|1487.6|165286
1587474900000|2020-04-21 13:15:00|1490|1489.4|1484|1483.4|1490.2|1490|1483|1482.8|190323
1587475200000|2020-04-21 13:20:00|1483.8|1483.6|1489.8|1489.6|1491.2|1490.8|1483.8|1483.4|483728
1587475500000|2020-04-21 13:25:00|1490|1489.4|1489.8|1489.2|1494.6|1494.4|1488|1487.8|396166
1587475800000|2020-04-21 13:30:00|1490|1489.4|1481.2|1480.6|1491|1490.6|1480.2|1480|634608
1587476100000|2020-04-21 13:35:00|1481.4|1480.8|1485.6|1485|1492|1491|1476.8|1476.4|493542
1587476400000|2020-04-21 13:40:00|1486|1485.2|1502|1501.2|1503|1502.6|1485.8|1485.2|589045
1587476700000|2020-04-21 13:45:00|1501.8|1501.4|1504.2|1503.6|1507.2|1507|1497.4|1496.8|762496
1587477000000|2020-04-21 13:50:00|1504.4|1503.8|1503.4|1503|1508|1507.8|1500.4|1500|654980
1587477300000|2020-04-21 13:55:00|1503.6|1502.8|1508.6|1507.6|1515|1514.8|1501.2|1500.8|867347
1587477600000|2020-04-21 14:00:00|1508.8|1507.8|1504.8|1504|1510|1509.2|1498|1497|394840
1587477900000|2020-04-21 14:05:00|1505|1504.2|1498.6|1498|1505.2|1504.4|1492.2|1492|321030
1587478200000|2020-04-21 14:10:00|1498.4|1498.2|1495|1494.8|1499.4|1498.6|1492.8|1492.4|252763
1587478500000|2020-04-21 14:15:00|1494.8|1494.6|1501.8|1501.2|1502|1501.6|1491|1490.6|207509
1587478800000|2020-04-21 14:20:00|1502|1501|1511.6|1510.8|1513.6|1512.8|1499.4|1499|757389
1587479100000|2020-04-21 14:25:00|1511.4|1510.6|1519.6|1519|1520|1519.2|1507.4|1507|317612
1587479400000|2020-04-21 14:30:00|1519.8|1519.2|1516|1515.2|1521|1520.6|1515|1514.4|260140
1587479700000|2020-04-21 14:35:00|1516.2|1515.6|1516.6|1516|1519.6|1519|1508.8|1508.6|371887
1587480000000|2020-04-21 14:40:00|1516.8|1516.2|1511.4|1510.6|1516.8|1516.6|1505.8|1505.4|233215
1587480300000|2020-04-21 14:45:00|1511.2|1510.4|1508.6|1508.2|1515.8|1515.4|1506.8|1506.4|284719
1587480600000|2020-04-21 14:50:00|1508.4|1508|1516|1515.4|1521.8|1521.2|1508.2|1507.8|335870
1587480900000|2020-04-21 14:55:00|1516.2|1515.2|1518.2|1517.4|1522.6|1522.4|1514|1513.2|279791
1587481200000|2020-04-21 15:00:00|1518|1517.2|1512.8|1512.6|1518.8|1518.2|1512.4|1512|297326
1587481500000|2020-04-21 15:05:00|1513|1512.4|1511.2|1510.8|1514.4|1513.8|1509.4|1509|261918
1587481800000|2020-04-21 15:10:00|1511|1510.6|1504|1503.4|1511|1510.6|1503.2|1503|416384
1587482100000|2020-04-21 15:15:00|1503.8|1503.6|1505.8|1505.2|1506.2|1505.8|1502|1501.4|347036
1587482400000|2020-04-21 15:20:00|1505.6|1505|1505.2|1504.6|1510.4|1510.2|1504.4|1504.2|377020
1587482700000|2020-04-21 15:25:00|1505|1504.8|1501.6|1500.6|1505.8|1505.4|1499.4|1499|467500
1587538800000|2020-04-22 07:00:00|1800|1516.4|1491.8|1490|1800|1525.2|1488.8|1487|421274
1587539100000|2020-04-22 07:05:00|1492|1490.2|1500|1499|1500|1499.6|1487|1485.4|214713
1587539400000|2020-04-22 07:10:00|1500.4|1499.4|1511.6|1511|1512.6|1511.8|1499.8|1498.8|247978
1587539700000|2020-04-22 07:15:00|1512|1510.8|1506.4|1505|1512|1511.6|1503.6|1503|188294
1587540000000|2020-04-22 07:20:00|1506.6|1505.2|1512.4|1511|1515|1513.6|1503.6|1503|176577
1587540300000|2020-04-22 07:25:00|1512.2|1510.8|1505.6|1504.2|1518.2|1517|1504.2|1503.4|206406
1587540600000|2020-04-22 07:30:00|1505.4|1504|1503.6|1503.2|1514|1513.4|1503.6|1503.2|240416
1587540900000|2020-04-22 07:35:00|1503.4|1503|1504.2|1503.4|1509.2|1508.2|1501.6|1500.4|197455
1587541200000|2020-04-22 07:40:00|1504.4|1503.6|1516.6|1515.6|1519|1518.2|1504.2|1503.6|216301
1587541500000|2020-04-22 07:45:00|1516.4|1515|1518.8|1518|1519.8|1519|1514.4|1514|128982
1587541800000|2020-04-22 07:50:00|1519|1518.4|1518.8|1518.2|1523|1522.6|1517|1516|151836
1587542100000|2020-04-22 07:55:00|1518.6|1518.4|1517.2|1516.6|1522.8|1522.2|1514|1513.8|167607
1587542400000|2020-04-22 08:00:00|1517|1516.4|1516.6|1516.2|1519.6|1519.4|1512.4|1512.2|155565
1587542700000|2020-04-22 08:05:00|1516.4|1516|1517.6|1517|1518.2|1517.8|1512.8|1512.6|147668
1587543000000|2020-04-22 08:10:00|1517.8|1517.2|1515.4|1515|1518.8|1518|1514.2|1513.8|142884
1587543300000|2020-04-22 08:15:00|1515.2|1514.8|1516.6|1516.4|1518.4|1518.2|1513.6|1513.4|185448
1587543600000|2020-04-22 08:20:00|1516.4|1516.2|1516.8|1516.4|1521|1520.8|1515.8|1515.4|266125
1587543900000|2020-04-22 08:25:00|1516.6|1516.2|1512.8|1512.6|1521.4|1521.2|1512|1511.8|296883
1587544200000|2020-04-22 08:30:00|1513|1512.4|1510.4|1510|1516|1515.4|1510.2|1510|224875
1587544500000|2020-04-22 08:35:00|1510.2|1510.2|1513.6|1513.2|1517.2|1516.8|1509.4|1509.2|149720
1587544800000|2020-04-22 08:40:00|1514.2|1513.4|1513|1512.6|1514.8|1514.4|1510.2|1510|196916
1587545100000|2020-04-22 08:45:00|1513.2|1512.8|1512|1511.6|1514.2|1514|1510.6|1510.2|247615
1587545400000|2020-04-22 08:50:00|1512.2|1511.4|1513.8|1513.4|1516.2|1516|1512|1511.2|127546
1587545700000|2020-04-22 08:55:00|1513.6|1513.2|1519.2|1519|1521|1520.6|1513|1512.8|223080
1587546000000|2020-04-22 09:00:00|1519.4|1518.8|1514.8|1514.4|1520.2|1519.8|1514|1513.8|147305
1587546300000|2020-04-22 09:05:00|1515|1514.6|1518|1517.4|1519|1518.6|1513.8|1513.6|127161
1587546600000|2020-04-22 09:10:00|1518.2|1517.6|1517.6|1517.4|1520.4|1520|1517.6|1517.4|165693
1587546900000|2020-04-22 09:15:00|1517.4|1517.2|1517.8|1517.4|1521.2|1520.8|1517|1516.6|159734
1587547200000|2020-04-22 09:20:00|1518|1517.6|1518.6|1518.2|1521|1520.8|1517.6|1517.2|161869
1587547500000|2020-04-22 09:25:00|1518.4|1518|1522.8|1522.4|1524|1523.8|1517.6|1517.4|274387
1587547800000|2020-04-22 09:30:00|1523|1522.6|1522|1521.6|1523.2|1522.8|1518.8|1518.4|110350
1587548100000|2020-04-22 09:35:00|1521.8|1521.4|1522|1521.8|1522.8|1522.4|1519.8|1519.6|123942
1587548400000|2020-04-22 09:40:00|1521.8|1521.6|1528.6|1528.2|1529.6|1529.2|1521.8|1521.4|167261
1587548700000|2020-04-22 09:45:00|1528.8|1528.4|1531|1530.6|1533|1532.6|1527.4|1527.2|259751
1587549000000|2020-04-22 09:50:00|1531.2|1530.8|1539.6|1539.2|1539.6|1539.2|1530.4|1530|120160
1587549300000|2020-04-22 09:55:00|1539.4|1539.4|1544.6|1544|1546|1545.4|1539.2|1538.6|229614
1587549600000|2020-04-22 10:00:00|1544.4|1543.8|1533.8|1533.2|1545.4|1545.2|1533|1532.4|164170
1587549900000|2020-04-22 10:05:00|1534|1533.4|1536|1535.6|1537.4|1537|1532.8|1532.4|108940
1587550200000|2020-04-22 10:10:00|1536.2|1535.8|1540.8|1540.4|1541|1540.6|1534.2|1534|155498
1587550500000|2020-04-22 10:15:00|1540.6|1540.2|1536|1535.4|1541.4|1541|1534.6|1534.4|94120
1587550800000|2020-04-22 10:20:00|1535.8|1535.2|1546.4|1546|1546.6|1546|1534.6|1534.2|159843
1587551100000|2020-04-22 10:25:00|1546.6|1546.2|1551.4|1550.8|1552|1551.6|1546|1545.8|250143
1587551400000|2020-04-22 10:30:00|1551.6|1551|1549.6|1549.4|1554.6|1554.4|1549.4|1549|173272
1587551700000|2020-04-22 10:35:00|1549.8|1549.2|1548.4|1547.8|1550.4|1549.8|1544.2|1544|117339
1587552000000|2020-04-22 10:40:00|1548.2|1548|1547.4|1547|1548.4|1548.2|1546|1545.6|55181
1587552300000|2020-04-22 10:45:00|1547.6|1547.2|1545.8|1545.2|1550|1549.8|1545.2|1545|109913
1587552600000|2020-04-22 10:50:00|1545.6|1545|1541.2|1541|1545.6|1545.2|1540.2|1540|177391
1587552900000|2020-04-22 10:55:00|1541.4|1541.2|1547|1546.2|1547.2|1546.8|1540.4|1540|161628
1587553200000|2020-04-22 11:00:00|1546.8|1546.4|1547|1546.6|1548|1547.8|1544.6|1544.2|114442
1587553500000|2020-04-22 11:05:00|1546.8|1546.4|1546.6|1546.2|1549.4|1549|1544.8|1544.4|83178
1587553800000|2020-04-22 11:10:00|1546.4|1546.4|1547.4|1547|1548.4|1548|1543|1542.6|69434
1587554100000|2020-04-22 11:15:00|1547.6|1547.2|1544.8|1544.4|1548|1547.6|1544.2|1544|91807
1587554400000|2020-04-22 11:20:00|1544.6|1544.6|1544.2|1543.8|1546.2|1545.8|1543.4|1543.2|65152
1587554700000|2020-04-22 11:25:00|1544|1543.6|1545.6|1545.2|1547.6|1547.4|1543.4|1543.2|87930
1587555000000|2020-04-22 11:30:00|1545.4|1545.4|1541|1540.6|1545.8|1545.4|1539.6|1539.2|155942
1587555300000|2020-04-22 11:35:00|1541.2|1540.8|1542|1541.6|1543.4|1543|1538.2|1538|100691
1587555600000|2020-04-22 11:40:00|1542.2|1541.8|1548.8|1548.2|1550.6|1550.4|1541.8|1541.6|253787
1587555900000|2020-04-22 11:45:00|1548.6|1548|1545.8|1545.4|1549|1548.6|1544.8|1544.6|47249
1587556200000|2020-04-22 11:50:00|1546|1545.6|1544.2|1543.6|1546.4|1546|1543.8|1543.2|54626
1587556500000|2020-04-22 11:55:00|1544|1543.4|1550.2|1549.6|1550.8|1550.6|1543.6|1543.2|84471
1587556800000|2020-04-22 12:00:00|1550.4|1549.8|1548|1547.6|1551.6|1551.2|1546.2|1545.6|63293
1587557100000|2020-04-22 12:05:00|1548.4|1547.4|1552.6|1552.2|1555|1554.8|1548.4|1547.4|146167
1587557400000|2020-04-22 12:10:00|1552.8|1552.4|1551|1550.4|1554.8|1554.4|1550|1549.6|77807
1587557700000|2020-04-22 12:15:00|1550.8|1550.6|1553.2|1552.8|1553.6|1553|1549.4|1549|83165
1587558000000|2020-04-22 12:20:00|1553.4|1553|1550.8|1550.4|1553.6|1553.2|1550.6|1550|81026
1587558300000|2020-04-22 12:25:00|1551|1550.6|1559|1558.6|1559.4|1558.8|1550.4|1550|113313
1587558600000|2020-04-22 12:30:00|1559.2|1558.8|1564|1563.6|1564.4|1564.2|1558.4|1558|159704
1587558900000|2020-04-22 12:35:00|1564.2|1563.8|1577|1576.6|1577|1576.8|1563.6|1563.2|186721
1587559200000|2020-04-22 12:40:00|1576.8|1576.4|1571|1570.6|1578.8|1578.2|1570.8|1570.6|326572
1587559500000|2020-04-22 12:45:00|1571.2|1570.8|1580.2|1580|1581|1580.6|1570.4|1570|170152
1587559800000|2020-04-22 12:50:00|1580.4|1580.2|1584.4|1583.6|1585.2|1584.8|1576.6|1575.4|203081
1587560100000|2020-04-22 12:55:00|1584.2|1583.8|1583.8|1582.8|1587.4|1587|1579.8|1579.4|200710
1587560400000|2020-04-22 13:00:00|1584|1583|1585|1584.6|1590.6|1590|1584|1583|172019
1587560700000|2020-04-22 13:05:00|1585.2|1584.8|1584.8|1584.4|1587|1586.6|1580.2|1580|237538
1587561000000|2020-04-22 13:10:00|1584.6|1584.2|1586.8|1586.4|1587|1586.8|1582.8|1582.2|166663
1587561300000|2020-04-22 13:15:00|1587|1586.2|1590.4|1590|1590.6|1590.4|1585.2|1585|210421
1587561600000|2020-04-22 13:20:00|1590.6|1589.8|1588.4|1587.6|1590.6|1590.2|1584.2|1584|317822
1587561900000|2020-04-22 13:25:00|1588.6|1587.8|1599.8|1599.6|1600|1599.8|1588.6|1587.8|376953
1587562200000|2020-04-22 13:30:00|1599.6|1599.2|1606.2|1606|1606.2|1606|1595.4|1594.8|535255
1587562500000|2020-04-22 13:35:00|1606|1605.8|1608.2|1607.4|1610|1609.8|1602.6|1602.2|354973
1587562800000|2020-04-22 13:40:00|1608|1607.2|1604.2|1603.4|1609.8|1609.6|1601.6|1601|467286
1587563100000|2020-04-22 13:45:00|1604.4|1603.2|1594.2|1593|1609.6|1609|1594|1593|361894
1587563400000|2020-04-22 13:50:00|1594.6|1593.2|1584.8|1584.2|1597.2|1597|1583.6|1583.4|399944
1587563700000|2020-04-22 13:55:00|1584.6|1584|1589|1588.6|1593.2|1592.4|1584|1583.2|344192
1587564000000|2020-04-22 14:00:00|1588.8|1588.4|1589|1588.4|1594.6|1594|1584|1583.8|221242
1587564300000|2020-04-22 14:05:00|1588.8|1588.2|1591.2|1590.6|1591.6|1591.2|1586.2|1585.8|250607
1587564600000|2020-04-22 14:10:00|1591|1590.4|1582.8|1582.4|1592.6|1592.4|1582.2|1582|330800
1587564900000|2020-04-22 14:15:00|1583|1582.6|1588.6|1588.2|1592|1591.2|1583|1582.6|311730
1587565200000|2020-04-22 14:20:00|1588.4|1588|1589.4|1589|1591.4|1591.2|1584.8|1584.6|277622
1587565500000|2020-04-22 14:25:00|1589.6|1589.2|1586.4|1585.8|1593.6|1593.2|1586|1585.6|182142
1587565800000|2020-04-22 14:30:00|1586.6|1586|1590.6|1589.8|1595.4|1595|1585.4|1585|356857
1587566100000|2020-04-22 14:35:00|1590.4|1589.6|1599.4|1598.8|1601.6|1601.4|1589.8|1589.4|368154
1587566400000|2020-04-22 14:40:00|1599.6|1599|1601.4|1600.8|1605|1604.8|1598|1597.6|350458
1587566700000|2020-04-22 14:45:00|1601.6|1601|1598.2|1597.4|1603.8|1603.6|1596|1595.2|290949
1587567000000|2020-04-22 14:50:00|1598|1597.2|1603.4|1602.6|1603.4|1603|1597.4|1597|489987
1587567300000|2020-04-22 14:55:00|1603.2|1602.8|1606.8|1606.2|1607.8|1607.4|1603|1602.6|293171
1587567600000|2020-04-22 15:00:00|1606.6|1606|1603.6|1603.2|1607.8|1607.6|1602.8|1602.6|247363
1587567900000|2020-04-22 15:05:00|1603.4|1603.4|1594.2|1593.8|1604|1603.6|1593|1592.6|408024
1587568200000|2020-04-22 15:10:00|1594.4|1594|1596.4|1595.8|1596.8|1596.4|1592.6|1592.4|270718
1587568500000|2020-04-22 15:15:00|1596.2|1596|1603.4|1603|1608|1607.8|1596.2|1596|401444
1587568800000|2020-04-22 15:20:00|1603.6|1603.2|1606.8|1606.6|1609.2|1609|1600.8|1600.2|441284
1587569100000|2020-04-22 15:25:00|1606.6|1606.4|1601.4|1600.6|1609.2|1608.8|1599.8|1599.4|563350
1587625200000|2020-04-23 07:00:00|1654|1586.4|1624.2|1622|1654|1629.6|1611.2|1586.4|358468
1587625500000|2020-04-23 07:05:00|1624|1622.2|1626.6|1625.2|1630|1629.8|1613|1612|273557
1587625800000|2020-04-23 07:10:00|1627.2|1625.4|1629.8|1628.4|1633.8|1633.2|1625.8|1625|274943
1587626100000|2020-04-23 07:15:00|1629.2|1628.6|1637.6|1636.4|1640|1639.4|1627|1625.8|323555
1587626400000|2020-04-23 07:20:00|1638|1636.6|1634.6|1633.2|1644|1643.8|1634.6|1632.8|512473
1587626700000|2020-04-23 07:25:00|1633.8|1633.4|1638.8|1637.8|1641|1640.4|1631|1630.4|319310
1587627000000|2020-04-23 07:30:00|1638.6|1637.6|1652.4|1651|1653.8|1653|1638.4|1637.4|579538
1587627300000|2020-04-23 07:35:00|1652.6|1651.2|1655.4|1654.6|1660|1659.6|1652.4|1651.2|388043
1587627600000|2020-04-23 07:40:00|1654.8|1654.4|1646.8|1645.8|1655|1654.4|1643.4|1642.8|327246
1587627900000|2020-04-23 07:45:00|1647|1646|1639.8|1639.4|1648|1647.4|1638.6|1638|194474
1587628200000|2020-04-23 07:50:00|1640|1639.2|1635.2|1634.4|1640.2|1639.8|1627.4|1626.6|266492
1587628500000|2020-04-23 07:55:00|1635|1634.2|1627.4|1626.6|1640|1639.2|1626.2|1625|201247
1587628800000|2020-04-23 08:00:00|1627.2|1626.4|1627.6|1626.4|1634.4|1632.8|1622.4|1621|162048
1587629100000|2020-04-23 08:05:00|1627.4|1626.2|1625|1624.4|1629.2|1628.2|1623|1622|166853
1587629400000|2020-04-23 08:10:00|1625.2|1624.2|1625.8|1625|1631|1630|1623.8|1623.2|133844
1587629700000|2020-04-23 08:15:00|1625.6|1624.8|1629.6|1628.8|1629.8|1629.2|1622.8|1622.2|107426
1587630000000|2020-04-23 08:20:00|1629.4|1629|1634.4|1633.4|1635.8|1635.6|1628.2|1627.2|237555
1587630300000|2020-04-23 08:25:00|1634.6|1633.6|1640.4|1639.6|1643.8|1643.4|1632.2|1631.4|293832
1587630600000|2020-04-23 08:30:00|1640.2|1639.4|1633.2|1632.6|1640.8|1639.8|1633.2|1632.6|57110
1587630900000|2020-04-23 08:35:00|1633|1632.4|1628.4|1628|1636|1635.8|1627.6|1627.2|151044
1587631200000|2020-04-23 08:40:00|1628.6|1628.2|1637.4|1637|1638.8|1638.6|1628.6|1628.2|276559
1587631500000|2020-04-23 08:45:00|1637.6|1637.2|1635.6|1635.2|1641.6|1641|1634.6|1634.2|90732
1587631800000|2020-04-23 08:50:00|1635.4|1635|1636.4|1635.8|1637|1636.4|1632.6|1632.2|42828
1587632100000|2020-04-23 08:55:00|1636.6|1636|1630|1629.8|1637.4|1636.8|1629.6|1629.2|147445
1587632400000|2020-04-23 09:00:00|1629.8|1629.6|1631.4|1630.8|1633|1632.6|1628.8|1628.2|73789
1587632700000|2020-04-23 09:05:00|1631.2|1630.6|1628.6|1628.2|1631.2|1630.6|1626.6|1626|98693
1587633000000|2020-04-23 09:10:00|1628.8|1628.4|1629.6|1629|1631|1630.8|1626.8|1626.6|112154
1587633300000|2020-04-23 09:15:00|1629.4|1629.2|1631.8|1631.4|1632|1631.8|1628.4|1628.2|91154
1587633600000|2020-04-23 09:20:00|1632|1631.6|1632.2|1631.8|1634.6|1634.2|1630.6|1630.2|67442
1587633900000|2020-04-23 09:25:00|1632|1631.6|1639.8|1639.4|1640|1639.4|1632|1631.4|129394
1587634200000|2020-04-23 09:30:00|1640|1639.6|1643.8|1643.4|1644.6|1644.4|1639.2|1639|140849
1587634500000|2020-04-23 09:35:00|1644|1643.6|1644.4|1644|1647.6|1647.2|1641.6|1641|237013
1587634800000|2020-04-23 09:40:00|1644.8|1644.2|1636.6|1635.8|1645.2|1644.6|1636|1635.6|97648
1587635100000|2020-04-23 09:45:00|1636.4|1636|1639.2|1638.8|1639.8|1639.4|1634|1633.6|81738
1587635400000|2020-04-23 09:50:00|1639.4|1639|1638.8|1638.2|1643|1642.4|1636.6|1636.4|138283
1587635700000|2020-04-23 09:55:00|1639|1638.4|1638|1637.6|1642.4|1642|1637.6|1637.2|71780
1587636000000|2020-04-23 10:00:00|1637.8|1637.4|1638.8|1638.4|1639.6|1639.2|1635.4|1635|79435
1587636300000|2020-04-23 10:05:00|1639|1638.6|1637.2|1636.6|1640.8|1640.4|1637|1636.6|82111
1587636600000|2020-04-23 10:10:00|1637|1636.4|1633.8|1633.4|1637.8|1637.4|1633.6|1633|131897
1587636900000|2020-04-23 10:15:00|1634|1633.6|1633.6|1633.2|1637.6|1637.2|1633.6|1633.2|74948
1587637200000|2020-04-23 10:20:00|1633.4|1633|1628.2|1627.8|1633.8|1633.2|1627.6|1627.2|120307
1587637500000|2020-04-23 10:25:00|1628.4|1628|1628.2|1627.6|1631.4|1631|1626.6|1626.2|81457
1587637800000|2020-04-23 10:30:00|1628|1627.4|1626|1625.4|1628.4|1627.8|1624.2|1623.8|117417
1587638100000|2020-04-23 10:35:00|1625.8|1625.2|1621.6|1621.4|1626|1625.6|1620.8|1620.4|100504
1587638400000|2020-04-23 10:40:00|1621.8|1621.2|1618.8|1618.6|1621.8|1621.2|1617.2|1616.8|127324
1587638700000|2020-04-23 10:45:00|1619|1618.8|1622.4|1621.8|1622.6|1622.4|1618|1617.6|155793
1587639000000|2020-04-23 10:50:00|1622.2|1622.2|1624.6|1624.2|1624.8|1624.6|1621.8|1621.4|96863
1587639300000|2020-04-23 10:55:00|1624.8|1624.4|1618.4|1617.8|1624.8|1624.6|1618|1617.4|74162
1587639600000|2020-04-23 11:00:00|1618.6|1618|1621.8|1621.2|1624.8|1624.4|1618.4|1617.8|78773
1587639900000|2020-04-23 11:05:00|1622|1621.4|1621.8|1621.4|1623.4|1623.2|1620.4|1620|80313
1587640200000|2020-04-23 11:10:00|1622|1621.8|1620|1619.4|1625.4|1625|1619|1618.4|62678
1587640500000|2020-04-23 11:15:00|1619.8|1619.6|1620.8|1620.2|1621.6|1621.4|1617.4|1617.2|67280
1587640800000|2020-04-23 11:20:00|1620.6|1620|1618|1617.6|1620.6|1620.2|1617.4|1617|42708
1587641100000|2020-04-23 11:25:00|1618.2|1617.8|1615.8|1615.4|1618.8|1618.6|1615.2|1615|68603
1587641400000|2020-04-23 11:30:00|1615.6|1615.2|1614.4|1614|1617|1616.6|1612.6|1612|98884
1587641700000|2020-04-23 11:35:00|1614.2|1613.8|1619.4|1619|1619.4|1619.2|1613.6|1613.4|100701
1587642000000|2020-04-23 11:40:00|1619.2|1618.8|1616.6|1616.2|1620.2|1620|1615.4|1615|95279
1587642300000|2020-04-23 11:45:00|1616.4|1616.4|1618.8|1618.6|1621|1620.8|1615.6|1615.4|163506
1587642600000|2020-04-23 11:50:00|1618.6|1618.4|1615.8|1615.4|1619.4|1619.2|1615.8|1615.2|75543
1587642900000|2020-04-23 11:55:00|1615.6|1615.2|1616.8|1616.2|1619.4|1619|1614.4|1614|87336
1587643200000|2020-04-23 12:00:00|1616.6|1616.4|1614.6|1614|1618.8|1618.6|1614.2|1614|106212
1587643500000|2020-04-23 12:05:00|1614.4|1613.8|1613.8|1613.2|1614.8|1614.6|1609.4|1609|142832
1587643800000|2020-04-23 12:10:00|1614|1613.4|1613|1612.2|1617.2|1616.8|1612.2|1611.8|72258
1587644100000|2020-04-23 12:15:00|1613.8|1612.4|1613.4|1613|1616.6|1616.4|1613.2|1612.4|95011
1587644400000|2020-04-23 12:20:00|1613.6|1613.2|1614.4|1614|1617.8|1617.6|1613.2|1613|113866
1587644700000|2020-04-23 12:25:00|1614.6|1614.2|1612.6|1612|1615.4|1615|1611.4|1611|48334
1587645000000|2020-04-23 12:30:00|1612.4|1611.8|1614.2|1614|1616|1615.6|1611.4|1610.8|89041
1587645300000|2020-04-23 12:35:00|1614.4|1614.2|1618.8|1618.4|1618.8|1618.4|1614.2|1614|60904
1587645600000|2020-04-23 12:40:00|1618.6|1618.2|1617.8|1617.2|1618.6|1618.2|1615.6|1615.2|34073
1587645900000|2020-04-23 12:45:00|1617.6|1617.4|1619.6|1618.8|1620.6|1620.2|1617.4|1616.8|43665
1587646200000|2020-04-23 12:50:00|1619.4|1618.6|1624.2|1623.2|1625.2|1624.8|1617.2|1616.4|96876
1587646500000|2020-04-23 12:55:00|1624.4|1623.6|1623.6|1623.2|1626|1625.8|1622.8|1622.2|90778
1587646800000|2020-04-23 13:00:00|1624|1623.4|1626.6|1626|1627.8|1627.4|1624|1623.4|49591
1587647100000|2020-04-23 13:05:00|1626.8|1626.2|1625|1624.6|1628.4|1628.2|1624|1623.6|78648
1587647400000|2020-04-23 13:10:00|1624.8|1624.8|1622|1621.8|1626|1625.8|1620.8|1620.4|44129
1587647700000|2020-04-23 13:15:00|1621.8|1621.6|1620.4|1620|1622.6|1622.4|1618.4|1618|68359
1587648000000|2020-04-23 13:20:00|1620.2|1619.8|1619.6|1619.2|1623.2|1623|1619|1618.6|118488
1587648300000|2020-04-23 13:25:00|1619.8|1619.4|1626|1625.6|1626.2|1625.6|1619.6|1619.4|131795
1587648600000|2020-04-23 13:30:00|1626.2|1626.2|1633.8|1632.8|1636.8|1636.4|1624.4|1624|334765
1587648900000|2020-04-23 13:35:00|1634|1633|1636|1635.2|1637.2|1637|1631.8|1631.2|359396
1587649200000|2020-04-23 13:40:00|1636.4|1635.6|1632.6|1631.6|1639.6|1639.4|1631.6|1631|215673
1587649500000|2020-04-23 13:45:00|1633|1631.8|1629.2|1628.8|1635.6|1634.8|1628.6|1628.2|137089
1587649800000|2020-04-23 13:50:00|1629.4|1629|1625.6|1625|1630.4|1629.6|1624.6|1624|88975
1587650100000|2020-04-23 13:55:00|1625.4|1624.8|1628.6|1627.6|1629.2|1628.6|1624|1623.4|149692
1587650400000|2020-04-23 14:00:00|1628.8|1628.2|1634|1633.6|1634|1633.6|1626.6|1626.4|130204
1587650700000|2020-04-23 14:05:00|1634.2|1633.4|1641|1640.6|1641|1640.8|1633.4|1632.8|209847
1587651000000|2020-04-23 14:10:00|1641.2|1640.8|1644.2|1643.8|1645|1644.8|1640.2|1639.8|305582
1587651300000|2020-04-23 14:15:00|1644.4|1644|1644|1643.4|1645.4|1645|1639.6|1639|269569
1587651600000|2020-04-23 14:20:00|1644.2|1643.6|1649.4|1649|1650.6|1650.2|1643|1642.8|600186
1587651900000|2020-04-23 14:25:00|1649.2|1648.8|1654|1653.6|1655.2|1655|1649.2|1648.6|501577
1587652200000|2020-04-23 14:30:00|1654.4|1653.8|1659.8|1659.4|1659.8|1659.6|1653.2|1652.6|390595
1587652500000|2020-04-23 14:35:00|1660|1659.6|1662|1661.6|1663.8|1663.2|1657|1656.4|369511
1587652800000|2020-04-23 14:40:00|1662.2|1661.4|1665|1664.6|1666|1665.6|1660.6|1660.2|346285
1587653100000|2020-04-23 14:45:00|1664.8|1664.4|1658.6|1658.2|1667.6|1667.2|1658.2|1657.8|299525
1587653400000|2020-04-23 14:50:00|1658.8|1658.4|1658.4|1658|1661.2|1661|1655.8|1655.4|330056
1587653700000|2020-04-23 14:55:00|1658.2|1657.8|1655.6|1655.4|1662.6|1662.4|1655.6|1655.4|233686
1587654000000|2020-04-23 15:00:00|1655.8|1655.6|1655.8|1655.4|1657|1656.6|1652|1651.6|269648
1587654300000|2020-04-23 15:05:00|1655.6|1655.2|1661.8|1661|1661.8|1661.6|1655.2|1655|307405
1587654600000|2020-04-23 15:10:00|1661.6|1660.8|1662.8|1662.2|1663|1662.6|1659.2|1658.6|287458
1587654900000|2020-04-23 15:15:00|1663|1662.4|1661.4|1660.8|1664.2|1664|1658.2|1657.8|326337
1587655200000|2020-04-23 15:20:00|1661.2|1660.6|1653|1652.6|1662.2|1660.6|1653|1652.6|515161
1587655500000|2020-04-23 15:25:00|1653.4|1652.8|1652.4|1652|1656.8|1656.2|1652|1651.8|428998
1587711600000|2020-04-24 07:00:00|1628.4|1625.8|1630|1628.6|1631.4|1629.8|1612.2|1610|326288
1587711900000|2020-04-24 07:05:00|1629.4|1628.4|1621.2|1620.6|1638.6|1637|1621|1620|262636
1587712200000|2020-04-24 07:10:00|1621|1620.2|1620|1618.4|1628|1626.8|1616.2|1615|186019
1587712500000|2020-04-24 07:15:00|1620.2|1618.8|1620.8|1619.6|1623.6|1622.6|1618.2|1617|178424
1587712800000|2020-04-24 07:20:00|1620.2|1619.4|1623.6|1622.8|1625.6|1625|1620.2|1619|162354
1587713100000|2020-04-24 07:25:00|1623.8|1623.2|1618.8|1617.8|1625|1624.6|1617.4|1616.4|134705
1587713400000|2020-04-24 07:30:00|1619|1618|1612.2|1611.6|1619.8|1619.2|1612|1611.4|161762
1587713700000|2020-04-24 07:35:00|1611.8|1611.4|1617|1616.2|1620|1619.2|1611|1610.6|85246
1587714000000|2020-04-24 07:40:00|1616.8|1616|1615.8|1614.8|1617|1616|1612.6|1612|87625
1587714300000|2020-04-24 07:45:00|1616|1615.2|1613|1612.4|1619.6|1619|1612.6|1612.2|196395
1587714600000|2020-04-24 07:50:00|1612.8|1612.2|1611.4|1611|1614.8|1614.6|1608.4|1608.2|154597
1587714900000|2020-04-24 07:55:00|1611.8|1611.2|1614.8|1613.8|1615|1614.2|1609.8|1609.4|155433
1587715200000|2020-04-24 08:00:00|1614.6|1614|1606.2|1605.6|1615.6|1615|1606|1605.4|131320
1587715500000|2020-04-24 08:05:00|1606|1605.4|1607.8|1607.4|1609|1608.2|1604.4|1604|162790
1587715800000|2020-04-24 08:10:00|1608|1607.6|1601|1600.6|1611.6|1611.2|1600.6|1600.4|183955
1587716100000|2020-04-24 08:15:00|1600.8|1600.4|1594.8|1594.4|1601.6|1601.4|1594.6|1594.4|292725
1587716400000|2020-04-24 08:20:00|1594.6|1594.2|1595.2|1594.8|1599.2|1599|1593.2|1593|128202
1587716700000|2020-04-24 08:25:00|1595.4|1595|1597.4|1597|1598.8|1598.2|1594.8|1594.6|88434
1587717000000|2020-04-24 08:30:00|1597.2|1596.8|1599|1598.6|1599.6|1599.4|1595.4|1595|117770
1587717300000|2020-04-24 08:35:00|1599.2|1598.8|1598.6|1598.2|1599.6|1599.4|1595.2|1595|125627
1587717600000|2020-04-24 08:40:00|1598.8|1598.4|1602|1601.6|1604.8|1604.6|1598.6|1598.2|144576
1587717900000|2020-04-24 08:45:00|1602.2|1601.8|1604.4|1603.8|1607.6|1607.2|1602.2|1601.8|92998
1587718200000|2020-04-24 08:50:00|1604.6|1604|1603.4|1603|1605|1604.6|1600.2|1599.8|96502
1587718500000|2020-04-24 08:55:00|1603.6|1603.2|1605.2|1604.8|1607|1606.4|1603.6|1603.2|62085
1587718800000|2020-04-24 09:00:00|1605.4|1605|1613.6|1613.2|1615.8|1615.2|1605.2|1605|151621
1587719100000|2020-04-24 09:05:00|1613.8|1613.4|1621.8|1621.4|1621.8|1621.4|1613.8|1613.4|204607
1587719400000|2020-04-24 09:10:00|1622|1621.6|1621.6|1621|1625.8|1625.4|1620|1619.2|108445
1587719700000|2020-04-24 09:15:00|1621.4|1620.8|1621.2|1620.8|1622.4|1622|1617|1616.2|109928
1587720000000|2020-04-24 09:20:00|1621|1620.6|1617.2|1616.8|1621.8|1621.4|1615.6|1615.2|68027
1587720300000|2020-04-24 09:25:00|1617.4|1617|1620.8|1620.2|1621.6|1621.2|1616.8|1616.2|64745
1587720600000|2020-04-24 09:30:00|1621|1620|1620|1619.4|1622.8|1622|1618|1617.4|49526
1587720900000|2020-04-24 09:35:00|1620.2|1619.6|1619.4|1619|1622.4|1621.8|1619|1618.6|48832
1587721200000|2020-04-24 09:40:00|1619.6|1619.2|1616.8|1616.2|1620.8|1620.4|1616|1615.6|56443
1587721500000|2020-04-24 09:45:00|1617|1616.4|1616.4|1616.2|1617|1616.6|1613.6|1613|41954
1587721800000|2020-04-24 09:50:00|1616.2|1616|1619.4|1619|1622.8|1622.4|1616.2|1615.8|52365
1587722100000|2020-04-24 09:55:00|1619.2|1618.8|1619.6|1619.4|1623|1622.4|1618.8|1618.4|59221
1587722400000|2020-04-24 10:00:00|1619.8|1619.6|1613.8|1613.4|1621.4|1621|1613.8|1613.2|72402
1587722700000|2020-04-24 10:05:00|1613.6|1613.2|1616|1615.6|1616.2|1615.6|1612.8|1612.4|59442
1587723000000|2020-04-24 10:10:00|1616.2|1615.8|1616.8|1616.2|1617.8|1617.4|1615.2|1615|74167
1587723300000|2020-04-24 10:15:00|1616.6|1616.4|1622.8|1622.4|1623|1622.8|1616.6|1616.4|49266
1587723600000|2020-04-24 10:20:00|1623|1622.6|1622.8|1622|1625.6|1625.2|1621.6|1621|108555
1587723900000|2020-04-24 10:25:00|1622.6|1622.2|1620.8|1620.4|1623.8|1623.6|1620.4|1620.2|103542
1587724200000|2020-04-24 10:30:00|1620.6|1620.6|1623.4|1622.8|1624.8|1624.2|1620.2|1620|32020
1587724500000|2020-04-24 10:35:00|1623.6|1623|1625.6|1625.2|1626|1625.6|1621.4|1621|80071
1587724800000|2020-04-24 10:40:00|1625.4|1625|1625.2|1624.8|1627.8|1627.6|1622.6|1622|72300
1587725100000|2020-04-24 10:45:00|1625.4|1625|1627.8|1627.4|1628.2|1628|1624.6|1624.2|98323
1587725400000|2020-04-24 10:50:00|1627.6|1627.6|1628.8|1628.4|1628.8|1628.4|1625|1624.6|42568
1587725700000|2020-04-24 10:55:00|1628.6|1628.2|1636.2|1635.4|1636.8|1636|1628.4|1628|91669
1587726000000|2020-04-24 11:00:00|1636.4|1635.6|1635.8|1635.2|1638.4|1638.2|1631|1630.4|204516
1587726300000|2020-04-24 11:05:00|1636|1635.4|1635.6|1634.8|1638.2|1638|1634.8|1634.2|102676
1587726600000|2020-04-24 11:10:00|1635.8|1635|1638.8|1638.2|1639.6|1639.2|1635.6|1635|73762
1587726900000|2020-04-24 11:15:00|1639|1638.4|1636.2|1636|1640.8|1640.4|1636.2|1635.6|76075
1587727200000|2020-04-24 11:20:00|1636.4|1636.2|1635|1634.4|1636.6|1636.2|1632.2|1631.6|31263
1587727500000|2020-04-24 11:25:00|1634.8|1634.2|1635.4|1635.2|1636.8|1636.6|1634.2|1634|76582
1587727800000|2020-04-24 11:30:00|1635.6|1635.4|1633.2|1632.8|1635.8|1635.4|1632.8|1632.6|56429
1587728100000|2020-04-24 11:35:00|1633.4|1633|1635.6|1635.4|1635.8|1635.4|1631.6|1631.2|50634
1587728400000|2020-04-24 11:40:00|1635.4|1635.2|1634.2|1633.8|1635.4|1635.2|1630.6|1630.2|73612
1587728700000|2020-04-24 11:45:00|1634|1633.6|1631.4|1631|1634|1633.8|1631.2|1630.6|45370
1587729000000|2020-04-24 11:50:00|1631.6|1631.2|1630.6|1630|1632.2|1632|1629.8|1629.2|120719
1587729300000|2020-04-24 11:55:00|1630.4|1629.8|1627.8|1627.4|1631|1630.8|1627|1626.6|70954
1587729600000|2020-04-24 12:00:00|1628|1627.6|1630.6|1630|1634|1633.4|1627.8|1627|87287
1587729900000|2020-04-24 12:05:00|1630.4|1630.2|1630.4|1630|1632.8|1632.4|1629.4|1629|45595
1587730200000|2020-04-24 12:10:00|1630.2|1629.8|1630|1629.8|1630.4|1629.8|1627.4|1627|26884
1587730500000|2020-04-24 12:15:00|1630.2|1630|1633|1632.6|1633|1632.6|1628.2|1628|79008
1587730800000|2020-04-24 12:20:00|1632.8|1632.4|1635|1634.6|1635.8|1635.4|1631.2|1630.8|71672
1587731100000|2020-04-24 12:25:00|1634.8|1634.4|1635.6|1635|1637.8|1637.6|1634.6|1634.4|62106
1587731400000|2020-04-24 12:30:00|1635.8|1635.4|1641.2|1640.4|1642.6|1642.2|1635.6|1635.2|97681
1587731700000|2020-04-24 12:35:00|1640.8|1640.2|1641|1640.6|1642.4|1642|1638.6|1638.2|38343
1587732000000|2020-04-24 12:40:00|1640.8|1640.4|1641.8|1641.4|1642|1641.6|1638.6|1638|48384
1587732300000|2020-04-24 12:45:00|1642|1641.6|1645.6|1645|1645.6|1645.2|1640|1639.6|102022
1587732600000|2020-04-24 12:50:00|1645.8|1645.2|1642.8|1642.6|1645.8|1645.2|1640.6|1640|73837
1587732900000|2020-04-24 12:55:00|1643|1642.2|1641.4|1640.8|1643|1642.8|1639|1638.6|58564
1587733200000|2020-04-24 13:00:00|1641.6|1641|1646.8|1646.4|1648.6|1648|1641.6|1641|68578
1587733500000|2020-04-24 13:05:00|1647|1646.6|1644.8|1644|1649.6|1649.2|1642.8|1642.6|130785
1587733800000|2020-04-24 13:10:00|1645|1644.2|1644.2|1643.6|1645.6|1645.2|1641.6|1641.2|60088
1587734100000|2020-04-24 13:15:00|1644.4|1643.4|1641|1640.6|1645.8|1645.4|1640.8|1640.4|74912
1587734400000|2020-04-24 13:20:00|1640.8|1640.4|1641.4|1640.8|1642.2|1642|1638.2|1637.8|137475
1587734700000|2020-04-24 13:25:00|1641.6|1641|1648.2|1647.8|1648.2|1647.8|1641.2|1640.8|119877
1587735000000|2020-04-24 13:30:00|1648.4|1648|1652.6|1652.2|1653.6|1653|1647|1646.4|296121
1587735300000|2020-04-24 13:35:00|1652.8|1652.4|1652|1651.2|1654.6|1654.2|1647.8|1647.4|221838
1587735600000|2020-04-24 13:40:00|1651.8|1651|1647.6|1646.8|1652|1651.6|1643.4|1642.8|141169
1587735900000|2020-04-24 13:45:00|1647.4|1646.6|1636.2|1635.6|1647.8|1647.4|1635.4|1634.4|209331
1587736200000|2020-04-24 13:50:00|1636|1635.8|1639.2|1638.6|1639.8|1639.4|1634.2|1633.2|131747
1587736500000|2020-04-24 13:55:00|1639.4|1638.4|1633.4|1632.6|1639.4|1638.8|1629.6|1629.4|200108
1587736800000|2020-04-24 14:00:00|1633.6|1632.8|1633.4|1633|1636.6|1636|1629.4|1629|200240
1587737100000|2020-04-24 14:05:00|1633.2|1632.8|1628.4|1628|1634.4|1634|1626|1625|129262
1587737400000|2020-04-24 14:10:00|1628.2|1627.8|1618|1617.2|1628.2|1627.8|1617.4|1617|222436
1587737700000|2020-04-24 14:15:00|1617.8|1617|1616.6|1616|1619.8|1619.6|1613.8|1613.2|218439
1587738000000|2020-04-24 14:20:00|1616.4|1615.8|1620.4|1619.8|1620.4|1619.8|1613.6|1613.2|142057
1587738300000|2020-04-24 14:25:00|1620.2|1619.6|1611.8|1611.2|1621|1620.6|1609.6|1609|255905
1587738600000|2020-04-24 14:30:00|1611.6|1611.4|1615|1614.6|1616.6|1616.2|1609.6|1609.4|103541
1587738900000|2020-04-24 14:35:00|1614.8|1614.4|1620|1619.8|1620.4|1620|1614.2|1613.8|136194
1587739200000|2020-04-24 14:40:00|1620.2|1619.6|1622.8|1622.4|1623.4|1623|1618|1617|106665
1587739500000|2020-04-24 14:45:00|1623|1622.6|1621|1620.6|1623.4|1623|1619|1618.6|98347
1587739800000|2020-04-24 14:50:00|1620.8|1620.4|1617.4|1617|1622.8|1622.2|1617.2|1616.8|96657
1587740100000|2020-04-24 14:55:00|1617.6|1617.2|1617.6|1617.2|1621|1620.6|1615.2|1615|106725
1587740400000|2020-04-24 15:00:00|1617.4|1617|1611.8|1611.2|1619|1618.8|1611|1610.8|188153
1587740700000|2020-04-24 15:05:00|1611.6|1610.8|1604.2|1603.8|1612|1611.6|1603.8|1603.6|191886
1587741000000|2020-04-24 15:10:00|1604|1603.6|1599.6|1599.2|1604.4|1603.8|1599|1598.6|359448
1587741300000|2020-04-24 15:15:00|1599.4|1599.4|1605|1604.6|1606.2|1605.8|1598.8|1598.4|191321
1587741600000|2020-04-24 15:20:00|1605.2|1604.8|1603|1602.6|1605.4|1605|1599.8|1599.4|227958
1587741900000|2020-04-24 15:25:00|1603.2|1602.8|1601.6|1600.8|1607.8|1607.4|1600.6|1600.2|268370
1587970800000|2020-04-27 07:00:00|1619.8|1617.8|1615.8|1614.4|1627.6|1626|1610.4|1609|231946
1587971100000|2020-04-27 07:05:00|1615.6|1614.2|1622|1620.4|1625|1623.8|1614.2|1612.4|158832
1587971400000|2020-04-27 07:10:00|1622.2|1620.6|1621.6|1620.2|1625|1624.8|1617.4|1617|106298
1587971700000|2020-04-27 07:15:00|1621.4|1620|1614.2|1613.2|1624.8|1623.6|1613.4|1612.2|183904
1587972000000|2020-04-27 07:20:00|1614.4|1613.4|1621.6|1620.2|1622|1620.6|1611.8|1611|125828
1587972300000|2020-04-27 07:25:00|1621.8|1620.4|1622.6|1622|1623.4|1623|1619|1618.4|125070
1587972600000|2020-04-27 07:30:00|1622.4|1621.6|1629.4|1628.6|1630.8|1630|1621.8|1621.2|237762
1587972900000|2020-04-27 07:35:00|1628.8|1628.4|1631.6|1631|1634|1633.8|1627.8|1627.6|167121
1587973200000|2020-04-27 07:40:00|1631.4|1630.8|1634.4|1633.2|1634.6|1633.6|1629.6|1629.2|146261
1587973500000|2020-04-27 07:45:00|1634.6|1633.4|1632.8|1632.4|1636|1635.2|1631|1630.4|163047
1587973800000|2020-04-27 07:50:00|1633|1632.6|1626.2|1625.8|1633.6|1632.8|1626|1625.2|98794
1587974100000|2020-04-27 07:55:00|1626.4|1626|1631.6|1631|1631.8|1631.6|1626.4|1626|56707
1587974400000|2020-04-27 08:00:00|1631.8|1631.2|1627.2|1626|1633.4|1633|1624.4|1624|62986
1587974700000|2020-04-27 08:05:00|1627|1625.6|1623.2|1622.6|1627.4|1626.8|1622.6|1621.6|31375
1587975000000|2020-04-27 08:10:00|1623.4|1622.8|1624.2|1623.8|1627|1626.2|1623.2|1622.8|41482
1587975300000|2020-04-27 08:15:00|1624|1623.4|1621.6|1620.8|1624.2|1623.4|1619.8|1619.2|73629
1587975600000|2020-04-27 08:20:00|1621.2|1620.6|1623.6|1623|1625.6|1625|1621.2|1620.4|37199
1587975900000|2020-04-27 08:25:00|1623.8|1623.2|1621.8|1621.2|1625|1624.4|1621.6|1621|54056
1587976200000|2020-04-27 08:30:00|1621.6|1621|1621|1620.2|1624|1623.2|1620|1619.2|128001
1587976500000|2020-04-27 08:35:00|1621.2|1620.4|1621.4|1620.8|1623|1622.6|1620|1619.6|69877
1587976800000|2020-04-27 08:40:00|1621.6|1621|1621.2|1620.6|1624.4|1624|1619.4|1619|49196
1587977100000|2020-04-27 08:45:00|1621|1620.2|1624.4|1623.8|1624.6|1624|1620.4|1619.8|64237
1587977400000|2020-04-27 08:50:00|1624.2|1623.6|1627|1626.6|1627|1626.6|1623.2|1622.6|56519
1587977700000|2020-04-27 08:55:00|1627.2|1626.8|1629|1628.4|1630|1629.2|1625.8|1625.2|49000
1587978000000|2020-04-27 09:00:00|1629.2|1628.2|1625.8|1625.2|1630|1629.6|1623|1622.4|50055
1587978300000|2020-04-27 09:05:00|1626|1625.4|1620.8|1620|1627.8|1627|1620.8|1620|62922
1587978600000|2020-04-27 09:10:00|1620.6|1620.2|1616.2|1615.6|1622.2|1621.8|1615.8|1615.2|105129
1587978900000|2020-04-27 09:15:00|1616.4|1615.8|1620.2|1619.4|1621|1620.6|1616.2|1615.8|69419
1587979200000|2020-04-27 09:20:00|1620.4|1619.6|1619.6|1619.2|1620.8|1620.2|1617|1616.4|47803
1587979500000|2020-04-27 09:25:00|1619.8|1619.4|1620|1619.6|1621|1620.6|1619.4|1619|33964
1587979800000|2020-04-27 09:30:00|1620.2|1619.4|1621.6|1621.2|1621.6|1621.2|1619.4|1618.8|25422
1587980100000|2020-04-27 09:35:00|1621.8|1621.4|1618.8|1618.2|1623.2|1622.4|1618.4|1617.6|50717
1587980400000|2020-04-27 09:40:00|1618.6|1618|1617.4|1616.8|1619.2|1618.6|1616.4|1616|38200
1587980700000|2020-04-27 09:45:00|1617.6|1617|1616.6|1616.2|1618.6|1618.2|1615.8|1615.4|60135
1587981000000|2020-04-27 09:50:00|1616.8|1616.4|1617.2|1616.6|1620|1619.8|1616.2|1615.8|39135
1587981300000|2020-04-27 09:55:00|1617|1616.4|1620.8|1620.2|1621.8|1621|1616.2|1615.4|84245
1587981600000|2020-04-27 10:00:00|1620.6|1620|1615.6|1615|1620.6|1620.2|1615|1614.6|63249
1587981900000|2020-04-27 10:05:00|1616|1615.2|1614.4|1614|1617.2|1616.8|1614.4|1614|71313
1587982200000|2020-04-27 10:10:00|1614.6|1614.2|1614.4|1614|1614.8|1614.2|1611.6|1611.4|85116
1587982500000|2020-04-27 10:15:00|1614.2|1613.8|1616.2|1615.6|1618.2|1617.6|1612.8|1612.4|68157
1587982800000|2020-04-27 10:20:00|1616|1615.8|1611.8|1611.4|1616.2|1616|1611.4|1611.2|34217
1587983100000|2020-04-27 10:25:00|1611.6|1611.2|1613|1612.4|1613.4|1612.6|1609.8|1609.4|111858
1587983400000|2020-04-27 10:30:00|1612.8|1612.2|1609.8|1609.2|1613|1612.2|1608.6|1608.2|40629
1587983700000|2020-04-27 10:35:00|1610|1609.4|1610.8|1610.4|1611.2|1610.8|1606.6|1606.2|59856
1587984000000|2020-04-27 10:40:00|1610.6|1610.2|1611.8|1611.4|1612.8|1612.2|1610.4|1610.2|39126
1587984300000|2020-04-27 10:45:00|1612|1611.6|1612.4|1612|1614.6|1614|1611|1610.4|41841
1587984600000|2020-04-27 10:50:00|1612.6|1612.2|1612.8|1612.2|1613.4|1612.8|1610.6|1610.2|41707
1587984900000|2020-04-27 10:55:00|1613|1612.4|1610.6|1610.2|1613|1612.4|1610.2|1610|26927
1587985200000|2020-04-27 11:00:00|1610.8|1610|1609.8|1609.4|1610.8|1610.2|1608.6|1608|55269
1587985500000|2020-04-27 11:05:00|1609.6|1609.2|1607.6|1607|1609.6|1609.2|1606.4|1606.2|50211
1587985800000|2020-04-27 11:10:00|1607.4|1606.8|1608.8|1608.4|1609|1608.4|1606.2|1605.8|30070
1587986100000|2020-04-27 11:15:00|1609|1608.6|1606|1605.4|1609|1608.6|1605.2|1605|42353
1587986400000|2020-04-27 11:20:00|1605.8|1605.2|1611|1610.4|1611.2|1610.6|1605.8|1605.2|40561
1587986700000|2020-04-27 11:25:00|1611.2|1610.6|1613.2|1612.8|1613.4|1612.8|1608.8|1608.2|38134
1587987000000|2020-04-27 11:30:00|1613.4|1613|1614.4|1613.8|1615.4|1614.8|1613|1612.6|29149
1587987300000|2020-04-27 11:35:00|1614.6|1614|1616.8|1616.4|1617|1616.4|1613.2|1612.4|33214
1587987600000|2020-04-27 11:40:00|1616.6|1616.2|1616|1615.8|1616.8|1616.2|1614|1613.6|88730
1587987900000|2020-04-27 11:45:00|1616.2|1616|1616.4|1615.8|1617.2|1616.8|1614.8|1614.2|77758
1587988200000|2020-04-27 11:50:00|1616.2|1616|1615.6|1615.2|1616.8|1616.2|1614.2|1613.6|45705
1587988500000|2020-04-27 11:55:00|1615.8|1615.4|1610.8|1610.4|1616.4|1616|1610.6|1610.2|27190
1587988800000|2020-04-27 12:00:00|1611|1610.6|1610.8|1610.4|1613.4|1612.8|1610.2|1610|51003
1587989100000|2020-04-27 12:05:00|1611.2|1610.6|1614.4|1614|1615.8|1615.2|1610.4|1610|31177
1587989400000|2020-04-27 12:10:00|1614.6|1614.2|1617.4|1616.8|1617.8|1617.4|1614.6|1614.2|59735
1587989700000|2020-04-27 12:15:00|1617.2|1616.6|1619.4|1619|1619.4|1619|1615.8|1615.2|46710
1587990000000|2020-04-27 12:20:00|1619.6|1619.2|1619|1618.6|1622|1621.6|1618.4|1618.2|170633
1587990300000|2020-04-27 12:25:00|1618.8|1618.4|1614.8|1614.4|1620|1619.6|1614.4|1614.2|55477
1587990600000|2020-04-27 12:30:00|1614.6|1614.2|1614.4|1614.2|1618.6|1618|1613.2|1612.8|83461
1587990900000|2020-04-27 12:35:00|1614.2|1614|1613|1612.4|1616|1615.4|1612.4|1612|104143
1587991200000|2020-04-27 12:40:00|1612.8|1612.2|1611.2|1611|1613.4|1613|1611|1610.6|42035
1587991500000|2020-04-27 12:45:00|1611.4|1610.8|1608.8|1608.4|1611.6|1611.2|1608.6|1608.4|36768
1587991800000|2020-04-27 12:50:00|1608.6|1608.2|1610|1609.6|1610.8|1610.2|1608|1607.6|35409
1587992100000|2020-04-27 12:55:00|1610.2|1609.4|1608.4|1608|1610.6|1610|1606.6|1606.2|33973
1587992400000|2020-04-27 13:00:00|1608.6|1607.8|1608.8|1608.4|1610.2|1609.6|1607|1606.4|44984
1587992700000|2020-04-27 13:05:00|1609|1608.6|1605.6|1605.2|1609|1608.6|1605.6|1605.2|51649
1587993000000|2020-04-27 13:10:00|1605.4|1605.4|1601.8|1601.6|1606|1605.6|1601.6|1601.4|123080
1587993300000|2020-04-27 13:15:00|1602|1601.4|1600.2|1600|1602.8|1602.2|1600.2|1600|78214
1587993600000|2020-04-27 13:20:00|1600.4|1600.2|1596.8|1596.4|1602.4|1602|1596.6|1596.2|181881
1587993900000|2020-04-27 13:25:00|1596.6|1596.2|1596.8|1596|1597.6|1597|1593.8|1593.2|122874
1587994200000|2020-04-27 13:30:00|1597|1595.8|1600|1599.6|1601.6|1601.2|1592.2|1592|179062
1587994500000|2020-04-27 13:35:00|1599.8|1599.4|1594.8|1594.2|1600.6|1599.8|1593.2|1592.4|151831
1587994800000|2020-04-27 13:40:00|1595|1594|1584|1583.2|1595.6|1595|1583.4|1583|236091
1587995100000|2020-04-27 13:45:00|1584.2|1583.6|1596.8|1595.8|1596.8|1595.8|1583.8|1583.2|191530
1587995400000|2020-04-27 13:50:00|1597|1596|1597|1596.4|1599.8|1599.4|1594.2|1593.4|158631
1587995700000|2020-04-27 13:55:00|1596.8|1596.2|1598.8|1598.6|1601.8|1601.4|1593.2|1592.4|115222
1587996000000|2020-04-27 14:00:00|1598.6|1598.4|1594.2|1593.6|1600.6|1600.4|1593.8|1593|113878
1587996300000|2020-04-27 14:05:00|1594|1593.4|1593|1592.2|1595.2|1595|1591.2|1590.2|73815
1587996600000|2020-04-27 14:10:00|1592.8|1592|1596.6|1596|1597|1596.6|1589.4|1589.2|135621
1587996900000|2020-04-27 14:15:00|1596.4|1596.2|1605|1604.6|1605.8|1605|1593.8|1593.4|174899
1587997200000|2020-04-27 14:20:00|1605.2|1604.8|1609.2|1608.8|1609.8|1609.2|1604|1603.2|146844
1587997500000|2020-04-27 14:25:00|1609|1608.6|1605|1604.2|1609.2|1608.6|1602.6|1602.2|88558
1587997800000|2020-04-27 14:30:00|1604.6|1604|1605.4|1605.2|1607.4|1606.8|1603|1602.8|142747
1587998100000|2020-04-27 14:35:00|1605.6|1605.4|1603.4|1602.8|1607.2|1606.8|1602.4|1602.2|164432
1587998400000|2020-04-27 14:40:00|1603.6|1603|1610.6|1610.2|1611.6|1611.4|1602.2|1601.8|193164
1587998700000|2020-04-27 14:45:00|1610.4|1610|1613|1612.6|1614.2|1613.8|1609.4|1609.2|205163
1587999000000|2020-04-27 14:50:00|1612.8|1612.4|1614.2|1613.6|1615|1614.6|1611.6|1611.2|170179
1587999300000|2020-04-27 14:55:00|1614|1613.4|1609|1608.6|1614|1613.8|1607|1606.6|104199
1587999600000|2020-04-27 15:00:00|1609.2|1608.8|1614.2|1613.8|1614.8|1614.6|1605.2|1605|155274
1587999900000|2020-04-27 15:05:00|1614.4|1614|1615.6|1615.2|1615.8|1615.2|1609.8|1609.6|199009
1588000200000|2020-04-27 15:10:00|1615.4|1615|1614.8|1614.4|1616.8|1616.4|1613.4|1612.8|195931
1588000500000|2020-04-27 15:15:00|1614.6|1614.2|1612.8|1612.6|1615.6|1615|1610.2|1609.8|135378
1588000800000|2020-04-27 15:20:00|1612.6|1612.4|1612.6|1612|1613.8|1613.4|1609.4|1609|160362
1588001100000|2020-04-27 15:25:00|1613|1612.2|1616.4|1616|1616.4|1616|1611.6|1611.2|249847
1588057200000|2020-04-28 07:00:00|1637|1634.8|1623.4|1621.4|1638.6|1638.4|1611|1609|607325
1588057500000|2020-04-28 07:05:00|1622.4|1621.2|1615.6|1614.2|1624|1623|1612.4|1611.8|215998
1588057800000|2020-04-28 07:10:00|1616|1614.8|1614.8|1613.6|1623.4|1622.6|1611.2|1610.4|299304
1588058100000|2020-04-28 07:15:00|1614.4|1613.2|1613.2|1612.2|1614.6|1614.2|1607.4|1607|350601
1588058400000|2020-04-28 07:20:00|1613|1611.8|1607|1606.6|1616.2|1615.2|1605.6|1605.4|305370
1588058700000|2020-04-28 07:25:00|1607.2|1607|1614|1613.2|1616.4|1616|1606|1605.6|252334
1588059000000|2020-04-28 07:30:00|1614.2|1613.4|1610|1609|1615|1613.8|1608.8|1608.2|109214
1588059300000|2020-04-28 07:35:00|1609.8|1609.2|1619.2|1618.6|1620|1619|1609.4|1608.6|100747
1588059600000|2020-04-28 07:40:00|1619.8|1618.8|1615.8|1615.4|1621.8|1621|1615.2|1614.2|87685
1588059900000|2020-04-28 07:45:00|1616|1615.2|1619.6|1619.4|1620.8|1620.6|1613.8|1613.6|102397
1588060200000|2020-04-28 07:50:00|1620|1619.6|1630|1629.2|1630|1629.4|1618.8|1618.4|282579
1588060500000|2020-04-28 07:55:00|1629.8|1629.4|1624.4|1623.6|1632|1631.2|1623.8|1623|268535
1588060800000|2020-04-28 08:00:00|1624.6|1623.8|1620.2|1619.8|1626.6|1626.2|1619.6|1619.4|51903
1588061100000|2020-04-28 08:05:00|1620|1619.4|1616.4|1615.6|1620|1619.4|1615.4|1615|74109
1588061400000|2020-04-28 08:10:00|1616.2|1615.8|1626|1625|1627|1626.4|1616|1615.6|112207
1588061700000|2020-04-28 08:15:00|1625.8|1624.8|1628|1627.4|1629|1628.6|1625.4|1624.4|70686
1588062000000|2020-04-28 08:20:00|1627.8|1627|1631.8|1631.4|1632|1631.6|1627.2|1626.6|161480
1588062300000|2020-04-28 08:25:00|1631.6|1631.2|1625|1624.2|1633|1632.6|1625|1624.2|220115
1588062600000|2020-04-28 08:30:00|1624.8|1624|1630|1629.4|1630|1629.6|1623.8|1623|57215
1588062900000|2020-04-28 08:35:00|1630.2|1629.6|1628.2|1628|1631.4|1630.6|1627.6|1627|49512
1588063200000|2020-04-28 08:40:00|1628.6|1628.2|1627.2|1626.6|1628.6|1628.2|1623.8|1623|76218
1588063500000|2020-04-28 08:45:00|1627|1626.4|1624.6|1624.2|1627.2|1626.6|1621|1620.4|67560
1588063800000|2020-04-28 08:50:00|1624.8|1624.4|1627.8|1627.2|1627.8|1627.6|1624.4|1624.2|45141
1588064100000|2020-04-28 08:55:00|1628.2|1627.4|1628|1627.6|1630|1629.4|1627.2|1626.4|53303
1588064400000|2020-04-28 09:00:00|1628.4|1627.8|1628.6|1628|1629|1628.6|1626.2|1625.6|84539
1588064700000|2020-04-28 09:05:00|1628.4|1628.2|1631|1630.6|1631|1630.6|1628.2|1628|31216
1588065000000|2020-04-28 09:10:00|1631.2|1630.8|1632.2|1631.6|1633.8|1633|1630.4|1630|70631
1588065300000|2020-04-28 09:15:00|1632|1631.4|1646|1645.4|1646|1645.8|1631.6|1631.2|347573
1588065600000|2020-04-28 09:20:00|1646.2|1645.6|1654|1653.4|1654|1653.8|1644|1643.4|320170
1588065900000|2020-04-28 09:25:00|1653.8|1653.2|1652.4|1651.2|1659|1658|1649.2|1648.8|889019
1588066200000|2020-04-28 09:30:00|1652.2|1651|1652.6|1651.8|1654|1653.6|1648.8|1648.2|96524
1588066500000|2020-04-28 09:35:00|1652.8|1652|1662.2|1661.4|1662.4|1661.6|1652.4|1651.6|342542
1588066800000|2020-04-28 09:40:00|1661.8|1661.2|1662.6|1661.8|1667.4|1667|1661|1660.8|217442
1588067100000|2020-04-28 09:45:00|1662.8|1662.2|1660|1659.2|1666.2|1664.8|1658.6|1657.8|175061
1588067400000|2020-04-28 09:50:00|1659.8|1659|1660.8|1660|1663.6|1662.6|1657|1656.4|121369
1588067700000|2020-04-28 09:55:00|1660.6|1660.2|1666|1665.4|1666|1665.6|1660|1659.6|100961
1588068000000|2020-04-28 10:00:00|1665.8|1665.6|1666.8|1666|1669|1668.4|1664.8|1664.2|62459
1588068300000|2020-04-28 10:05:00|1666.6|1665.8|1661.4|1661|1667.8|1667|1661.4|1660.8|93123
1588068600000|2020-04-28 10:10:00|1662|1661.2|1661.8|1661|1666.8|1666|1661|1660.8|180869
1588068900000|2020-04-28 10:15:00|1661.4|1661.2|1660.6|1660|1665.6|1664.8|1660.4|1660|47562
1588069200000|2020-04-28 10:20:00|1660.4|1659.8|1665|1664.2|1665|1664.2|1659.8|1659.4|100942
1588069500000|2020-04-28 10:25:00|1664.8|1664.4|1664|1663.6|1665|1664.6|1661.6|1661|50384
1588069800000|2020-04-28 10:30:00|1663.8|1663.4|1659.6|1658.8|1664.4|1663.8|1658.6|1658|90632
1588070100000|2020-04-28 10:35:00|1659.8|1659|1662.2|1661.4|1663.6|1662.8|1656.2|1656|60935
1588070400000|2020-04-28 10:40:00|1662.4|1661.6|1664|1663.4|1667.8|1667.2|1660.8|1660|139124
1588070700000|2020-04-28 10:45:00|1663.8|1663.2|1662.8|1662.2|1665|1664.8|1662|1661.4|41822
1588071000000|2020-04-28 10:50:00|1663|1662.6|1661.4|1661|1664.4|1663.8|1660.2|1660|80187
1588071300000|2020-04-28 10:55:00|1661.2|1660.6|1660.8|1660.4|1661.6|1661|1658.2|1657.4|50940
1588071600000|2020-04-28 11:00:00|1660.6|1660.2|1658.4|1657.8|1661|1660.8|1656.8|1656|70962
1588071900000|2020-04-28 11:05:00|1658.2|1657.6|1654.4|1654|1658.6|1658.2|1653.8|1653.2|126041
1588072200000|2020-04-28 11:10:00|1654.6|1654.2|1655|1654.2|1659|1658.2|1654.4|1654|53064
1588072500000|2020-04-28 11:15:00|1655.2|1654.4|1653|1652.4|1657|1656.4|1651.2|1651|66994
1588072800000|2020-04-28 11:20:00|1653.2|1652.2|1647|1646.6|1653.2|1652.2|1644|1643.2|160326
1588073100000|2020-04-28 11:25:00|1646.8|1646|1645.6|1645.2|1647|1646.6|1644.2|1644|65020
1588073400000|2020-04-28 11:30:00|1645.8|1645.4|1649.8|1649|1649.8|1649|1645.8|1645.4|74754
1588073700000|2020-04-28 11:35:00|1650|1649.2|1650|1649.6|1651|1650.2|1648.4|1648|39103
1588074000000|2020-04-28 11:40:00|1649.8|1649.4|1641|1640.4|1651.8|1651.2|1641|1640.4|326969
1588074300000|2020-04-28 11:45:00|1641.4|1640.6|1643.2|1642|1644.8|1644|1640.6|1640.4|73224
1588074600000|2020-04-28 11:50:00|1643|1642.6|1643.6|1643|1644.8|1644.4|1642.6|1642|49840
1588074900000|2020-04-28 11:55:00|1643.4|1643.2|1643.8|1643.2|1646.6|1645.8|1642.4|1642|41838
1588075200000|2020-04-28 12:00:00|1644|1643.4|1648.6|1648.2|1652.4|1651.8|1644|1643.2|99244
1588075500000|2020-04-28 12:05:00|1648.8|1648.4|1652.4|1652|1655|1654.6|1648.8|1648.2|76174
1588075800000|2020-04-28 12:10:00|1652.6|1652.2|1651.6|1651.2|1653.6|1653|1651.2|1650.8|53839
1588076100000|2020-04-28 12:15:00|1651.4|1651|1655.6|1655|1655.6|1655|1649.2|1648.6|56181
1588076400000|2020-04-28 12:20:00|1655.4|1655.2|1656.4|1655.6|1658.8|1658.2|1655|1654.6|61211
1588076700000|2020-04-28 12:25:00|1656.2|1655.4|1657.8|1657.2|1658.6|1658|1654.8|1654.4|36180
1588077000000|2020-04-28 12:30:00|1658|1657.4|1659.6|1659.2|1660.6|1660|1656.6|1656.2|78925
1588077300000|2020-04-28 12:35:00|1659.8|1659.4|1657.2|1656.6|1660.6|1659.8|1657|1656.4|56290
1588077600000|2020-04-28 12:40:00|1657.4|1656.8|1656.6|1656.2|1658.6|1658.2|1655.6|1655.2|60953
1588077900000|2020-04-28 12:45:00|1656.8|1656.4|1660.4|1660|1660.6|1660.2|1655.4|1655|46169
1588078200000|2020-04-28 12:50:00|1660.8|1660.2|1664.2|1663.8|1664.6|1664.2|1660.2|1659.8|114420
1588078500000|2020-04-28 12:55:00|1664.4|1664|1663.8|1663.2|1664.8|1664.2|1663.4|1663|36399
1588078800000|2020-04-28 13:00:00|1663.6|1663|1664.2|1663.4|1664.8|1664.6|1661.6|1661.2|69845
1588079100000|2020-04-28 13:05:00|1664|1663.2|1667.2|1666.6|1667.4|1667.2|1661.2|1661|87462
1588079400000|2020-04-28 13:10:00|1667.4|1667|1665.6|1664.8|1668.8|1668.6|1665|1664.4|142101
1588079700000|2020-04-28 13:15:00|1665.4|1664.6|1661.8|1661.4|1665.8|1665.2|1658.6|1658|216568
1588080000000|2020-04-28 13:20:00|1661.6|1661.2|1660.8|1660.4|1661.8|1661.4|1657.4|1657|180067
1588080300000|2020-04-28 13:25:00|1660.6|1660.2|1658.6|1658|1661.2|1661|1656.6|1656.2|177407
1588080600000|2020-04-28 13:30:00|1658.8|1658.2|1657.6|1657|1664|1663.8|1655.4|1654.6|416270
1588080900000|2020-04-28 13:35:00|1657.4|1656.8|1661|1660.6|1665.4|1665.2|1657.2|1656.6|469825
1588081200000|2020-04-28 13:40:00|1661.2|1660.8|1662.4|1662.2|1663.4|1663|1653.4|1653.2|420168
1588081500000|2020-04-28 13:45:00|1662.2|1662|1664.8|1664|1668|1667.8|1662|1661.8|256758
1588081800000|2020-04-28 13:50:00|1665|1664.2|1667|1666.4|1670.8|1670|1664.8|1664|502453
1588082100000|2020-04-28 13:55:00|1667.2|1666.6|1664.4|1663.6|1670.8|1670|1663.6|1663.4|183080
1588082400000|2020-04-28 14:00:00|1664.8|1664.2|1665.2|1664.6|1668|1667.6|1662|1661.6|293044
1588082700000|2020-04-28 14:05:00|1665.6|1664.8|1673.6|1673.2|1674.8|1674.2|1665.2|1664.8|358753
1588083000000|2020-04-28 14:10:00|1673.4|1673|1671|1670.6|1673.4|1673|1668.4|1667.8|170032
1588083300000|2020-04-28 14:15:00|1670.8|1670.8|1673.8|1673|1676.6|1676.2|1670|1669.6|266331
1588083600000|2020-04-28 14:20:00|1673.6|1672.8|1665.6|1665.2|1674|1673.6|1665.6|1665.2|147988
1588083900000|2020-04-28 14:25:00|1665.8|1665.4|1673|1672|1673|1672|1665|1664.6|173227
1588084200000|2020-04-28 14:30:00|1672.8|1672.2|1665.4|1665|1673.8|1673.4|1664.8|1664.6|160980
1588084500000|2020-04-28 14:35:00|1665.6|1665.2|1660.4|1659.8|1666.2|1665.8|1659|1658.4|172903
1588084800000|2020-04-28 14:40:00|1660.2|1659.6|1651|1650.2|1660.8|1660.4|1650.2|1650|213011
1588085100000|2020-04-28 14:45:00|1650.8|1650|1652|1651.2|1652.4|1652|1645.6|1645.2|210455
1588085400000|2020-04-28 14:50:00|1651.8|1651|1641.2|1640.4|1652|1651.2|1639.8|1639|249056
1588085700000|2020-04-28 14:55:00|1641|1640.6|1636|1635.6|1642|1641.4|1635.2|1635|275357
1588086000000|2020-04-28 15:00:00|1636.2|1635.8|1641.2|1640|1642.8|1642.4|1636|1635.6|128379
1588086300000|2020-04-28 15:05:00|1641|1639.8|1649.6|1648.8|1650|1649.6|1637|1636.8|196091
1588086600000|2020-04-28 15:10:00|1649.4|1649|1656|1655.2|1656.6|1655.8|1648.4|1647.8|247533
1588086900000|2020-04-28 15:15:00|1655.6|1655|1657|1656.2|1657.6|1657|1649.8|1649.2|237067
1588087200000|2020-04-28 15:20:00|1657.2|1656.4|1662|1661.2|1665.6|1664.8|1653.8|1653|231992
1588087500000|2020-04-28 15:25:00|1661.8|1661|1666.2|1665|1668|1667.4|1661.8|1661|242476
1588143600000|2020-04-29 07:00:00|1671.8|1670.4|1686|1685.2|1686|1685.2|1667|1664|327001
1588143900000|2020-04-29 07:05:00|1685.8|1686|1692.8|1691|1699.6|1698.8|1685.8|1684|557723
1588144200000|2020-04-29 07:10:00|1692|1690.6|1695.2|1694.2|1702|1701.6|1689.8|1688.2|569131
1588144500000|2020-04-29 07:15:00|1695.4|1694.4|1687.4|1686|1697|1695.4|1683.2|1683|221151
1588144800000|2020-04-29 07:20:00|1687.2|1685.8|1691.8|1690.2|1692|1691.2|1683|1682.4|143382
1588145100000|2020-04-29 07:25:00|1691.6|1690|1686.4|1685.2|1691.6|1690|1682.6|1682|87584
1588145400000|2020-04-29 07:30:00|1686.8|1685.8|1686.8|1685.6|1691|1690.4|1682|1681|133090
1588145700000|2020-04-29 07:35:00|1686.6|1685.8|1689.8|1688.4|1694.4|1693.8|1685.8|1684.6|168448
1588146000000|2020-04-29 07:40:00|1689.2|1688|1698|1697.6|1698|1697.6|1688|1686.8|119795
1588146300000|2020-04-29 07:45:00|1698.4|1697.8|1706|1705.4|1706.4|1706|1698|1697.2|333666
1588146600000|2020-04-29 07:50:00|1705.8|1705.2|1712|1711.2|1712|1711.4|1700.6|1700|348084
1588146900000|2020-04-29 07:55:00|1711.8|1711|1715.2|1713.8|1717.6|1717|1708.4|1708|198157
1588147200000|2020-04-29 08:00:00|1715|1713.2|1713.2|1712|1716.8|1716.4|1706.6|1705|148641
1588147500000|2020-04-29 08:05:00|1713.4|1712.2|1711.4|1710.4|1714.4|1713.4|1705.4|1704.6|120966
1588147800000|2020-04-29 08:10:00|1711.6|1710.8|1708.6|1707.8|1716|1715.8|1708|1707|128528
1588148100000|2020-04-29 08:15:00|1709|1708.2|1713|1712.4|1714.6|1714|1708.4|1708|111033
1588148400000|2020-04-29 08:20:00|1713.2|1712.6|1710.8|1710.2|1718|1717.6|1710.4|1710|189383
1588148700000|2020-04-29 08:25:00|1711|1710.4|1709.2|1708.4|1712.8|1711.8|1704.4|1704|200477
1588149000000|2020-04-29 08:30:00|1708.8|1708.2|1716|1715.8|1716.2|1716|1706|1705.6|226124
1588149300000|2020-04-29 08:35:00|1715.8|1715.6|1722.4|1721.2|1722.8|1721.6|1715.6|1715|272108
1588149600000|2020-04-29 08:40:00|1722.8|1721.8|1722.4|1722|1724|1723.6|1720|1719.4|130171
1588149900000|2020-04-29 08:45:00|1722.8|1722.2|1725|1724.4|1726.6|1726.4|1722|1721.6|228562
1588150200000|2020-04-29 08:50:00|1724.8|1724.2|1727|1726.4|1727.8|1727.6|1722.6|1722|149406
1588150500000|2020-04-29 08:55:00|1726.8|1726.6|1728.8|1728|1729.8|1729.4|1726.6|1726|164131
1588150800000|2020-04-29 09:00:00|1728.6|1728.2|1729.8|1729|1731|1730.4|1727.6|1727|209580
1588151100000|2020-04-29 09:05:00|1729.6|1729.2|1735|1734.6|1735|1734.6|1729.6|1728.8|231794
1588151400000|2020-04-29 09:10:00|1735.2|1734.8|1733.6|1732.4|1736.2|1735.8|1731.2|1730.6|161581
1588151700000|2020-04-29 09:15:00|1733|1732.6|1733.6|1732.8|1734|1733.4|1730|1729.8|109636
1588152000000|2020-04-29 09:20:00|1733.4|1732.6|1735|1734.4|1736.8|1736.6|1732.2|1731.8|122429
1588152300000|2020-04-29 09:25:00|1735.2|1734.6|1734.2|1733.8|1735.8|1735.2|1731.8|1731.4|107580
1588152600000|2020-04-29 09:30:00|1734|1733.6|1730.8|1730.2|1736|1735.4|1730.6|1730|108233
1588152900000|2020-04-29 09:35:00|1731|1730.4|1724.8|1724|1732.2|1731.6|1723.6|1723|149795
1588153200000|2020-04-29 09:40:00|1724|1724.2|1724.2|1723.6|1725.6|1725|1722.8|1722.4|119794
1588153500000|2020-04-29 09:45:00|1724.4|1723.4|1726.4|1726|1728.6|1727.8|1724|1723.4|71586
1588153800000|2020-04-29 09:50:00|1726.8|1726.2|1722.6|1722.2|1727.2|1726.8|1721.4|1721.2|96890
1588154100000|2020-04-29 09:55:00|1722.8|1722.4|1721.8|1721.2|1724.6|1724.2|1715.8|1715.6|192287
1588154400000|2020-04-29 10:00:00|1722|1721.4|1719.8|1719|1722.4|1721.8|1717|1716.6|103102
1588154700000|2020-04-29 10:05:00|1719.6|1718.8|1720.8|1720|1722|1721.2|1718.6|1718|90814
1588155000000|2020-04-29 10:10:00|1721|1720.2|1719.8|1719|1721.2|1720.6|1719|1718.6|24748
1588155300000|2020-04-29 10:15:00|1719.6|1718.6|1717.8|1717.2|1722|1721.6|1717.8|1717|29674
1588155600000|2020-04-29 10:20:00|1718|1717.4|1717.2|1716.6|1719.4|1719.2|1714.8|1714|97736
1588155900000|2020-04-29 10:25:00|1717.4|1716.8|1716.2|1715.6|1717.8|1717.2|1715.2|1715|66958
1588156200000|2020-04-29 10:30:00|1716.4|1715.4|1709.2|1708.6|1716.4|1715.4|1708.8|1708.4|147268
1588156500000|2020-04-29 10:35:00|1709.4|1708.8|1713|1712.4|1713.8|1712.8|1706.4|1706.2|149382
1588156800000|2020-04-29 10:40:00|1713.2|1712|1714.6|1714.2|1716.8|1716.6|1712.2|1711.4|131589
1588157100000|2020-04-29 10:45:00|1714.4|1714|1712|1711.4|1716|1715|1710.4|1710|96348
1588157400000|2020-04-29 10:50:00|1711.8|1711.6|1713|1712|1714.8|1714.4|1710.4|1710|78524
1588157700000|2020-04-29 10:55:00|1712.8|1712.2|1716.4|1715.6|1716.6|1715.6|1712.8|1712.2|38784
1588158000000|2020-04-29 11:00:00|1716.2|1715.8|1719.4|1719|1719.4|1719|1712.2|1711.4|135109
1588158300000|2020-04-29 11:05:00|1719.2|1718.8|1721.6|1721.2|1723.6|1723|1719.2|1718.4|74401
1588158600000|2020-04-29 11:10:00|1722|1721|1723.4|1722.6|1723.6|1723|1720|1719.2|44524
1588158900000|2020-04-29 11:15:00|1723.2|1722.8|1719.4|1718.8|1723.6|1723|1716.6|1715.8|69819
1588159200000|2020-04-29 11:20:00|1719.6|1719|1719.2|1718.4|1720.6|1719.8|1717.4|1717|75541
1588159500000|2020-04-29 11:25:00|1719.4|1718.6|1720.6|1720|1720.8|1720|1717.6|1717|35143
1588159800000|2020-04-29 11:30:00|1720.8|1720.2|1718|1717.2|1721|1720.6|1717.8|1717.2|30463
1588160100000|2020-04-29 11:35:00|1718.2|1717.4|1718.8|1718.2|1720|1719.4|1718|1717.4|22716
1588160400000|2020-04-29 11:40:00|1719|1718|1717|1716.2|1719.6|1718.6|1716|1715.4|40131
1588160700000|2020-04-29 11:45:00|1717.2|1716.4|1714|1713.4|1718|1717.6|1713.6|1713|58417
1588161000000|2020-04-29 11:50:00|1714.2|1713.2|1709.4|1708.8|1714.4|1713.4|1707.8|1707.2|284763
1588161300000|2020-04-29 11:55:00|1709.6|1709|1707|1706.6|1709.6|1709.2|1704.6|1704|204010
1588161600000|2020-04-29 12:00:00|1707.4|1706.8|1709.2|1708.8|1711.6|1710.8|1707.4|1706.8|81287
1588161900000|2020-04-29 12:05:00|1709.6|1709|1713.6|1713.2|1715|1714.4|1709.6|1708.8|53331
1588162200000|2020-04-29 12:10:00|1713.4|1712.8|1718.2|1717.4|1719.2|1719|1713|1712.6|69806
1588162500000|2020-04-29 12:15:00|1718|1717.2|1719.6|1719.4|1719.6|1719.4|1716.8|1716|48573
1588162800000|2020-04-29 12:20:00|1719.8|1719.6|1717.8|1717.2|1720.6|1720|1716.4|1716|69401
1588163100000|2020-04-29 12:25:00|1718|1717.4|1719.8|1718.6|1719.8|1718.8|1717.2|1716.4|32895
1588163400000|2020-04-29 12:30:00|1719.6|1719.2|1727.6|1726.6|1730|1729.4|1719.6|1718.6|259018
1588163700000|2020-04-29 12:35:00|1728|1726.8|1726.4|1725.2|1730.4|1729.8|1724.8|1724|110963
1588164000000|2020-04-29 12:40:00|1726.6|1725.4|1725.2|1724.6|1729.6|1728.6|1723.4|1722.6|48342
1588164300000|2020-04-29 12:45:00|1725.6|1724.8|1726.6|1725.6|1726.6|1726.2|1724|1723.4|77923
1588164600000|2020-04-29 12:50:00|1727|1725.8|1731.8|1731.4|1733|1732.4|1726|1725.6|261250
1588164900000|2020-04-29 12:55:00|1731.6|1731.2|1732.8|1732.6|1735.6|1735.4|1730|1729.6|292176
1588165200000|2020-04-29 13:00:00|1733|1732.8|1730.8|1730|1736.8|1736.4|1730.2|1730|198571
1588165500000|2020-04-29 13:05:00|1731|1730.2|1730|1729.4|1732.4|1731.4|1728.4|1728|115176
1588165800000|2020-04-29 13:10:00|1729.8|1729.2|1729.2|1728.6|1732|1731.2|1725|1724.4|115282
1588166100000|2020-04-29 13:15:00|1729.4|1728.8|1723.2|1722.4|1730.6|1729.6|1721.2|1720.2|112105
1588166400000|2020-04-29 13:20:00|1722.8|1722.2|1716.2|1715.4|1724|1723.6|1714.6|1713.8|168598
1588166700000|2020-04-29 13:25:00|1715.8|1715.2|1711.6|1710.6|1720.6|1719.4|1706.4|1706.2|293343
1588167000000|2020-04-29 13:30:00|1711.4|1710.2|1729.8|1728.4|1729.8|1729|1710.4|1709|192004
1588167300000|2020-04-29 13:35:00|1730|1728.6|1718.8|1717.6|1731|1730.4|1716.6|1715|113386
1588167600000|2020-04-29 13:40:00|1718.6|1717.2|1720|1718.8|1722.4|1721.4|1712.2|1711|90838
1588167900000|2020-04-29 13:45:00|1719.8|1718.6|1717|1716.2|1720|1719.4|1714.4|1713.4|114584
1588168200000|2020-04-29 13:50:00|1717.4|1716.4|1718.6|1717.4|1719.8|1718.8|1715.6|1715.2|109390
1588168500000|2020-04-29 13:55:00|1718.8|1717.6|1721|1720.2|1721|1720.4|1715|1714.2|180133
1588168800000|2020-04-29 14:00:00|1720.4|1719.2|1718.2|1717.4|1721.6|1720.6|1713.2|1712.8|152660
1588169100000|2020-04-29 14:05:00|1718|1717.2|1715|1714.6|1719.8|1719|1715|1714.6|65494
1588169400000|2020-04-29 14:10:00|1715.2|1714.4|1711.8|1711.2|1716.2|1715.6|1711|1710.6|168869
1588169700000|2020-04-29 14:15:00|1712.2|1711.4|1716.2|1715.8|1717|1716.4|1712.2|1711.2|132807
1588170000000|2020-04-29 14:20:00|1716|1715.6|1719.2|1718.6|1719.6|1719.2|1714|1713.8|137908
1588170300000|2020-04-29 14:25:00|1719|1718.4|1722.4|1722|1724.6|1724|1719|1718.4|215817
1588170600000|2020-04-29 14:30:00|1722.8|1722.2|1721.8|1721.4|1724.6|1724.2|1720.4|1719.6|291811
1588170900000|2020-04-29 14:35:00|1722|1721.2|1725|1724.4|1725|1724.8|1721|1720.4|78492
1588171200000|2020-04-29 14:40:00|1724.8|1724.6|1729.6|1728.6|1730|1729.8|1724.8|1724.4|202064
1588171500000|2020-04-29 14:45:00|1729.4|1728.4|1725.4|1724.6|1730|1729.4|1724.2|1723.8|129902
1588171800000|2020-04-29 14:50:00|1725|1724.8|1729.6|1729|1729.6|1729|1724.6|1724.2|102365
1588172100000|2020-04-29 14:55:00|1729.4|1729.2|1728|1727.8|1731|1730.8|1727|1726.6|153977
1588172400000|2020-04-29 15:00:00|1728.2|1728|1727.2|1726.8|1729.8|1729.4|1725.8|1725.4|151580
1588172700000|2020-04-29 15:05:00|1727|1727|1725.2|1725|1728.6|1728|1722.8|1722.6|205316
1588173000000|2020-04-29 15:10:00|1725.4|1724.8|1724|1723.8|1727.8|1727.4|1723.2|1723|146145
1588173300000|2020-04-29 15:15:00|1724.4|1724|1730|1729.6|1730.8|1730.2|1724|1723.6|180415
1588173600000|2020-04-29 15:20:00|1729.8|1729.4|1733|1732.6|1733.8|1733|1728.6|1728.2|253185
1588173900000|2020-04-29 15:25:00|1733.2|1732.8|1729.8|1728.8|1734|1733.6|1729.4|1728.4|181621
1588230000000|2020-04-30 07:00:00|1697.2|1474.8|1670.2|1667.2|1697.2|1695|1649.4|1474.8|1638551
1588230300000|2020-04-30 07:05:00|1668.8|1667|1678|1675.2|1694.2|1693|1668.8|1667|705840
1588230600000|2020-04-30 07:10:00|1677.8|1675|1666|1665.2|1682|1681.2|1664.2|1662.4|696320
1588230900000|2020-04-30 07:15:00|1666.8|1665.6|1625.8|1625.4|1670.6|1668.6|1625|1624.6|1219231
1588231200000|2020-04-30 07:20:00|1625.6|1625.2|1629|1627.4|1630.4|1629|1607.8|1606|1138267
1588231500000|2020-04-30 07:25:00|1629.2|1627.6|1612.8|1611.8|1631|1629.6|1612|1611|814348
1588231800000|2020-04-30 07:30:00|1613|1612.2|1605.8|1604.4|1618|1616.8|1604.4|1603.6|705169
1588232100000|2020-04-30 07:35:00|1606.2|1605|1605.4|1604.2|1608|1607.2|1601.4|1601|882611
1588232400000|2020-04-30 07:40:00|1605|1604|1603|1601.6|1605.4|1605|1591.6|1591|1523505
1588232700000|2020-04-30 07:45:00|1602.8|1601.8|1619|1618.6|1619.8|1619|1600.8|1600|766959
1588233000000|2020-04-30 07:50:00|1618.8|1618.8|1601|1600|1622.4|1621|1601|1600|646242
1588233300000|2020-04-30 07:55:00|1600.6|1600.2|1601.2|1600.2|1604|1603.4|1598.8|1598|921534
1588233600000|2020-04-30 08:00:00|1601.4|1600.4|1608|1606.4|1610|1609.4|1598.6|1598.2|402912
1588233900000|2020-04-30 08:05:00|1607.8|1606.2|1621.6|1620.2|1621.8|1621.4|1606.4|1606|405390
1588234200000|2020-04-30 08:10:00|1622|1621|1622.8|1621.4|1623|1621.6|1614.8|1614|270142
1588234500000|2020-04-30 08:15:00|1622.6|1621.2|1625.6|1624.2|1641|1639.8|1618.4|1617.6|602777
1588234800000|2020-04-30 08:20:00|1625.8|1624.4|1628|1626.6|1630|1628.6|1622.8|1622|255777
1588235100000|2020-04-30 08:25:00|1627.2|1626.4|1632|1631|1637|1636.6|1626.6|1625.8|380074
1588235400000|2020-04-30 08:30:00|1632.2|1631.2|1639.6|1638.4|1645|1644.6|1631.6|1631|333722
1588235700000|2020-04-30 08:35:00|1639.4|1639|1635.2|1634.2|1639.4|1639|1631.2|1630.8|187457
1588236000000|2020-04-30 08:40:00|1635.4|1634.4|1641.6|1640.4|1643.8|1643|1632.6|1631.4|209232
1588236300000|2020-04-30 08:45:00|1641.4|1640.2|1650.4|1649.8|1650.4|1649.8|1638.8|1638.2|448834
1588236600000|2020-04-30 08:50:00|1650.6|1650|1649.2|1648.6|1654|1652.8|1648.4|1647.4|319092
1588236900000|2020-04-30 08:55:00|1649.4|1648.8|1645.2|1644.4|1650|1649.2|1641|1640.6|269845
1588237200000|2020-04-30 09:00:00|1645.4|1644.6|1646.8|1646|1647|1646.4|1642.8|1642.2|233573
1588237500000|2020-04-30 09:05:00|1646.6|1645.8|1649.4|1648.4|1650|1649.4|1641.4|1640.8|221570
1588237800000|2020-04-30 09:10:00|1650.2|1649|1646.2|1645.2|1653.8|1652.6|1644|1643.2|189516
1588238100000|2020-04-30 09:15:00|1646.4|1645.4|1645.8|1645.2|1650.4|1650|1644.8|1644.2|153816
1588238400000|2020-04-30 09:20:00|1645.6|1645|1637.2|1636.4|1646|1645.6|1633|1632.2|252249
1588238700000|2020-04-30 09:25:00|1637.4|1636.6|1635|1634.4|1642|1641.6|1634.6|1634.2|113740
1588239000000|2020-04-30 09:30:00|1635.2|1634.6|1642.6|1642.2|1642.8|1642.4|1633|1632.2|143680
1588239300000|2020-04-30 09:35:00|1642.4|1642|1645.4|1645|1648|1647.6|1640.4|1640.2|184696
1588239600000|2020-04-30 09:40:00|1645.2|1644.6|1643.8|1643.4|1647.4|1646.8|1642.4|1642|117620
1588239900000|2020-04-30 09:45:00|1644|1643.6|1646|1645.6|1646.8|1646.2|1642.4|1641.8|124902
1588240200000|2020-04-30 09:50:00|1645.8|1645.2|1640.8|1640.2|1646.6|1646.4|1640.4|1640|87408
1588240500000|2020-04-30 09:55:00|1641|1640.4|1641.2|1640.8|1644.2|1643.8|1640.2|1640|132697
1588240800000|2020-04-30 10:00:00|1641|1641|1637|1636.4|1646|1645.8|1635.8|1635.2|458348
1588241100000|2020-04-30 10:05:00|1636.8|1636.2|1632.6|1632|1636.8|1636.2|1631.6|1631|187683
1588241400000|2020-04-30 10:10:00|1632.4|1631.8|1622.6|1622|1632.4|1631.8|1622.4|1622|357790
1588241700000|2020-04-30 10:15:00|1622.8|1622.2|1625.2|1624.8|1626.6|1626.2|1621|1620.2|379242
1588242000000|2020-04-30 10:20:00|1625.4|1625|1632.2|1631.6|1633.4|1633.2|1625.2|1625|234351
1588242300000|2020-04-30 10:25:00|1632.4|1631.4|1626.8|1626.2|1632.6|1631.4|1625.2|1625|109909
1588242600000|2020-04-30 10:30:00|1627|1626.4|1624.4|1624|1627|1626.8|1623.6|1623|135227
1588242900000|2020-04-30 10:35:00|1624.2|1623.4|1622.8|1622.2|1626|1625.6|1622.4|1622|164618
1588243200000|2020-04-30 10:40:00|1623|1622.4|1622.8|1622.4|1625.6|1625|1622|1621.2|163734
1588243500000|2020-04-30 10:45:00|1622.6|1622.2|1617.2|1617|1624.2|1623.6|1616.6|1616|226441
1588243800000|2020-04-30 10:50:00|1617.4|1616.8|1616|1615.6|1619|1618.6|1615.8|1615.4|223805
1588244100000|2020-04-30 10:55:00|1615.8|1615.4|1617|1616.4|1618.8|1618|1615.2|1615|134316
1588244400000|2020-04-30 11:00:00|1617.4|1616.6|1612.8|1612.2|1621.4|1620.4|1612.2|1611.6|167744
1588244700000|2020-04-30 11:05:00|1612.6|1612|1612.6|1612.2|1615.4|1615.2|1608.4|1608.2|375478
1588245000000|2020-04-30 11:10:00|1612.4|1612|1609.4|1608.8|1613.4|1613|1608.4|1608.2|168638
1588245300000|2020-04-30 11:15:00|1609.2|1608.6|1610.4|1610.2|1611.6|1611.2|1608|1607.6|185148
1588245600000|2020-04-30 11:20:00|1610.2|1610|1608.6|1607.8|1610.8|1610|1605|1604.4|235318
1588245900000|2020-04-30 11:25:00|1608|1608.2|1610.4|1609.6|1610.4|1609.6|1604.4|1604|184783
1588246200000|2020-04-30 11:30:00|1610.6|1610.2|1607.2|1607|1616.8|1616|1607.2|1607|219666
1588246500000|2020-04-30 11:35:00|1607|1606.8|1608.2|1607.6|1609|1608.4|1605|1604.4|131007
1588246800000|2020-04-30 11:40:00|1608|1607.4|1605.8|1605.2|1609.4|1609|1604.4|1604.2|256966
1588247100000|2020-04-30 11:45:00|1605.6|1605|1598|1597.2|1608|1607.2|1597|1596.4|1036894
1588247400000|2020-04-30 11:50:00|1597.8|1597.4|1593|1592.6|1599.6|1599|1592|1591.4|432463
1588247700000|2020-04-30 11:55:00|1592.8|1592.4|1587.2|1586.6|1594|1593.8|1585.8|1585.4|710572
1588248000000|2020-04-30 12:00:00|1587|1586.8|1594.6|1593.8|1594.6|1594.2|1585.8|1585.6|259911
1588248300000|2020-04-30 12:05:00|1594.4|1593.6|1597.8|1596.8|1598|1596.8|1591.8|1591.2|303815
1588248600000|2020-04-30 12:10:00|1598|1597|1595.4|1594.6|1602.8|1602.4|1592.8|1592.2|360486
1588248900000|2020-04-30 12:15:00|1595.2|1594.4|1592.2|1591.4|1596.4|1595.6|1591.6|1591.2|142323
1588249200000|2020-04-30 12:20:00|1592|1591.6|1594|1593|1594.6|1593.8|1591.6|1591|80584
1588249500000|2020-04-30 12:25:00|1594.2|1593.2|1594.2|1593.2|1598|1597|1592.8|1592.2|209302
1588249800000|2020-04-30 12:30:00|1594|1593.6|1594.8|1593.8|1599.4|1598.8|1591.6|1591|225182
1588250100000|2020-04-30 12:35:00|1594.6|1594.2|1576.2|1576|1597|1596.6|1576.2|1575.2|635627
1588250400000|2020-04-30 12:40:00|1576.4|1576.2|1581|1580.4|1583.4|1582.2|1574|1573.2|343372
1588250700000|2020-04-30 12:45:00|1580.8|1580.2|1571.8|1571|1580.8|1580.6|1571.6|1571|301178
1588251000000|2020-04-30 12:50:00|1572|1571.2|1565.2|1564.6|1572.8|1572.4|1561.8|1561|585373
1588251300000|2020-04-30 12:55:00|1565|1564.8|1569|1568.4|1572.6|1572|1565|1564.4|293146
1588251600000|2020-04-30 13:00:00|1568.8|1568.6|1564.4|1564|1571.6|1571|1564.2|1564|348098
1588251900000|2020-04-30 13:05:00|1564.2|1564.2|1555.6|1555.2|1565|1564.6|1553.4|1553|690425
1588252200000|2020-04-30 13:10:00|1555.4|1555|1554.6|1553.6|1558.4|1558.2|1548.2|1548|845627
1588252500000|2020-04-30 13:15:00|1554.2|1553.4|1556.4|1555.2|1557.8|1557.2|1550.2|1550|380299
1588252800000|2020-04-30 13:20:00|1556.8|1555.4|1560.8|1560.2|1564.2|1563.6|1554.2|1553.4|357937
1588253100000|2020-04-30 13:25:00|1560.6|1560|1554.6|1553.6|1563.2|1562.6|1552.8|1552.2|525833
1588253400000|2020-04-30 13:30:00|1554.8|1554|1544.2|1543.8|1554.8|1554.2|1543.8|1543.4|488393
1588253700000|2020-04-30 13:35:00|1514.4|1512.2|1524.4|1523.2|1533.4|1532.2|1509.2|1508|1520122
1588254000000|2020-04-30 13:40:00|1524.2|1523|1543.4|1542|1547.2|1545.8|1518.8|1517.2|981616
1588254300000|2020-04-30 13:45:00|1543.2|1542.6|1528|1526.8|1543.6|1543|1523.4|1522.6|707378
1588254600000|2020-04-30 13:50:00|1527.8|1526.6|1531.6|1531.2|1534|1533.4|1525.6|1525|571982
1588254900000|2020-04-30 13:55:00|1531.8|1531.4|1547.2|1546|1550|1549.8|1530.8|1530|507315
1588255200000|2020-04-30 14:00:00|1547.6|1546.2|1543.4|1542.6|1553.2|1552.2|1543.2|1542.6|753305
1588255500000|2020-04-30 14:05:00|1543.2|1542.2|1542.8|1541.2|1552.8|1551.6|1539|1538|818338
1588255800000|2020-04-30 14:10:00|1543.2|1541.4|1543.6|1542.8|1549.4|1549|1539.6|1539|410359
1588256100000|2020-04-30 14:15:00|1543.8|1543|1550.4|1550|1552|1551.4|1541.2|1541|669531
1588256400000|2020-04-30 14:20:00|1550.6|1550.2|1544|1542.6|1550.8|1550.6|1541.6|1540.8|584680
1588256700000|2020-04-30 14:25:00|1544.2|1543.2|1546.4|1545.2|1549|1548.2|1540.6|1540|277192
1588257000000|2020-04-30 14:30:00|1546.6|1545.4|1548|1546.8|1550|1549.4|1543.8|1543.2|355735
1588257300000|2020-04-30 14:35:00|1547.8|1547|1553.8|1553.2|1556|1555.4|1547.6|1546.6|388475
1588257600000|2020-04-30 14:40:00|1554|1553.6|1550.8|1550|1556|1555|1547.2|1546.6|409792
1588257900000|2020-04-30 14:45:00|1550.6|1550.6|1553.6|1553|1556.6|1556|1549.6|1549|299073
1588258200000|2020-04-30 14:50:00|1553.8|1553.2|1554|1553.4|1557|1556.6|1552.2|1551.8|351020
1588258500000|2020-04-30 14:55:00|1553.8|1553|1552.6|1552.2|1558|1557.6|1551|1550.8|373123
1588258800000|2020-04-30 15:00:00|1552.8|1552|1554.4|1554|1556.4|1555.8|1550.4|1550|391909
1588259100000|2020-04-30 15:05:00|1554.2|1553.4|1550.8|1550.2|1555|1554.8|1547.6|1547.2|657705
1588259400000|2020-04-30 15:10:00|1550.6|1549.4|1554.2|1554|1556|1555.2|1547|1546.6|474480
1588259700000|2020-04-30 15:15:00|1554.4|1554.2|1552.6|1552.2|1557|1556.2|1547.4|1547.2|828854
1588260000000|2020-04-30 15:20:00|1552.4|1552|1553.2|1553|1554.8|1554.2|1549|1548.8|614172
1588260300000|2020-04-30 15:25:00|1553|1552.8|1550.6|1550|1554.6|1554.2|1550|1549.8|677863
1588575600000|2020-05-04 07:00:00|1488.2|1483.2|1452.4|1451.8|1489.8|1484.8|1439.4|1438|2420533
1588575900000|2020-05-04 07:05:00|1452.8|1452|1442|1441.2|1456.8|1455.6|1432.6|1432.4|961631
1588576200000|2020-05-04 07:10:00|1441.6|1441.4|1427.4|1425.6|1444.2|1443|1421.4|1420.8|1091850
1588576500000|2020-05-04 07:15:00|1425.8|1425.4|1424|1422.2|1429|1427.6|1415.4|1415|797367
1588576800000|2020-05-04 07:20:00|1424.2|1423|1436.6|1435.6|1440.4|1440|1420.2|1419|763849
1588577100000|2020-05-04 07:25:00|1436.4|1435.4|1428.4|1427.6|1440.6|1439.8|1427.6|1427|731961
1588577400000|2020-05-04 07:30:00|1428.2|1428|1443|1442.2|1444|1443.2|1427.8|1427.4|475541
1588577700000|2020-05-04 07:35:00|1442.8|1442.4|1452.8|1452.2|1453|1452.4|1439.4|1438.8|514259
1588578000000|2020-05-04 07:40:00|1452.6|1452.4|1460.2|1458.4|1466|1465.6|1449.4|1449|623323
1588578300000|2020-05-04 07:45:00|1460.6|1458.8|1452|1451|1461.4|1460.6|1451.2|1450|442960
1588578600000|2020-05-04 07:50:00|1451.8|1450.6|1450.4|1449.4|1452.6|1452.2|1443|1442.2|431599
1588578900000|2020-05-04 07:55:00|1450.6|1449.6|1454.6|1454|1457.4|1456.8|1449.8|1449|315202
1588579200000|2020-05-04 08:00:00|1454.4|1453.4|1454.8|1453.6|1455|1454.2|1444|1443.2|495250
1588579500000|2020-05-04 08:05:00|1454.6|1453.8|1456|1455.4|1460|1459|1452.4|1451.2|263025
1588579800000|2020-05-04 08:10:00|1456.2|1455.6|1451.2|1450.8|1458.4|1457.6|1450.6|1450|212235
1588580100000|2020-05-04 08:15:00|1451|1450.6|1441.8|1440.8|1451.6|1451|1441|1440.6|302913
1588580400000|2020-05-04 08:20:00|1441.6|1440.6|1440.8|1440.2|1445.6|1444.8|1440.4|1440.2|267334
1588580700000|2020-05-04 08:25:00|1441|1440.4|1440.6|1440.2|1445.8|1445.2|1437.8|1437.6|296495
1588581000000|2020-05-04 08:30:00|1440.4|1440|1442.6|1442|1444|1443.4|1437.2|1436.8|275027
1588581300000|2020-05-04 08:35:00|1442.8|1441.8|1449.2|1448.8|1449.4|1449|1440.8|1440.4|128413
1588581600000|2020-05-04 08:40:00|1449|1448.6|1450.6|1450|1453.8|1453.2|1448.8|1448.4|247152
1588581900000|2020-05-04 08:45:00|1450.8|1449.8|1452|1451.6|1455|1454.6|1450.2|1449.6|102559
1588582200000|2020-05-04 08:50:00|1452.2|1451.8|1453.6|1453.2|1455.2|1454.8|1450.6|1450.4|222139
1588582500000|2020-05-04 08:55:00|1453.4|1453|1441|1440.6|1453.4|1453|1440.8|1440|385286
1588582800000|2020-05-04 09:00:00|1441.4|1440.8|1438|1437.6|1442.4|1441.4|1436.6|1436|384042
1588583100000|2020-05-04 09:05:00|1438.2|1437.8|1439.4|1438.8|1442|1441.4|1436.4|1436|302679
1588583400000|2020-05-04 09:10:00|1439.2|1439|1431|1430.4|1439.4|1439.2|1430.2|1430|396178
1588583700000|2020-05-04 09:15:00|1430.8|1430.2|1426.8|1426.2|1432.8|1432.4|1426.6|1426.2|360739
1588584000000|2020-05-04 09:20:00|1427|1426.4|1427.2|1426.6|1428.4|1428|1424.6|1424.4|426303
1588584300000|2020-05-04 09:25:00|1427|1426.4|1427.6|1427|1430|1429.4|1424.8|1424.4|298070
1588584600000|2020-05-04 09:30:00|1427.4|1427.2|1426.4|1426|1429.8|1429.4|1425.8|1425.4|257619
1588584900000|2020-05-04 09:35:00|1426.2|1425.8|1429.6|1429|1434|1433.6|1424.8|1424.4|343066
1588585200000|2020-05-04 09:40:00|1429.8|1429.2|1434.8|1434.2|1435.2|1434.6|1428.8|1428.4|271173
1588585500000|2020-05-04 09:45:00|1434.6|1434|1434|1433.4|1436.4|1436|1433|1432.4|214093
1588585800000|2020-05-04 09:50:00|1433.8|1433.6|1436.6|1436.2|1436.6|1436.2|1433.4|1433|152606
1588586100000|2020-05-04 09:55:00|1436.4|1436|1434.8|1434.4|1436.8|1436.2|1433|1432.4|225742
1588586400000|2020-05-04 10:00:00|1435|1434.2|1430.8|1430.4|1436.4|1436|1430.8|1430.2|147781
1588586700000|2020-05-04 10:05:00|1431|1430.6|1429|1428.4|1432.6|1432|1426.4|1426|181802
1588587000000|2020-05-04 10:10:00|1428.8|1428.6|1431.6|1431.4|1432.8|1432.2|1428.2|1427.8|164193
1588587300000|2020-05-04 10:15:00|1431.8|1431.6|1433.8|1433.2|1434.8|1433.6|1430.4|1430|292507
1588587600000|2020-05-04 10:20:00|1434|1433.4|1434|1433.4|1436.6|1436.2|1433.4|1433|102642
1588587900000|2020-05-04 10:25:00|1433.8|1433.6|1434.4|1434.2|1435.8|1435.2|1429.4|1429.2|167865
1588588200000|2020-05-04 10:30:00|1434.6|1434|1432.8|1432.4|1437|1436.2|1431.6|1431.2|90386
1588588500000|2020-05-04 10:35:00|1433|1432.6|1432.8|1432.4|1434|1433.8|1431|1430.4|89430
1588588800000|2020-05-04 10:40:00|1433|1432.6|1437.6|1437|1438.6|1438|1432|1431.6|104632
1588589100000|2020-05-04 10:45:00|1437.4|1436.8|1437.4|1436.8|1440.8|1440.4|1436.4|1436|128343
1588589400000|2020-05-04 10:50:00|1437.6|1437|1437.8|1437.2|1438.6|1438|1435.2|1435|129498
1588589700000|2020-05-04 10:55:00|1438|1437.4|1437.2|1436.8|1438.2|1437.8|1435.4|1435|86444
1588590000000|2020-05-04 11:00:00|1437|1436.6|1435.6|1435.2|1439.2|1438.4|1435.4|1435|100861
1588590300000|2020-05-04 11:05:00|1435.8|1435.4|1436.8|1436.2|1438.4|1437.8|1435.4|1435|105320
1588590600000|2020-05-04 11:10:00|1437|1436.4|1435.6|1435.4|1438.2|1437.6|1434.6|1434.4|226920
1588590900000|2020-05-04 11:15:00|1435.4|1435.2|1438.2|1437.6|1438.4|1438|1435|1434.6|124271
1588591200000|2020-05-04 11:20:00|1438|1437.8|1435.4|1435|1439|1438.6|1435.4|1435|146019
1588591500000|2020-05-04 11:25:00|1435.6|1435.2|1441.6|1441.4|1442.8|1442|1435.4|1435|242512
1588591800000|2020-05-04 11:30:00|1442|1441.6|1442.4|1442|1444.8|1444.4|1441.8|1441.4|136728
1588592100000|2020-05-04 11:35:00|1442.6|1442.2|1445.8|1445.2|1446|1445.6|1441.4|1441|171647
1588592400000|2020-05-04 11:40:00|1446|1445.4|1446|1445.4|1448|1447.4|1444.6|1444.4|102372
1588592700000|2020-05-04 11:45:00|1446.2|1445.6|1445.4|1445|1447.2|1447|1443.4|1443|101115
1588593000000|2020-05-04 11:50:00|1445.6|1445.2|1453.4|1452.6|1454|1453.4|1445.4|1445|143810
1588593300000|2020-05-04 11:55:00|1453|1452.8|1454.4|1454|1455.8|1455.2|1453|1452.4|161512
1588593600000|2020-05-04 12:00:00|1454.2|1453.8|1451.2|1450.6|1454.8|1454.4|1449|1448.6|159205
1588593900000|2020-05-04 12:05:00|1451.4|1450.8|1454.8|1454|1454.8|1454.2|1449.6|1449|131372
1588594200000|2020-05-04 12:10:00|1454.4|1454.2|1456.6|1456|1458.6|1458.2|1452.4|1451.8|277587
1588594500000|2020-05-04 12:15:00|1456.4|1456.2|1455.6|1455|1458.8|1458.2|1455.4|1455|176909
1588594800000|2020-05-04 12:20:00|1456|1455.2|1462.2|1461.8|1462.8|1462.2|1455.4|1455|207460
1588595100000|2020-05-04 12:25:00|1462.4|1462|1469|1468.2|1470|1469.2|1462|1461.4|209165
1588595400000|2020-05-04 12:30:00|1469.2|1468|1467.4|1467|1472|1471.4|1466.4|1466|212365
1588595700000|2020-05-04 12:35:00|1467.6|1467.2|1468.4|1468|1469.2|1469|1463.8|1463|195013
1588596000000|2020-05-04 12:40:00|1468.6|1468.2|1466.2|1466|1470.6|1470.4|1466|1465.6|293260
1588596300000|2020-05-04 12:45:00|1466.4|1466.2|1462.4|1461.8|1466.6|1466.2|1458.8|1458.2|235801
1588596600000|2020-05-04 12:50:00|1462.6|1462|1455.8|1455.4|1464.6|1464.4|1455.2|1455|252788
1588596900000|2020-05-04 12:55:00|1456|1455.6|1459.2|1458.6|1459.4|1459.2|1454.8|1454.4|226339
1588597200000|2020-05-04 13:00:00|1459|1458.2|1454|1453.6|1459|1458.2|1453.4|1453|119151
1588597500000|2020-05-04 13:05:00|1453.8|1453.4|1451.6|1451|1455.2|1454.8|1450.8|1450.6|197910
1588597800000|2020-05-04 13:10:00|1451.8|1451.2|1457.4|1457|1458|1457.4|1448.8|1448.2|331858
1588598100000|2020-05-04 13:15:00|1457.6|1456.6|1459|1458.2|1460.4|1459.8|1456.4|1455.8|195912
1588598400000|2020-05-04 13:20:00|1458.8|1458|1462.6|1462.2|1464|1463.4|1456.6|1456.2|224559
1588598700000|2020-05-04 13:25:00|1462.4|1462|1463|1462.2|1467.6|1467.2|1460.8|1460.6|316942
1588599000000|2020-05-04 13:30:00|1463.2|1462.6|1461|1460.2|1463.2|1462.8|1449.8|1449.4|634674
1588599300000|2020-05-04 13:35:00|1461.2|1460|1461.6|1460.8|1465|1464|1453.2|1452.8|489357
1588599600000|2020-05-04 13:40:00|1461.8|1461|1477.2|1476.2|1478|1477.6|1459.4|1458.4|544713
1588599900000|2020-05-04 13:45:00|1476.8|1475.6|1483.4|1482.2|1483.6|1482.8|1474.6|1473.4|377147
1588600200000|2020-05-04 13:50:00|1483.2|1482|1489.2|1488.4|1492|1491|1479.6|1479.2|345320
1588600500000|2020-05-04 13:55:00|1489.4|1488.6|1488.2|1486.8|1494.4|1494|1485.6|1485|330572
1588600800000|2020-05-04 14:00:00|1488.4|1487|1493|1492.2|1497.6|1496.8|1488.2|1487|356595
1588601100000|2020-05-04 14:05:00|1493.4|1492.4|1494.2|1493.4|1499.6|1498.8|1492.4|1491.8|308759
1588601400000|2020-05-04 14:10:00|1493.8|1493|1497.4|1496.8|1499|1498.4|1490.4|1489.8|357308
1588601700000|2020-05-04 14:15:00|1497.6|1497|1502.2|1501.2|1506.2|1505.6|1496.6|1496|328706
1588602000000|2020-05-04 14:20:00|1502|1501.4|1492.6|1491.8|1502.8|1502.6|1492.2|1491.6|354206
1588602300000|2020-05-04 14:25:00|1492.4|1492.2|1490.4|1490|1493.2|1492.6|1481.4|1481.2|409855
1588602600000|2020-05-04 14:30:00|1490.2|1489.8|1480.4|1480.2|1490.6|1490.2|1478.2|1477.6|500288
1588602900000|2020-05-04 14:35:00|1480.6|1480|1484.2|1483.6|1486.4|1485.8|1479|1478.4|364888
1588603200000|2020-05-04 14:40:00|1484.4|1483.8|1487|1486.4|1487|1486.4|1478.4|1478.2|247099
1588603500000|2020-05-04 14:45:00|1487.2|1486.6|1484.8|1484|1488.4|1487.8|1478.4|1478.2|328106
1588603800000|2020-05-04 14:50:00|1485|1484.2|1485.6|1485|1488.2|1488|1480.6|1480|234045
1588604100000|2020-05-04 14:55:00|1485.4|1484.8|1476.2|1475.4|1487|1486.4|1474.6|1474|208891
1588604400000|2020-05-04 15:00:00|1476.4|1475.6|1472.8|1472.2|1477|1476.6|1471.6|1471.4|172374
1588604700000|2020-05-04 15:05:00|1473|1472.4|1466.6|1466.2|1476|1475.6|1465.2|1464.8|258481
1588605000000|2020-05-04 15:10:00|1467|1466.4|1466.6|1465.8|1471.6|1471.2|1463.4|1463|396713
1588605300000|2020-05-04 15:15:00|1466.4|1465.6|1475.8|1475.2|1477.2|1476.6|1466.2|1465.6|274116
1588605600000|2020-05-04 15:20:00|1476|1475.4|1476|1475.4|1476|1475.6|1469|1468.8|426277
1588605900000|2020-05-04 15:25:00|1476.2|1475.8|1468|1467.2|1476.8|1476|1466.4|1466|323373
1588662000000|2020-05-05 07:00:00|1527|1524.8|1519.6|1518.4|1536|1535|1518.8|1517.4|626385
1588662300000|2020-05-05 07:05:00|1519.8|1518.6|1529.6|1528.4|1532.6|1532.4|1512.4|1511|503720
1588662600000|2020-05-05 07:10:00|1529.8|1528.8|1529.6|1528.2|1534|1533.2|1525.6|1525|267608
1588662900000|2020-05-05 07:15:00|1529.4|1528.4|1524.8|1523.6|1530|1529.4|1522.2|1521.2|197791
1588663200000|2020-05-05 07:20:00|1525|1523.8|1534|1533.4|1534|1533.8|1524.8|1523.8|378241
1588663500000|2020-05-05 07:25:00|1534.4|1533.6|1535.4|1534.6|1538.4|1538|1532.8|1532|399873
1588663800000|2020-05-05 07:30:00|1535.6|1535|1547|1546.2|1550|1549.4|1535.6|1535|476593
1588664100000|2020-05-05 07:35:00|1547.2|1546.6|1540.8|1540|1548.8|1548.4|1538.8|1538|323750
1588664400000|2020-05-05 07:40:00|1541|1540.2|1540|1539.2|1544.6|1543.8|1539|1538|210706
1588664700000|2020-05-05 07:45:00|1540.4|1539.4|1534.6|1534.2|1541.4|1541|1534.6|1534.2|279528
1588665000000|2020-05-05 07:50:00|1534.4|1534.4|1540.8|1540.2|1542|1541.8|1534.2|1533.4|152575
1588665300000|2020-05-05 07:55:00|1540.6|1540.4|1539.8|1539.2|1543|1542.8|1537.6|1537.2|184234
1588665600000|2020-05-05 08:00:00|1539.6|1539|1528.6|1528|1540.6|1539.6|1528.4|1528|279655
1588665900000|2020-05-05 08:05:00|1528.8|1528.2|1533.6|1533|1534.4|1534|1527.6|1527|238910
1588666200000|2020-05-05 08:10:00|1533.4|1532.8|1534.8|1534.2|1540.6|1540.2|1532.4|1532|226969
1588666500000|2020-05-05 08:15:00|1534.6|1534|1521.2|1520.6|1534.8|1534.2|1520.8|1520.4|342366
1588666800000|2020-05-05 08:20:00|1521.4|1520|1534.4|1533.4|1534.6|1533.8|1520|1519.4|829588
1588667100000|2020-05-05 08:25:00|1534.2|1533.2|1537.4|1536.8|1539.4|1538.8|1534|1533.2|1471196
1588667400000|2020-05-05 08:30:00|1537.6|1537.4|1534.2|1533.4|1538.8|1538|1532.4|1531.6|198586
1588667700000|2020-05-05 08:35:00|1534|1533.6|1531.6|1531|1537.6|1537.2|1530.8|1530|96893
1588668000000|2020-05-05 08:40:00|1531.4|1530.8|1530.4|1529.8|1532.2|1532|1525.6|1525|435100
1588668300000|2020-05-05 08:45:00|1530.6|1530|1527.8|1527.2|1531.4|1530.8|1526.8|1526.4|533437
1588668600000|2020-05-05 08:50:00|1527.6|1527.4|1523.8|1523.2|1531|1530.4|1522.4|1522.2|556446
1588668900000|2020-05-05 08:55:00|1524.2|1523.4|1522|1521.8|1527.4|1526.6|1519.6|1519|335863
1588669200000|2020-05-05 09:00:00|1522.4|1522|1521.2|1520.6|1527.8|1527|1520.6|1520.2|212830
1588669500000|2020-05-05 09:05:00|1521|1520.4|1524.4|1523.8|1524.4|1524|1520|1519.4|143458
1588669800000|2020-05-05 09:10:00|1524.2|1523.6|1527.4|1527|1528.4|1527.8|1523.2|1523|105373
1588670100000|2020-05-05 09:15:00|1527.6|1527.2|1527.6|1527|1531.6|1531.2|1527.2|1526.6|232536
1588670400000|2020-05-05 09:20:00|1527.4|1526.8|1524.8|1524.2|1528.2|1527.8|1522.4|1522|151747
1588670700000|2020-05-05 09:25:00|1524.6|1524|1522.4|1522|1526.8|1526.4|1522.4|1522|150209
1588671000000|2020-05-05 09:30:00|1522.6|1522.2|1526|1525.6|1527.4|1526.8|1522|1521.4|94068
1588671300000|2020-05-05 09:35:00|1526.4|1525.8|1523.8|1523.4|1526.8|1526.4|1521.8|1521|105824
1588671600000|2020-05-05 09:40:00|1523.6|1523.2|1522.2|1521.6|1524.4|1524|1520.2|1520|166142
1588671900000|2020-05-05 09:45:00|1522|1521.4|1524.8|1524.4|1526|1525.6|1521.4|1521|94331
1588672200000|2020-05-05 09:50:00|1524.6|1524.2|1523|1522.4|1527.4|1527|1522.4|1522|117860
1588672500000|2020-05-05 09:55:00|1522.8|1522.2|1523.2|1522.8|1524|1523.8|1521.2|1520.6|78890
1588672800000|2020-05-05 10:00:00|1523|1522.6|1529.8|1529.4|1530.4|1530|1522.8|1522.2|140495
1588673100000|2020-05-05 10:05:00|1530|1529.6|1529.6|1529|1531.8|1531|1527.6|1527|134162
1588673400000|2020-05-05 10:10:00|1529.8|1529.2|1526|1525.6|1532|1531.6|1525.4|1525|114834
1588673700000|2020-05-05 10:15:00|1525.8|1525.4|1526.4|1526|1528|1527.8|1524.4|1523.8|162723
1588674000000|2020-05-05 10:20:00|1526.2|1525.8|1524.6|1524.2|1527.4|1527|1523.6|1523.2|2823931
1588674300000|2020-05-05 10:25:00|1524.8|1524.4|1522.6|1522|1526|1525.4|1521.8|1521.4|76973
1588674600000|2020-05-05 10:30:00|1522.8|1522.4|1527.8|1527.2|1528.4|1528|1521.2|1520.8|90692
1588674900000|2020-05-05 10:35:00|1527.6|1527|1529.2|1528.4|1530|1529.4|1525.2|1524.8|84592
1588675200000|2020-05-05 10:40:00|1529|1528.2|1532.6|1532.2|1534.4|1533.6|1528.8|1528|68639
1588675500000|2020-05-05 10:45:00|1532.4|1532|1533.6|1533|1535|1534.4|1532.4|1531.8|73185
1588675800000|2020-05-05 10:50:00|1533.4|1533.2|1537.8|1537.2|1538|1537.4|1532.4|1531.8|115871
1588676100000|2020-05-05 10:55:00|1537.6|1537|1540|1539.6|1540|1539.6|1535.2|1534.6|97045
1588676400000|2020-05-05 11:00:00|1539.8|1539.4|1542|1541.8|1543.6|1543.2|1539.4|1539|163553
1588676700000|2020-05-05 11:05:00|1542.2|1542|1546|1545.8|1547|1546.6|1540.4|1539.6|555391
1588677000000|2020-05-05 11:10:00|1546.4|1546|1549.2|1548.8|1551.8|1551.4|1546|1545.6|389466
1588677300000|2020-05-05 11:15:00|1549.4|1549|1549.8|1549|1553.6|1553|1547.4|1546.8|182860
1588677600000|2020-05-05 11:20:00|1549.6|1549.4|1546|1545|1550.4|1550|1544.6|1544|125670
1588677900000|2020-05-05 11:25:00|1545.8|1544.8|1549.4|1548.8|1550|1548.8|1544.8|1543.8|137070
1588678200000|2020-05-05 11:30:00|1549.6|1549|1548.8|1548.2|1551|1550|1548.6|1547.6|96583
1588678500000|2020-05-05 11:35:00|1549|1548.4|1546.8|1545.8|1549.6|1549|1545.4|1545|84196
1588678800000|2020-05-05 11:40:00|1546.4|1546|1548|1547.4|1549|1548.2|1544.4|1543.6|104886
1588679100000|2020-05-05 11:45:00|1548.2|1547.6|1554|1553.6|1554|1553.8|1547.4|1546.8|116274
1588679400000|2020-05-05 11:50:00|1554.4|1553.8|1555.6|1555.2|1556.8|1556.2|1552.2|1551.4|114693
1588679700000|2020-05-05 11:55:00|1555.4|1555|1554.8|1554.6|1558.6|1558|1554.8|1554.6|117050
1588680000000|2020-05-05 12:00:00|1555|1554.2|1558.8|1558.2|1558.8|1558.4|1551.2|1550.6|172998
1588680300000|2020-05-05 12:05:00|1558.6|1558|1560.2|1559.8|1561.2|1560.8|1557|1556.4|216783
1588680600000|2020-05-05 12:10:00|1560.4|1560|1560.6|1560|1561.8|1561|1557.4|1557.2|202991
1588680900000|2020-05-05 12:15:00|1560.4|1560.2|1563.6|1563.2|1565.4|1565|1559.6|1559.2|271405
1588681200000|2020-05-05 12:20:00|1563.8|1563.4|1563.2|1562.6|1564.4|1563.6|1560.2|1559.6|149524
1588681500000|2020-05-05 12:25:00|1563.4|1562.8|1566|1565.4|1566.4|1566.2|1562.4|1562|281142
1588681800000|2020-05-05 12:30:00|1566.2|1565.6|1563.6|1563.2|1566.4|1566|1562|1561.4|250813
1588682100000|2020-05-05 12:35:00|1563.4|1563|1566.8|1566.4|1567.6|1567.2|1561.4|1561|221977
1588682400000|2020-05-05 12:40:00|1567|1566.6|1572|1571.4|1573.4|1573.2|1566.8|1566.4|281912
1588682700000|2020-05-05 12:45:00|1572.2|1571.6|1570.8|1570.2|1574.4|1574|1568.4|1567.8|176794
1588683000000|2020-05-05 12:50:00|1570.6|1570|1574.8|1574.2|1574.8|1574.4|1570.2|1569.8|143889
1588683300000|2020-05-05 12:55:00|1575|1574.4|1573|1572.6|1576.2|1575.6|1572.2|1571.6|159087
1588683600000|2020-05-05 13:00:00|1573.2|1572.8|1574.6|1573.8|1576.6|1576.2|1572.8|1572|279995
1588683900000|2020-05-05 13:05:00|1574.4|1574|1581.4|1581.2|1581.6|1581.2|1574|1573.6|250505
1588684200000|2020-05-05 13:10:00|1581.6|1581.4|1576.8|1576.2|1583.4|1582.8|1576.8|1576.2|272744
1588684500000|2020-05-05 13:15:00|1576.6|1576.4|1573.8|1573|1578.2|1577.2|1572.8|1572.4|189096
1588684800000|2020-05-05 13:20:00|1573.6|1572.8|1577.8|1577.4|1578|1577.6|1571|1570.8|297880
1588685100000|2020-05-05 13:25:00|1578|1577.2|1579.2|1578.6|1579.2|1578.8|1576.4|1576|199090
1588685400000|2020-05-05 13:30:00|1579|1578.4|1596.8|1596|1602|1601.2|1577.4|1576.6|3337844
1588685700000|2020-05-05 13:35:00|1597|1596.2|1597|1596.2|1601|1600.4|1589|1588.4|574250
1588686000000|2020-05-05 13:40:00|1597.2|1596|1591.4|1590.6|1602|1601|1591.4|1590.6|429120
1588686300000|2020-05-05 13:45:00|1591.6|1590.8|1582.8|1582|1595.4|1594.6|1582.8|1582|354797
1588686600000|2020-05-05 13:50:00|1582.6|1581.8|1579.4|1578.6|1587.2|1586.2|1578|1577.4|353139
1588686900000|2020-05-05 13:55:00|1579.2|1578.8|1589.2|1588.6|1589.4|1588.6|1578|1577.4|296699
1588687200000|2020-05-05 14:00:00|1589.4|1588.8|1590|1589.4|1594.2|1593.8|1587.2|1586.4|459142
1588687500000|2020-05-05 14:05:00|1589.8|1589.6|1582.6|1581.8|1592.6|1592|1582|1581.4|304474
1588687800000|2020-05-05 14:10:00|1582.8|1582.4|1579.4|1578.6|1584.4|1584|1578|1577.2|259078
1588688100000|2020-05-05 14:15:00|1579.6|1579|1582.8|1582|1585.8|1585.2|1579|1578.6|231138
1588688400000|2020-05-05 14:20:00|1582.6|1581.8|1574.4|1574|1583|1582.2|1570.8|1570|266607
1588688700000|2020-05-05 14:25:00|1574.6|1574.2|1560.6|1560|1575.4|1574.6|1560.6|1560|403090
1588689000000|2020-05-05 14:30:00|1560.4|1560.2|1567.4|1566.8|1567.6|1567|1560.2|1560|1398168
1588689300000|2020-05-05 14:35:00|1567.6|1567|1564.2|1563.4|1569|1568.4|1562.2|1561.4|214618
1588689600000|2020-05-05 14:40:00|1564.4|1563.6|1556.8|1556|1564.8|1564|1556|1555|404332
1588689900000|2020-05-05 14:45:00|1557|1555.8|1548|1547.4|1562.4|1561.4|1548|1547.2|552406
1588690200000|2020-05-05 14:50:00|1548.2|1547.2|1561.8|1561|1565|1564.6|1548|1547.2|777863
1588690500000|2020-05-05 14:55:00|1562|1561.2|1558.6|1558.4|1565.6|1564.6|1556|1555.2|332611
1588690800000|2020-05-05 15:00:00|1558.8|1558|1561|1560.6|1565.8|1564.6|1557.8|1557|380911
1588691100000|2020-05-05 15:05:00|1560.8|1560.4|1561|1560.6|1565|1564.8|1559.4|1559|467679
1588691400000|2020-05-05 15:10:00|1561.2|1560.8|1559.4|1558.8|1562|1561.4|1552.4|1551.8|386892
1588691700000|2020-05-05 15:15:00|1559.6|1559|1556.8|1556.6|1559.8|1559.4|1553|1552.8|456707
1588692000000|2020-05-05 15:20:00|1556.6|1556.4|1561|1560.6|1561.2|1561|1555.2|1554.6|456749
1588692300000|2020-05-05 15:25:00|1560.8|1560.8|1558.8|1558|1561.8|1561.6|1556.6|1556|425650
1588748400000|2020-05-06 07:00:00|1551|1549.2|1534.4|1532|1551|1550.4|1534|1532|455128
1588748700000|2020-05-06 07:05:00|1533|1531|1530|1529.2|1540.6|1538.4|1524.4|1523|467275
1588749000000|2020-05-06 07:10:00|1529.8|1529.4|1542|1540.8|1542.2|1541.8|1529|1528.4|211375
1588749300000|2020-05-06 07:15:00|1542.2|1541|1543|1542.4|1545|1543.8|1538|1537|197654
1588749600000|2020-05-06 07:20:00|1543.4|1542.6|1532.2|1531.4|1543.8|1543.2|1530.6|1530|218607
1588749900000|2020-05-06 07:25:00|1532|1531.6|1534.8|1534|1535.6|1534.8|1528.6|1528|163247
1588750200000|2020-05-06 07:30:00|1534.6|1534.2|1531.4|1530.6|1535.2|1534.8|1530.4|1529.6|115470
1588750500000|2020-05-06 07:35:00|1531.2|1530.8|1531.6|1530.2|1533|1532.2|1529|1528.2|89373
1588750800000|2020-05-06 07:40:00|1531.4|1530.4|1537.2|1536|1539|1538.4|1531.4|1530.2|142356
1588751100000|2020-05-06 07:45:00|1537.4|1536.2|1537.8|1537|1539.8|1538.8|1536|1535.4|70093
1588751400000|2020-05-06 07:50:00|1537.6|1537.2|1536.2|1535.8|1540.2|1539.8|1535|1534|100289
1588751700000|2020-05-06 07:55:00|1536.4|1536|1535.8|1535.2|1538.6|1537.6|1535|1534.4|64045
1588752000000|2020-05-06 08:00:00|1535.6|1534.8|1541.2|1540.8|1541.6|1540.8|1534.6|1534|84930
1588752300000|2020-05-06 08:05:00|1541.4|1541|1539.8|1539|1542|1541.4|1537.8|1537.2|57436
1588752600000|2020-05-06 08:10:00|1539.6|1539.2|1540.8|1539.8|1545.8|1545.6|1539.4|1539|107164
1588752900000|2020-05-06 08:15:00|1540.6|1540|1546.6|1545.8|1546.8|1546|1539.6|1539.4|50680
1588753200000|2020-05-06 08:20:00|1546.4|1545.6|1542.2|1541.4|1547|1546.6|1540.6|1540|221809
1588753500000|2020-05-06 08:25:00|1542.4|1541.6|1543|1542.4|1544.6|1543.8|1540.8|1540|84733
1588753800000|2020-05-06 08:30:00|1542.8|1542.2|1543.6|1543|1544.8|1544.2|1541.2|1540.6|104155
1588754100000|2020-05-06 08:35:00|1543.4|1543.2|1547|1546.4|1549|1548.2|1543.4|1543.2|248952
1588754400000|2020-05-06 08:40:00|1546.8|1546.2|1543|1542.4|1546.8|1546.2|1541.4|1540.6|82208
1588754700000|2020-05-06 08:45:00|1543.2|1542.6|1539.2|1538.6|1543.8|1543|1538.2|1538|124747
1588755000000|2020-05-06 08:50:00|1539.4|1538.8|1536|1535.2|1539.6|1539.2|1533.4|1533|228512
1588755300000|2020-05-06 08:55:00|1535.8|1535|1536.6|1536|1537.2|1536.4|1534|1533.4|56428
1588755600000|2020-05-06 09:00:00|1536.8|1536.2|1532.6|1532.2|1538.2|1537.6|1532.6|1532|87840
1588755900000|2020-05-06 09:05:00|1532.8|1532|1534.2|1533.6|1534.6|1534.4|1531|1530.8|99796
1588756200000|2020-05-06 09:10:00|1534.4|1533.8|1538.4|1537.8|1539.6|1539|1534.4|1533.8|96764
1588756500000|2020-05-06 09:15:00|1538.2|1537.6|1541|1540.4|1544|1543.6|1538.2|1537.6|103701
1588756800000|2020-05-06 09:20:00|1540.8|1540.2|1539.8|1539.6|1542.2|1541.8|1538.2|1537.6|87520
1588757100000|2020-05-06 09:25:00|1540|1539.8|1542.2|1541.8|1542.8|1542.4|1537.8|1537.2|75972
1588757400000|2020-05-06 09:30:00|1542|1542|1537|1536.2|1542.6|1542.4|1536|1535.4|201874
1588757700000|2020-05-06 09:35:00|1537.2|1536.4|1534.8|1534.4|1537.2|1536.6|1533.8|1533|57685
1588758000000|2020-05-06 09:40:00|1535|1534.2|1538|1537.2|1539|1538.2|1534|1533.6|80625
1588758300000|2020-05-06 09:45:00|1538.4|1537.4|1540.8|1540.4|1540.8|1540.4|1537.2|1536.6|81011
1588758600000|2020-05-06 09:50:00|1541|1540.6|1541.2|1541|1543.6|1542.8|1540.6|1540.2|96424
1588758900000|2020-05-06 09:55:00|1541.4|1541.2|1539.8|1539.4|1541.4|1541.2|1537.4|1536.8|93376
1588759200000|2020-05-06 10:00:00|1540|1539.6|1538.2|1537.8|1542|1541.6|1538.2|1537.8|60767
1588759500000|2020-05-06 10:05:00|1538.4|1538|1539.2|1538.6|1541|1540.6|1538.4|1538|75286
1588759800000|2020-05-06 10:10:00|1539.4|1538.8|1539.2|1539|1541.4|1540.8|1538.6|1538|61117
1588760100000|2020-05-06 10:15:00|1539|1538.8|1537|1536.4|1539.2|1538.8|1536.4|1536|46561
1588760400000|2020-05-06 10:20:00|1537.2|1536.6|1538|1537.6|1538|1537.6|1534.8|1534.4|60379
1588760700000|2020-05-06 10:25:00|1537.8|1537.8|1538.8|1538.4|1539.8|1539.4|1536.8|1536.2|86579
1588761000000|2020-05-06 10:30:00|1539|1538.6|1540.8|1540.4|1542.2|1542|1539|1538.6|147030
1588761300000|2020-05-06 10:35:00|1540.6|1540.2|1539.4|1539|1544.6|1543.8|1539.4|1539|139886
1588761600000|2020-05-06 10:40:00|1539.2|1538.8|1539.8|1539.6|1541.4|1541|1537.2|1537|185508
1588761900000|2020-05-06 10:45:00|1540|1539.8|1540.2|1540|1541|1540.8|1539|1538.6|98165
1588762200000|2020-05-06 10:50:00|1540|1539.8|1536.6|1536.2|1540.2|1539.8|1535.4|1535|89563
1588762500000|2020-05-06 10:55:00|1536.8|1536.4|1537.4|1536.8|1537.6|1537.2|1534.6|1534.2|107366
1588762800000|2020-05-06 11:00:00|1537.6|1537|1538|1537.4|1538|1537.8|1536.6|1536.2|118504
1588763100000|2020-05-06 11:05:00|1537.8|1537.6|1535.6|1535.2|1538|1537.8|1534.4|1534|229327
1588763400000|2020-05-06 11:10:00|1535.4|1535|1535|1534.6|1536.6|1536.2|1534.4|1534|120092
1588763700000|2020-05-06 11:15:00|1535.2|1534.4|1537.6|1537.2|1538.8|1538.2|1534.4|1534|96208
1588764000000|2020-05-06 11:20:00|1537.4|1537|1536.8|1536.4|1539.8|1539.2|1536.8|1536.4|66191
1588764300000|2020-05-06 11:25:00|1537|1536.6|1535.6|1535.2|1538.4|1538|1535|1534.6|106315
1588764600000|2020-05-06 11:30:00|1535.8|1535.4|1531.8|1531.4|1536.6|1536.2|1531.2|1531|597329
1588764900000|2020-05-06 11:35:00|1531.6|1531.2|1529.6|1529.2|1534|1533.4|1529.6|1529.2|136891
1588765200000|2020-05-06 11:40:00|1529.8|1529|1530.8|1530.2|1532|1531.4|1529.2|1529|1623503
1588765500000|2020-05-06 11:45:00|1531|1530.4|1528.6|1528.2|1531.4|1530.8|1527.8|1527.6|68489
1588765800000|2020-05-06 11:50:00|1528.8|1528.4|1530.4|1529.8|1531.4|1531.2|1527.6|1527.4|229891
1588766100000|2020-05-06 11:55:00|1530.6|1530|1529.4|1529.2|1531.8|1531.2|1528.6|1528.2|173091
1588766400000|2020-05-06 12:00:00|1529.6|1529|1530.6|1530.2|1532.8|1532.2|1528.4|1528|129331
1588766700000|2020-05-06 12:05:00|1530.4|1530|1532|1531.8|1532.8|1532.2|1529.4|1529|136503
1588767000000|2020-05-06 12:10:00|1532.2|1532|1530|1529.6|1533|1532.6|1529.6|1529.4|109060
1588767300000|2020-05-06 12:15:00|1529.8|1529.8|1525|1524.6|1533|1532.4|1524.8|1524.6|280622
1588767600000|2020-05-06 12:20:00|1524.8|1524.4|1529.8|1529.4|1530|1529.6|1524.6|1524|414371
1588767900000|2020-05-06 12:25:00|1529.6|1529.2|1533.8|1533.2|1534.6|1534.4|1528.8|1528.4|183842
1588768200000|2020-05-06 12:30:00|1534|1533.4|1533.6|1533.2|1535|1534.6|1532.4|1532|103775
1588768500000|2020-05-06 12:35:00|1533.8|1533.4|1529.8|1529.2|1535.8|1535.2|1529.4|1529|98730
1588768800000|2020-05-06 12:40:00|1529.6|1529|1524.8|1524.2|1529.8|1529.4|1524.6|1524|136217
1588769100000|2020-05-06 12:45:00|1525|1524.4|1523|1522.6|1526.4|1526.2|1522.6|1522.4|143637
1588769400000|2020-05-06 12:50:00|1523.2|1522.8|1527.2|1526.8|1529.2|1528.8|1522.6|1522.4|125884
1588769700000|2020-05-06 12:55:00|1527|1526.6|1527.4|1527|1529|1528.4|1525.6|1525.2|67698
1588770000000|2020-05-06 13:00:00|1527.2|1527.2|1532.6|1532|1533.8|1533.4|1526.4|1526|115151
1588770300000|2020-05-06 13:05:00|1532.4|1531.8|1528.8|1528.4|1534.8|1534|1528.8|1528.4|69716
1588770600000|2020-05-06 13:10:00|1528.6|1528.2|1530.4|1530|1532.8|1532.4|1528.2|1527.8|52740
1588770900000|2020-05-06 13:15:00|1530.2|1529.8|1527.8|1527.2|1532.6|1532|1527.4|1527|37306
1588771200000|2020-05-06 13:20:00|1527.6|1527.4|1527.8|1527.4|1530|1529.6|1525.4|1525|73710
1588771500000|2020-05-06 13:25:00|1528|1527.2|1532.8|1532.2|1532.8|1532.2|1527|1526.4|41073
1588771800000|2020-05-06 13:30:00|1533|1532|1533.6|1532.8|1538|1537.4|1529.6|1529|379375
1588772100000|2020-05-06 13:35:00|1533.4|1532.6|1523.6|1522.8|1533.4|1532.6|1522.2|1522|141720
1588772400000|2020-05-06 13:40:00|1523.8|1523|1513.4|1512.4|1524.6|1523.8|1511|1510.2|407727
1588772700000|2020-05-06 13:45:00|1513.6|1513|1517|1516.2|1521|1520.4|1513.4|1513|179344
1588773000000|2020-05-06 13:50:00|1516.8|1516|1507.4|1506.6|1517.4|1517|1507.2|1506.6|191816
1588773300000|2020-05-06 13:55:00|1507.6|1506.8|1506.2|1505.2|1510|1509.8|1501|1500.6|466930
1588773600000|2020-05-06 14:00:00|1506|1505|1501.6|1501|1508|1507.2|1501.4|1501|133548
1588773900000|2020-05-06 14:05:00|1501.2|1500.6|1498.2|1497.2|1502.4|1502|1498.2|1497|469210
1588774200000|2020-05-06 14:10:00|1498.4|1497|1495|1494.2|1499.6|1498.8|1491.6|1491.4|236818
1588774500000|2020-05-06 14:15:00|1495.2|1494|1504.2|1503.6|1504.4|1503.8|1493|1492.6|171817
1588774800000|2020-05-06 14:20:00|1504|1503.4|1505.6|1505|1507.8|1507.4|1502.2|1502|252984
1588775100000|2020-05-06 14:25:00|1505.8|1504.8|1507.4|1506.6|1508.4|1508|1504.2|1504|113020
1588775400000|2020-05-06 14:30:00|1507.6|1506.8|1516.2|1515.4|1520.6|1520.2|1507.6|1506.8|286573
1588775700000|2020-05-06 14:35:00|1516|1515.6|1502.6|1501.6|1516.2|1515.6|1502.2|1501.2|257119
1588776000000|2020-05-06 14:40:00|1502.2|1501.8|1500|1499.4|1503.8|1503.4|1499.2|1499|277630
1588776300000|2020-05-06 14:45:00|1499.8|1499|1500|1499.2|1505.8|1505.6|1498.6|1498|277452
1588776600000|2020-05-06 14:50:00|1499.8|1499|1500.6|1500|1503.4|1502.6|1497.8|1497|237394
1588776900000|2020-05-06 14:55:00|1500.8|1500.2|1498|1497.4|1502|1501.6|1497.6|1497.2|205468
1588777200000|2020-05-06 15:00:00|1498.2|1497.6|1499.6|1499.2|1502.6|1502.2|1497.6|1497|155373
1588777500000|2020-05-06 15:05:00|1499.4|1499|1497.4|1496.6|1499.4|1499.2|1493.8|1493.2|308659
1588777800000|2020-05-06 15:10:00|1497.2|1496.4|1493.6|1493|1498.6|1498.2|1493.2|1492.4|349170
1588778100000|2020-05-06 15:15:00|1493.4|1492.8|1492.8|1492.6|1496.6|1495.8|1492.6|1492.2|185496
1588778400000|2020-05-06 15:20:00|1493.2|1492.4|1488|1487.4|1493.2|1492.6|1487.8|1487.4|453897
1588778700000|2020-05-06 15:25:00|1488.2|1487.8|1491.8|1491.2|1493.2|1493|1487.6|1487.4|398592
1588834800000|2020-05-07 07:00:00|1511.8|1508.8|1510|1508.4|1513|1511.8|1499.8|1499|276810
1588835100000|2020-05-07 07:05:00|1510.2|1509|1513|1512|1524.4|1523.6|1509.8|1508.4|193545
1588835400000|2020-05-07 07:10:00|1512.6|1511.2|1515.6|1515|1519.2|1517.2|1510.8|1510|113435
1588835700000|2020-05-07 07:15:00|1515.8|1514.6|1523.4|1522.4|1528|1527|1515.2|1514|203815
1588836000000|2020-05-07 07:20:00|1523.2|1522.2|1515.8|1515.2|1524.2|1523.6|1515.6|1515|140724
1588836300000|2020-05-07 07:25:00|1516.2|1516|1516.6|1515.2|1519|1518|1515.2|1514.4|79207
1588836600000|2020-05-07 07:30:00|1517|1515.4|1519.8|1519.2|1521.4|1520.6|1514|1513.2|65414
1588836900000|2020-05-07 07:35:00|1520.2|1519.4|1516.6|1516|1520.8|1520|1515.6|1515|110644
1588837200000|2020-05-07 07:40:00|1516.8|1516.2|1520.4|1519.6|1521.6|1521|1515.6|1515|114050
1588837500000|2020-05-07 07:45:00|1520.2|1519.8|1520.8|1520.2|1523|1522.2|1519.2|1518.4|92181
1588837800000|2020-05-07 07:50:00|1521|1520|1521.6|1521|1523|1522.2|1520.4|1520|49463
1588838100000|2020-05-07 07:55:00|1521.4|1520.4|1518.8|1518.2|1523.2|1522.8|1518.4|1518|69918
1588838400000|2020-05-07 08:00:00|1518.6|1518|1513|1512.6|1518.6|1518|1512.4|1512.2|95646
1588838700000|2020-05-07 08:05:00|1512.8|1512.4|1514.8|1514|1515|1514.2|1509|1508.6|97498
1588839000000|2020-05-07 08:10:00|1514.6|1513.8|1519.8|1519.2|1519.8|1519.2|1512.8|1512.4|45816
1588839300000|2020-05-07 08:15:00|1520|1519.4|1522.8|1522|1524|1523.6|1520|1519.4|76322
1588839600000|2020-05-07 08:20:00|1523|1522.2|1521.6|1521|1523|1522.6|1520.4|1520.2|47767
1588839900000|2020-05-07 08:25:00|1521.8|1521.2|1523.8|1523.4|1525|1524.8|1520.2|1520|108517
1588840200000|2020-05-07 08:30:00|1524|1523.6|1523|1522.4|1527.6|1527.2|1523|1522.2|183663
1588840500000|2020-05-07 08:35:00|1523.2|1522.2|1521.6|1521|1524.6|1524|1520.8|1520.4|65871
1588840800000|2020-05-07 08:40:00|1521.4|1520.8|1514.2|1513.6|1522.4|1522|1514.2|1513.6|73580
1588841100000|2020-05-07 08:45:00|1514|1513.8|1517|1516.4|1518.8|1518|1511.4|1511|110911
1588841400000|2020-05-07 08:50:00|1517.2|1516.6|1519.6|1519.2|1520|1519.6|1516.8|1516|33107
1588841700000|2020-05-07 08:55:00|1519.8|1519.4|1522.2|1521.8|1523.2|1522.6|1519.4|1519|42353
1588842000000|2020-05-07 09:00:00|1522.4|1522|1524.6|1524|1524.8|1524.6|1521.2|1520.4|56816
1588842300000|2020-05-07 09:05:00|1524.4|1523.8|1531.8|1531.4|1532|1531.8|1523.8|1523.4|128850
1588842600000|2020-05-07 09:10:00|1532|1531.2|1531.8|1531.2|1532.8|1532.2|1529.6|1529.2|55150
1588842900000|2020-05-07 09:15:00|1531.6|1531.4|1534.2|1533.8|1534.8|1534.2|1531.4|1531.4|59744
1588843200000|2020-05-07 09:20:00|1534|1534|1538.4|1537.8|1538.6|1538.2|1533.6|1533|104958
1588843500000|2020-05-07 09:25:00|1537.6|1537.4|1537.8|1537.4|1539.6|1539.2|1536.8|1536.2|109970
1588843800000|2020-05-07 09:30:00|1538|1537.6|1540.4|1540|1540.6|1540.2|1537.6|1537.2|162148
1588844100000|2020-05-07 09:35:00|1540.6|1540.2|1543.2|1543|1543.6|1543.4|1539|1538.2|166129
1588844400000|2020-05-07 09:40:00|1543.4|1542.8|1551.4|1550.8|1551.6|1551|1541.6|1541.2|291048
1588844700000|2020-05-07 09:45:00|1551.2|1550.6|1538.2|1537.4|1551.6|1550.8|1536.8|1536.6|367486
1588845000000|2020-05-07 09:50:00|1538|1537|1541.8|1540.8|1543.4|1542.2|1537.8|1536.8|98401
1588845300000|2020-05-07 09:55:00|1541.6|1540.6|1535.2|1534.2|1541.6|1540.6|1532.2|1531.4|124039
1588845600000|2020-05-07 10:00:00|1535|1534.4|1531.4|1530.6|1537.6|1536.4|1530.8|1530.2|66515
1588845900000|2020-05-07 10:05:00|1531.6|1530.8|1538.2|1537.4|1538.4|1537.6|1530.8|1530|49094
1588846200000|2020-05-07 10:10:00|1538.4|1538|1540.8|1540|1541|1540|1537.2|1536.4|1301777
1588846500000|2020-05-07 10:15:00|1541|1540.2|1535.2|1534.8|1541.8|1541|1535.2|1534.8|40139
1588846800000|2020-05-07 10:20:00|1535|1534.4|1535.6|1535|1536.4|1535.4|1531.8|1531.2|35707
1588847100000|2020-05-07 10:25:00|1535.8|1534.8|1536.2|1535.4|1538|1537.2|1532.6|1531.8|47751
1588847400000|2020-05-07 10:30:00|1536.4|1535.6|1542.2|1541.6|1542.6|1542|1536.2|1535.6|62504
1588847700000|2020-05-07 10:35:00|1542.4|1541.4|1542.4|1542|1543|1542.8|1540.4|1540|73542
1588848000000|2020-05-07 10:40:00|1542.2|1541.8|1543|1542.4|1543|1542.6|1539.8|1539.2|115499
1588848300000|2020-05-07 10:45:00|1543.2|1542.6|1545.8|1545.4|1546|1545.6|1541.4|1541|317234
1588848600000|2020-05-07 10:50:00|1546|1545.6|1541.8|1541.4|1547.4|1547.2|1541.8|1541.2|121624
1588848900000|2020-05-07 10:55:00|1541.6|1541.2|1544.6|1544|1546|1545.4|1539.8|1539.2|77790
1588849200000|2020-05-07 11:00:00|1544.4|1543.8|1543.4|1542.8|1544.6|1544.2|1541|1540.4|119971
1588849500000|2020-05-07 11:05:00|1543.2|1542.6|1541.2|1540.8|1543.4|1542.8|1540.8|1540.2|39186
1588849800000|2020-05-07 11:10:00|1541.4|1541|1546.6|1546.4|1547|1546.4|1540.8|1540.4|73350
1588850100000|2020-05-07 11:15:00|1546.8|1546.6|1548.4|1548|1549.8|1549.6|1545.6|1545.2|118053
1588850400000|2020-05-07 11:20:00|1548.2|1547.8|1548.4|1547.8|1549.8|1549.6|1547|1546.8|242675
1588850700000|2020-05-07 11:25:00|1548.2|1547.6|1545.6|1545|1548.2|1547.6|1543.2|1542.6|53868
1588851000000|2020-05-07 11:30:00|1545.4|1545.2|1548.4|1547.8|1549.6|1549.2|1543.6|1543.2|170752
1588851300000|2020-05-07 11:35:00|1548.2|1548|1548.8|1548.4|1549|1548.8|1547|1546.6|108358
1588851600000|2020-05-07 11:40:00|1548.6|1548.6|1548|1547.6|1550.8|1550.6|1547|1546.8|219264
1588851900000|2020-05-07 11:45:00|1547.8|1547.8|1546.2|1546|1549.2|1548.6|1546|1545.8|65169
1588852200000|2020-05-07 11:50:00|1546|1545.8|1544.8|1544.4|1546.2|1546|1543.2|1543|135470
1588852500000|2020-05-07 11:55:00|1545|1544.6|1547.4|1547.2|1549.6|1549|1544.4|1544|112101
1588852800000|2020-05-07 12:00:00|1547.8|1547.4|1543.8|1543.2|1547.8|1547.4|1543.4|1543|140547
1588853100000|2020-05-07 12:05:00|1543.6|1543|1538.6|1538.2|1544.2|1544|1538.2|1538|99881
1588853400000|2020-05-07 12:10:00|1538.8|1538.4|1538.2|1537.8|1539.2|1538.8|1535.8|1535.6|94759
1588853700000|2020-05-07 12:15:00|1538.4|1538|1539.2|1538.8|1541.2|1541|1538.4|1538|93768
1588854000000|2020-05-07 12:20:00|1539|1538.6|1539.2|1539|1540.2|1540|1537.6|1537.2|67379
1588854300000|2020-05-07 12:25:00|1539.4|1539.2|1539.4|1538.6|1540.4|1540.2|1538|1537.8|68911
1588854600000|2020-05-07 12:30:00|1539.6|1538.8|1537|1536.6|1540.4|1540|1537|1536.6|76535
1588854900000|2020-05-07 12:35:00|1536.8|1536.4|1536.8|1536.2|1539.4|1538.8|1536.2|1535.8|53401
1588855200000|2020-05-07 12:40:00|1537|1536.4|1537|1536.6|1538.4|1538|1535.2|1535|71483
1588855500000|2020-05-07 12:45:00|1537.2|1536.8|1539.8|1539.4|1541.2|1540.4|1536.8|1536.2|76166
1588855800000|2020-05-07 12:50:00|1540|1539.6|1537.4|1537|1540|1539.8|1536.6|1536.2|44533
1588856100000|2020-05-07 12:55:00|1537.6|1537.2|1540.8|1540.2|1541|1540.6|1537.6|1537.2|58876
1588856400000|2020-05-07 13:00:00|1541|1540.4|1538.4|1537.8|1542.4|1542|1538|1537.6|49781
1588856700000|2020-05-07 13:05:00|1538.6|1538|1531.8|1531.2|1538.6|1538.2|1531.8|1531.2|134249
1588857000000|2020-05-07 13:10:00|1532|1531.4|1533.2|1533|1535.8|1535.4|1530.2|1530|149990
1588857300000|2020-05-07 13:15:00|1533.4|1533.2|1537.2|1536.8|1538.4|1537.8|1532|1531.6|80837
1588857600000|2020-05-07 13:20:00|1537|1536.6|1532.2|1531.8|1537.2|1536.6|1531.8|1531.6|66865
1588857900000|2020-05-07 13:25:00|1532.4|1532|1531|1530.4|1532.4|1532|1528.2|1528|126167
1588858200000|2020-05-07 13:30:00|1530.8|1530.6|1538.6|1538.2|1539.4|1538.8|1527.2|1527|255707
1588858500000|2020-05-07 13:35:00|1538.8|1538|1545.2|1544.4|1546.6|1546.2|1537.4|1537|566691
1588858800000|2020-05-07 13:40:00|1545|1544.2|1544.2|1543.8|1549.8|1549.4|1542|1541.6|241905
1588859100000|2020-05-07 13:45:00|1544.4|1543.6|1547.8|1547|1548|1547.8|1541.4|1541.2|176439
1588859400000|2020-05-07 13:50:00|1548|1547.2|1546.4|1546.2|1548|1547.4|1542.6|1541.8|114127
1588859700000|2020-05-07 13:55:00|1546.2|1545.6|1541|1540|1550|1549.6|1540|1539.6|293330
1588860000000|2020-05-07 14:00:00|1540.8|1539.6|1534|1533.4|1541|1540.8|1531.6|1531|237574
1588860300000|2020-05-07 14:05:00|1533.8|1533.6|1530.4|1529.8|1534.2|1533.6|1525.8|1525.4|280275
1588860600000|2020-05-07 14:10:00|1530.6|1530|1529|1528.4|1532.6|1532.2|1524.2|1523.8|468392
1588860900000|2020-05-07 14:15:00|1529.2|1528.6|1527.6|1527.2|1529.2|1528.8|1522.8|1522.6|261992
1588861200000|2020-05-07 14:20:00|1527.8|1527.4|1528.6|1528|1529.2|1528.8|1526|1525.6|220968
1588861500000|2020-05-07 14:25:00|1528.4|1527.8|1527.6|1527.4|1531.2|1530.6|1526.2|1525.4|135950
1588861800000|2020-05-07 14:30:00|1527.8|1527.6|1534.4|1534.2|1534.8|1534.4|1527.4|1527|159827
1588862100000|2020-05-07 14:35:00|1534.2|1534|1534|1533.2|1538.2|1537.8|1531.8|1531.2|150658
1588862400000|2020-05-07 14:40:00|1534.2|1533.4|1538|1537.6|1538.2|1537.8|1533.6|1533.2|96221
1588862700000|2020-05-07 14:45:00|1538.2|1537.8|1535.4|1535|1540|1539.8|1533.8|1533.4|139260
1588863000000|2020-05-07 14:50:00|1535.6|1535.2|1534|1533.6|1538.6|1538.2|1532|1531.4|136335
1588863300000|2020-05-07 14:55:00|1534.2|1533.8|1527.4|1527|1535.4|1535|1527.2|1527|196996
1588863600000|2020-05-07 15:00:00|1527.6|1527.2|1530|1529.4|1531|1530.6|1527.6|1527.2|238769
1588863900000|2020-05-07 15:05:00|1529.8|1529.2|1532|1531.4|1532|1531.4|1527|1526.6|131172
1588864200000|2020-05-07 15:10:00|1531.6|1531.6|1530.4|1530|1535.2|1534.8|1530.2|1530|142695
1588864500000|2020-05-07 15:15:00|1530.2|1529.8|1531.2|1530.8|1532|1531.4|1528.8|1528.4|212079
1588864800000|2020-05-07 15:20:00|1531|1530.6|1530.2|1529.8|1531.4|1531|1528.4|1528.2|215183
1588865100000|2020-05-07 15:25:00|1530|1529.6|1528|1527.6|1530.8|1530.4|1526.4|1526.2|310979
1588921200000|2020-05-08 07:00:00|1563.8|1518.2|1544.6|1543.6|1563.8|1544|1532.6|1518.2|422659
1588921500000|2020-05-08 07:05:00|1544.8|1544|1543.8|1542.2|1551.6|1551.2|1543.4|1542|181397
1588921800000|2020-05-08 07:10:00|1544|1542.4|1544.6|1543.2|1546.8|1545.8|1542.6|1542|94959
1588922100000|2020-05-08 07:15:00|1544.4|1542.6|1536|1535.4|1544.4|1542.6|1535.4|1535|169145
1588922400000|2020-05-08 07:20:00|1535.8|1535.6|1537.8|1537|1539.4|1539|1535.6|1535|112327
1588922700000|2020-05-08 07:25:00|1537.6|1537.2|1541|1540.4|1542|1541.2|1536.8|1536.4|96707
1588923000000|2020-05-08 07:30:00|1540.8|1540.2|1535.4|1535.2|1540.8|1540.2|1533|1532.4|118478
1588923300000|2020-05-08 07:35:00|1535.6|1535.4|1533.6|1533.2|1535.6|1535.4|1531.8|1531.4|76956
1588923600000|2020-05-08 07:40:00|1533.4|1533|1531|1530.6|1534|1533.6|1531|1530.6|52110
1588923900000|2020-05-08 07:45:00|1531.2|1530.8|1528.6|1528|1531.8|1531.6|1528.4|1528|142750
1588924200000|2020-05-08 07:50:00|1528.8|1528.2|1528.8|1528.6|1530|1529.4|1526.8|1526.4|80760
1588924500000|2020-05-08 07:55:00|1528.6|1528.4|1524.4|1524.2|1528.8|1528.4|1524.4|1524.2|82316
1588924800000|2020-05-08 08:00:00|1524.2|1524|1526.8|1526.4|1527.8|1527.4|1523.8|1523.2|51161
1588925100000|2020-05-08 08:05:00|1526.6|1526|1526.6|1525.8|1528.8|1528.2|1525.2|1525|77194
1588925400000|2020-05-08 08:10:00|1526.2|1525.6|1521.8|1521.2|1526.6|1525.8|1521.6|1521.2|59616
1588925700000|2020-05-08 08:15:00|1522|1521.4|1519|1518.4|1522|1521.8|1518.8|1518.2|75792
1588926000000|2020-05-08 08:20:00|1518.8|1518.2|1513.8|1513.6|1518.8|1518.4|1513.8|1513.4|140713
1588926300000|2020-05-08 08:25:00|1514|1513.8|1515|1514.6|1515.2|1515|1510.8|1510.4|112987
1588926600000|2020-05-08 08:30:00|1514.8|1514.8|1515.6|1515|1518.6|1518.2|1513.8|1513|171064
1588926900000|2020-05-08 08:35:00|1515.8|1515.2|1515.6|1514.8|1515.8|1515.6|1512.8|1512|110107
1588927200000|2020-05-08 08:40:00|1515.8|1515|1522|1521.8|1522.2|1521.8|1515.8|1514.8|45872
1588927500000|2020-05-08 08:45:00|1522.2|1521.6|1519.2|1518.6|1522.6|1522.2|1518.4|1517.6|66850
1588927800000|2020-05-08 08:50:00|1519|1518.4|1517|1516.6|1519.2|1519|1517|1516.6|21532
1588928100000|2020-05-08 08:55:00|1516.8|1516.8|1521.8|1521.2|1522.6|1522|1516.8|1516.2|39515
1588928400000|2020-05-08 09:00:00|1521.6|1521|1522.6|1522|1524.2|1523.4|1520.6|1520.2|49279
1588928700000|2020-05-08 09:05:00|1522.4|1522.2|1523|1522.6|1523.2|1523|1521|1520.6|26334
1588929000000|2020-05-08 09:10:00|1522.8|1522.4|1525|1524.6|1525|1524.8|1522.6|1522.2|33915
1588929300000|2020-05-08 09:15:00|1525.2|1524.8|1524.8|1524.2|1526|1525.4|1523.2|1522.6|49020
1588929600000|2020-05-08 09:20:00|1525|1524.4|1525.2|1524.8|1526.4|1526.2|1524.4|1524.2|46668
1588929900000|2020-05-08 09:25:00|1525.4|1525|1526.2|1525.8|1527.8|1527.6|1525.2|1524.8|31938
1588930200000|2020-05-08 09:30:00|1526|1526|1525|1524.4|1527.4|1527|1524.2|1523.4|51024
1588930500000|2020-05-08 09:35:00|1524.8|1524.2|1526.4|1526|1527.2|1526.6|1523.8|1523.4|34478
1588930800000|2020-05-08 09:40:00|1526.6|1526.2|1526.4|1526|1528.6|1528.4|1526.4|1526|36059
1588931100000|2020-05-08 09:45:00|1526.6|1526.2|1526.6|1526.2|1527.2|1526.8|1525.8|1525.4|40710
1588931400000|2020-05-08 09:50:00|1526.8|1526.4|1527.2|1526.6|1527.6|1527.4|1525.8|1525.2|35494
1588931700000|2020-05-08 09:55:00|1527|1526.8|1529.2|1528.8|1529.4|1529.2|1527|1526.4|34252
1588932000000|2020-05-08 10:00:00|1529|1528.6|1530.2|1529.8|1530.4|1530|1526.4|1525.8|44796
1588932300000|2020-05-08 10:05:00|1530.4|1530|1532|1531.6|1532|1531.6|1529|1528.6|54538
1588932600000|2020-05-08 10:10:00|1531.8|1531.4|1531|1530.6|1532|1531.8|1529.6|1529.2|65468
1588932900000|2020-05-08 10:15:00|1531.2|1530.8|1530.6|1530.2|1532.2|1531.8|1530.4|1530|27819
1588933200000|2020-05-08 10:20:00|1530.8|1530.4|1531.8|1531.4|1532.2|1532|1530.8|1530.2|37965
1588933500000|2020-05-08 10:25:00|1531.6|1531.2|1533.4|1533|1533.6|1533.4|1530.6|1530|34299
1588933800000|2020-05-08 10:30:00|1533.2|1532.8|1534.4|1534|1536.6|1536.2|1533.2|1532.8|59238
1588934100000|2020-05-08 10:35:00|1534.6|1534.2|1534.4|1534|1535.8|1535.6|1534.4|1533.8|54513
1588934400000|2020-05-08 10:40:00|1534.2|1533.8|1533.2|1532.6|1534.2|1533.8|1532.4|1532|24891
1588934700000|2020-05-08 10:45:00|1533.4|1532.8|1531.2|1530.8|1534|1533.6|1531.2|1530.6|41174
1588935000000|2020-05-08 10:50:00|1531|1530.6|1532|1531.6|1532|1531.6|1529.8|1529.4|34654
1588935300000|2020-05-08 10:55:00|1532.2|1531.4|1530.8|1530.4|1532.4|1532|1530.6|1530.2|23246
1588935600000|2020-05-08 11:00:00|1530.6|1530.2|1526.4|1526|1530.6|1530.2|1524.6|1524.4|76450
1588935900000|2020-05-08 11:05:00|1526.2|1525.8|1526.4|1525.8|1527.4|1527.2|1524.2|1524|43253
1588936200000|2020-05-08 11:10:00|1526.2|1526|1527.8|1527.2|1528.6|1528.4|1525.6|1525.4|33812
1588936500000|2020-05-08 11:15:00|1527.6|1527.4|1530|1529.6|1530.2|1529.8|1527.2|1526.8|31797
1588936800000|2020-05-08 11:20:00|1530.2|1529.8|1528|1527.6|1530.6|1530.2|1528|1527.4|66898
1588937100000|2020-05-08 11:25:00|1528.2|1527.8|1529.2|1528.8|1529.2|1529|1527.6|1527|33834
1588937400000|2020-05-08 11:30:00|1529|1529|1529.8|1529.4|1530.8|1530.2|1528.8|1528.6|47014
1588937700000|2020-05-08 11:35:00|1529.6|1529.6|1530.2|1529.6|1530.6|1530.4|1529.6|1529.2|52449
1588938000000|2020-05-08 11:40:00|1530|1529.4|1530|1529.4|1530.4|1530.2|1528.6|1528.2|22101
1588938300000|2020-05-08 11:45:00|1530.2|1529.6|1530|1529.6|1530.8|1530.6|1529|1528.8|30159
1588938600000|2020-05-08 11:50:00|1530.2|1529.8|1530.8|1530.6|1531.4|1531.2|1529.6|1529.4|29294
1588938900000|2020-05-08 11:55:00|1531|1530.4|1531.2|1530.8|1532|1531.6|1529.4|1529.2|33881
1588939200000|2020-05-08 12:00:00|1531.4|1531|1529.8|1529.4|1531.6|1531.2|1528|1527.6|37522
1588939500000|2020-05-08 12:05:00|1529.6|1529.2|1529.8|1529.4|1530.2|1529.8|1528.4|1528|66492
1588939800000|2020-05-08 12:10:00|1529.6|1529.2|1527.6|1527.2|1530|1529.6|1527.4|1526.8|27844
1588940100000|2020-05-08 12:15:00|1527.8|1527.4|1528.2|1528|1529.2|1529|1527.6|1527.2|29193
1588940400000|2020-05-08 12:20:00|1528.4|1527.8|1529.2|1528.8|1531|1530.8|1527.8|1527.4|45678
1588940700000|2020-05-08 12:25:00|1529.4|1529.2|1531|1530.4|1531.6|1530.8|1527.4|1527|70898
1588941000000|2020-05-08 12:30:00|1530.8|1530|1531|1530.4|1537.6|1537.2|1530.6|1529.8|147360
1588941300000|2020-05-08 12:35:00|1531.2|1530.6|1538.2|1537.6|1538.6|1538.2|1530.6|1530|1702409
1588941600000|2020-05-08 12:40:00|1538.4|1537.8|1536.8|1536.2|1539.2|1539|1536|1535.2|64732
1588941900000|2020-05-08 12:45:00|1537|1536.4|1532.4|1531.8|1539|1538.4|1532.2|1531.6|35988
1588942200000|2020-05-08 12:50:00|1532.6|1532|1536.4|1536|1537.6|1537|1532.6|1532|17543
1588942500000|2020-05-08 12:55:00|1536.6|1536.2|1534.8|1534.2|1539|1538.6|1534.8|1534|110623
1588942800000|2020-05-08 13:00:00|1534.6|1534|1539.2|1538.2|1540.8|1540.2|1534.4|1534|80965
1588943100000|2020-05-08 13:05:00|1539.4|1538.4|1537.6|1537|1540|1539.6|1535.6|1534.6|68334
1588943400000|2020-05-08 13:10:00|1537.4|1536.6|1537.6|1537.2|1538|1537.4|1535.4|1535|23853
1588943700000|2020-05-08 13:15:00|1537.4|1537|1539|1538.6|1539.4|1538.8|1537.4|1536.8|36021
1588944000000|2020-05-08 13:20:00|1538.8|1538.8|1537.2|1536.6|1539.6|1539.2|1536.4|1535.8|51086
1588944300000|2020-05-08 13:25:00|1537|1536.8|1535.4|1534.8|1538.6|1538|1535|1534.6|67352
1588944600000|2020-05-08 13:30:00|1535.6|1535|1536.6|1536|1539.8|1539.6|1534.6|1534.2|284693
1588944900000|2020-05-08 13:35:00|1536.4|1535.8|1529.4|1528.8|1536.4|1536.2|1528.6|1528.2|197182
1588945200000|2020-05-08 13:40:00|1529.2|1528.6|1533.8|1533.2|1534.8|1534|1528.4|1528.2|94791
1588945500000|2020-05-08 13:45:00|1534|1533.4|1533.6|1533.2|1535.6|1535.2|1532.4|1531.8|79654
1588945800000|2020-05-08 13:50:00|1533.8|1533.4|1531.2|1530.6|1536|1535.6|1531.2|1530.4|63638
1588946100000|2020-05-08 13:55:00|1531.4|1530.8|1537.2|1536.2|1537.6|1537|1531.4|1530.6|106026
1588946400000|2020-05-08 14:00:00|1537|1536.4|1538.6|1538|1540|1539.6|1536.6|1536.2|165690
1588946700000|2020-05-08 14:05:00|1538.8|1538.2|1539.2|1538.6|1540.4|1540.2|1538.6|1538.2|124076
1588947000000|2020-05-08 14:10:00|1539.4|1538.8|1541.6|1541.2|1542.2|1542|1538|1537.6|168624
1588947300000|2020-05-08 14:15:00|1541.4|1541.4|1543.4|1543|1544.8|1544.6|1541.4|1541.2|225111
1588947600000|2020-05-08 14:20:00|1543.6|1543.2|1542.8|1542.4|1544.4|1544.2|1541.4|1541|128174
1588947900000|2020-05-08 14:25:00|1543|1542.6|1535.8|1535.4|1543.4|1543.2|1535.8|1535.4|162744
1588948200000|2020-05-08 14:30:00|1536|1535.6|1536.4|1536.2|1538.4|1538.2|1535.4|1535|118609
1588948500000|2020-05-08 14:35:00|1536.2|1536|1535.6|1535.2|1538.6|1538.4|1534.8|1534.6|94854
1588948800000|2020-05-08 14:40:00|1535.4|1535.4|1532.2|1532|1535.8|1535.6|1531.2|1530.8|140912
1588949100000|2020-05-08 14:45:00|1532.4|1532.2|1534.2|1533.8|1534.8|1534.4|1531.2|1530.8|150682
1588949400000|2020-05-08 14:50:00|1534.4|1534|1538|1537.6|1538.4|1538|1532.6|1532.4|173938
1588949700000|2020-05-08 14:55:00|1537.8|1537.4|1538.8|1538.4|1539.4|1539|1535.6|1535|132848
1588950000000|2020-05-08 15:00:00|1538.6|1538.2|1538.8|1538.4|1540.4|1540|1535.8|1535.2|171307
1588950300000|2020-05-08 15:05:00|1539|1538.6|1542|1541.6|1542|1541.8|1539|1538.6|114566
1588950600000|2020-05-08 15:10:00|1541.8|1541.4|1543|1542.8|1545|1544.8|1541.4|1541|231289
1588950900000|2020-05-08 15:15:00|1543.2|1543|1545|1544.8|1545|1544.8|1542|1541.8|142878
1588951200000|2020-05-08 15:20:00|1544.8|1544.6|1544.8|1544.6|1545.8|1545.6|1542.6|1542.4|276521
1588951500000|2020-05-08 15:25:00|1544.6|1544.4|1545.2|1544.6|1546.8|1546.2|1543|1542.8|240950
1589180400000|2020-05-11 07:00:00|1556.8|1554|1551.4|1550.2|1558.6|1557|1544.4|1544|473929
1589180700000|2020-05-11 07:05:00|1551|1550.4|1540.6|1539.6|1551|1550.4|1537|1536|251354
1589181000000|2020-05-11 07:10:00|1540.4|1539.8|1546|1545|1549.4|1548.8|1539.8|1539.2|214306
1589181300000|2020-05-11 07:15:00|1546.6|1545.4|1548.8|1547.6|1549|1547.8|1539|1538.8|196595
1589181600000|2020-05-11 07:20:00|1548.6|1547.4|1547.4|1546.4|1552.8|1551.8|1544.8|1544|176568
1589181900000|2020-05-11 07:25:00|1547.2|1546.2|1547.4|1546.8|1548.8|1548.4|1545.4|1544.6|170791
1589182200000|2020-05-11 07:30:00|1547.2|1547|1547.8|1547.2|1549.4|1549|1545|1544.4|151447
1589182500000|2020-05-11 07:35:00|1547.6|1547|1554.2|1553.6|1555|1554.8|1546.2|1546|123134
1589182800000|2020-05-11 07:40:00|1554.4|1553.8|1549|1548.4|1554.6|1554.2|1549|1548.4|85544
1589183100000|2020-05-11 07:45:00|1548.8|1548|1548.8|1548|1549.2|1548.6|1544.2|1544|183319
1589183400000|2020-05-11 07:50:00|1548.6|1547.8|1545.4|1544.8|1549.6|1549.2|1545|1544.4|108712
1589183700000|2020-05-11 07:55:00|1545.8|1545|1546.2|1546|1547.6|1547|1543|1542.6|148555
1589184000000|2020-05-11 08:00:00|1546.4|1545.8|1544.8|1544.2|1546.4|1546.2|1542.2|1542|91164
1589184300000|2020-05-11 08:05:00|1544.6|1544|1540.2|1539.6|1545|1544.6|1539.8|1539.6|195932
1589184600000|2020-05-11 08:10:00|1540.4|1539.8|1535.6|1535|1540.8|1540.6|1535.4|1535|91303
1589184900000|2020-05-11 08:15:00|1535.4|1535.2|1535|1534.4|1537.2|1536.8|1533.2|1532.4|154062
1589185200000|2020-05-11 08:20:00|1535.2|1534.6|1534.2|1533.4|1536.6|1536|1532.4|1532|92257
1589185500000|2020-05-11 08:25:00|1534.4|1533.6|1534.2|1533.6|1534.6|1534|1531.2|1531|94642
1589185800000|2020-05-11 08:30:00|1534|1533.2|1534.8|1534.4|1535.6|1535|1531.6|1531|72696
1589186100000|2020-05-11 08:35:00|1534.4|1534.2|1532.4|1531.6|1534.6|1534.4|1528.4|1528|154684
1589186400000|2020-05-11 08:40:00|1532|1531.8|1525.4|1525|1532.6|1532.4|1524|1523.8|172508
1589186700000|2020-05-11 08:45:00|1525.2|1525.2|1521.4|1520.6|1526|1525.6|1517.8|1517.2|251809
1589187000000|2020-05-11 08:50:00|1521.6|1520.4|1522|1521.6|1523.6|1523|1520|1519.2|152827
1589187300000|2020-05-11 08:55:00|1521.8|1521.4|1521.8|1521.2|1523.8|1523|1520.8|1520.4|89332
1589187600000|2020-05-11 09:00:00|1522|1521.4|1517.4|1517|1522.4|1521.6|1515.4|1515|175196
1589187900000|2020-05-11 09:05:00|1517.6|1517.2|1514.2|1513.6|1519.4|1518.8|1513.8|1513|157933
1589188200000|2020-05-11 09:10:00|1514|1513.4|1513.4|1513.2|1516|1515.4|1511.6|1511|94431
1589188500000|2020-05-11 09:15:00|1513.2|1513|1518.8|1518.2|1519|1518.6|1512|1511.8|75195
1589188800000|2020-05-11 09:20:00|1519|1518.4|1518.2|1517.6|1522|1521.8|1517.6|1517.2|160863
1589189100000|2020-05-11 09:25:00|1518|1517.4|1507.6|1506.8|1518.2|1517.8|1507|1506.6|243396
1589189400000|2020-05-11 09:30:00|1507.8|1507|1513.8|1513.2|1515.4|1515.2|1507.6|1507|151514
1589189700000|2020-05-11 09:35:00|1514|1513.4|1513|1512.4|1516.2|1515.6|1511.2|1510.8|80199
1589190000000|2020-05-11 09:40:00|1512.8|1512.6|1516.2|1515.4|1517.6|1517.2|1512.6|1512.2|80504
1589190300000|2020-05-11 09:45:00|1516|1515.2|1514.8|1514.2|1516.4|1516|1511.4|1511|106406
1589190600000|2020-05-11 09:50:00|1515|1514.4|1514.2|1513.8|1515.6|1515.2|1512.2|1512|60923
1589190900000|2020-05-11 09:55:00|1514.4|1514|1516.6|1516|1517.8|1517.4|1513.4|1513|73194
1589191200000|2020-05-11 10:00:00|1516.4|1516.2|1514|1513.4|1516.6|1516.2|1513|1512.4|33778
1589191500000|2020-05-11 10:05:00|1514.2|1513.2|1515.4|1515.2|1517.2|1516.6|1513|1512.6|117106
1589191800000|2020-05-11 10:10:00|1515.8|1515.4|1511.8|1511.2|1516.4|1515.8|1511.4|1510.8|84919
1589192100000|2020-05-11 10:15:00|1512|1511.4|1506|1505.2|1512.4|1511.8|1505.6|1505.2|189785
1589192400000|2020-05-11 10:20:00|1505.8|1505|1506.2|1505.6|1509.2|1508.6|1504.8|1504.4|91036
1589192700000|2020-05-11 10:25:00|1506|1505.4|1509.8|1509.2|1510.8|1510.4|1505.8|1505.4|78099
1589193000000|2020-05-11 10:30:00|1509.4|1509|1510.4|1509.8|1511.4|1511|1507|1506.4|93856
1589193300000|2020-05-11 10:35:00|1510.2|1509.6|1511.6|1511|1511.6|1511.4|1508.8|1508.4|102074
1589193600000|2020-05-11 10:40:00|1511.4|1510.8|1513.8|1513.6|1514|1513.6|1509.6|1509|89968
1589193900000|2020-05-11 10:45:00|1514|1513.8|1512|1511.6|1515|1514.6|1511.4|1511|85697
1589194200000|2020-05-11 10:50:00|1512.2|1511.8|1513.4|1513|1513.4|1513.2|1510.8|1510.4|43063
1589194500000|2020-05-11 10:55:00|1513.6|1513.2|1515.4|1515.2|1515.8|1515.4|1512.8|1512.2|84396
1589194800000|2020-05-11 11:00:00|1515.8|1515|1517.2|1517|1517.8|1517.4|1515|1514.6|81562
1589195100000|2020-05-11 11:05:00|1517|1516.8|1514.4|1513.8|1519.2|1518.6|1513.8|1513|57869
1589195400000|2020-05-11 11:10:00|1514.2|1513.6|1517.8|1517.4|1518.4|1518|1513.6|1513.2|59069
1589195700000|2020-05-11 11:15:00|1518|1517.6|1518.2|1517.6|1519.6|1519|1517.6|1517.4|32332
1589196000000|2020-05-11 11:20:00|1518|1517.8|1519.6|1519|1519.6|1519.2|1515.6|1515.2|44875
1589196300000|2020-05-11 11:25:00|1519.8|1519.2|1520.8|1520.4|1522.8|1522.2|1519|1518.4|110067
1589196600000|2020-05-11 11:30:00|1520.6|1520.6|1521|1520.4|1521.6|1521.4|1517.8|1517.2|49484
1589196900000|2020-05-11 11:35:00|1520.8|1520.2|1518.4|1518|1521.6|1521.4|1518.4|1518|31220
1589197200000|2020-05-11 11:40:00|1518.2|1517.8|1513.6|1513.2|1518.2|1517.8|1513.4|1513|93668
1589197500000|2020-05-11 11:45:00|1513.8|1513|1513.6|1512.8|1515.4|1514.8|1512|1511.4|64488
1589197800000|2020-05-11 11:50:00|1513.4|1512.6|1513|1512.6|1514.4|1513.8|1512.2|1511.6|40240
1589198100000|2020-05-11 11:55:00|1513.2|1512.8|1511.6|1511.2|1513.6|1513|1508.8|1508.6|98654
1589198400000|2020-05-11 12:00:00|1511.4|1511|1532|1531.4|1533.4|1532.2|1511.4|1511|596503
1589198700000|2020-05-11 12:05:00|1531.8|1531.6|1529.6|1528.6|1533|1532.6|1523.4|1522.8|403670
1589199000000|2020-05-11 12:10:00|1529|1528.4|1529.6|1529|1530.8|1530.4|1527.8|1527.2|122770
1589199300000|2020-05-11 12:15:00|1529.4|1528.8|1527.4|1526.8|1529.4|1528.8|1522.4|1522|73521
1589199600000|2020-05-11 12:20:00|1527.6|1527|1524.8|1524.4|1527.6|1527|1521.2|1520.6|78254
1589199900000|2020-05-11 12:25:00|1524.6|1524.2|1517.6|1517.2|1524.8|1524.4|1515.2|1514.6|143636
1589200200000|2020-05-11 12:30:00|1517.4|1517|1519|1518.6|1520.6|1520.2|1517.2|1516.4|57826
1589200500000|2020-05-11 12:35:00|1518.8|1518.4|1518.2|1517.6|1519.2|1518.8|1514.8|1514.4|58235
1589200800000|2020-05-11 12:40:00|1518|1517.4|1514|1513.4|1519|1518.6|1513.2|1513|96790
1589201100000|2020-05-11 12:45:00|1513.8|1513.6|1511.6|1511.2|1514.2|1513.8|1510.4|1510.2|104840
1589201400000|2020-05-11 12:50:00|1511.8|1511.6|1513.8|1513.4|1516.4|1515.8|1511.8|1511.6|69741
1589201700000|2020-05-11 12:55:00|1514|1513.6|1515|1514.8|1515.4|1515.2|1512.4|1512|100233
1589202000000|2020-05-11 13:00:00|1515.2|1515|1521|1520.4|1521.4|1521|1515.2|1514.8|132989
1589202300000|2020-05-11 13:05:00|1521.2|1520.6|1522.6|1522.2|1524|1523.6|1520|1519.4|96501
1589202600000|2020-05-11 13:10:00|1522.8|1522.4|1527|1526.6|1527.2|1526.8|1522.8|1522.4|120005
1589202900000|2020-05-11 13:15:00|1526.8|1526.4|1526|1525.6|1529|1528.6|1525|1524.4|114973
1589203200000|2020-05-11 13:20:00|1526.2|1525.8|1530.4|1530.2|1530.6|1530.2|1525.8|1525.6|199378
1589203500000|2020-05-11 13:25:00|1530.6|1530.4|1531.6|1531.2|1532.8|1532.2|1529.6|1529|147515
1589203800000|2020-05-11 13:30:00|1531.8|1531.6|1532.8|1532.4|1535.8|1535.4|1525.6|1525|303499
1589204100000|2020-05-11 13:35:00|1533|1532.6|1526.8|1526|1533.6|1533|1524.4|1524|208819
1589204400000|2020-05-11 13:40:00|1526.6|1525.8|1528.8|1528.2|1530.8|1530.4|1525.6|1525|164373
1589204700000|2020-05-11 13:45:00|1528.6|1528|1521.4|1520.8|1530.8|1530.2|1521|1520.8|131867
1589205000000|2020-05-11 13:50:00|1521.2|1521|1518.4|1517.8|1522.6|1522|1516|1515.4|166758
1589205300000|2020-05-11 13:55:00|1518.2|1517.6|1514|1513.2|1518.4|1517.6|1512.8|1512.2|145434
1589205600000|2020-05-11 14:00:00|1514.2|1513.4|1518|1517.4|1519|1518.4|1513.4|1512.8|99572
1589205900000|2020-05-11 14:05:00|1517.8|1517.2|1521|1520.4|1522.8|1522.4|1517.6|1517|133983
1589206200000|2020-05-11 14:10:00|1521.2|1520.6|1522.4|1521.8|1526.6|1526.4|1520|1519.4|237130
1589206500000|2020-05-11 14:15:00|1522.6|1522|1519|1518.4|1523.2|1522.6|1517.8|1517.4|123983
1589206800000|2020-05-11 14:20:00|1518.8|1518.6|1518.4|1518|1521.6|1521|1518|1517.4|103596
1589207100000|2020-05-11 14:25:00|1518.6|1518.2|1519.8|1519.6|1522.6|1522.2|1518.4|1518|163737
1589207400000|2020-05-11 14:30:00|1519.6|1519.4|1520|1519.6|1520.4|1520|1515.4|1515.2|130307
1589207700000|2020-05-11 14:35:00|1519.8|1519.4|1515.6|1515|1522.8|1522|1514.2|1514|209479
1589208000000|2020-05-11 14:40:00|1515.4|1514.8|1517.2|1516.8|1517.2|1517|1514|1513.6|163431
1589208300000|2020-05-11 14:45:00|1517|1516.6|1516.4|1516.2|1517.8|1517.2|1514.4|1514|155062
1589208600000|2020-05-11 14:50:00|1516.2|1516|1515|1514.6|1517|1516.8|1512.4|1512|242341
1589208900000|2020-05-11 14:55:00|1514.8|1514.8|1512.8|1512.6|1515.8|1515.4|1511.4|1511|213975
1589209200000|2020-05-11 15:00:00|1513|1512.8|1514.6|1514.2|1514.6|1514.2|1511.2|1511|162890
1589209500000|2020-05-11 15:05:00|1514.4|1514|1514.6|1514.4|1517.8|1517.2|1513.2|1513|148606
1589209800000|2020-05-11 15:10:00|1514.4|1514.2|1516.8|1516.4|1516.8|1516.4|1513.6|1513.4|141211
1589210100000|2020-05-11 15:15:00|1517|1516.6|1519.8|1519.4|1519.8|1519.4|1515.2|1514.8|99085
1589210400000|2020-05-11 15:20:00|1519.6|1519.6|1520.2|1520|1521.6|1521|1518.8|1518.4|211252
1589210700000|2020-05-11 15:25:00|1520.4|1519.8|1518.4|1518|1520.4|1519.8|1516.2|1516|190830
1589266800000|2020-05-12 07:00:00|1513.2|1511|1516|1515|1517.8|1517.2|1508|1507|211933
1589267100000|2020-05-12 07:05:00|1515.8|1514.8|1510.6|1509.8|1516|1514.8|1508.2|1507.6|182274
1589267400000|2020-05-12 07:10:00|1510.4|1509.6|1509.6|1508.8|1513.2|1512.4|1508.4|1508|180317
1589267700000|2020-05-12 07:15:00|1509.4|1509|1514.4|1513.6|1515.2|1514.8|1509|1508.6|158577
1589268000000|2020-05-12 07:20:00|1514.2|1513.2|1512.4|1511.8|1515.8|1515.2|1510.8|1510.2|166756
1589268300000|2020-05-12 07:25:00|1512.2|1511.6|1512.2|1511.8|1514|1513.2|1509.4|1509|130778
1589268600000|2020-05-12 07:30:00|1512.4|1512|1510.2|1509.4|1513.6|1513|1508.6|1508.4|163545
1589268900000|2020-05-12 07:35:00|1510.4|1509.6|1509.2|1509|1512|1511.6|1507.4|1507|83426
1589269200000|2020-05-12 07:40:00|1509|1508.8|1508.8|1508.6|1511.8|1511.2|1507.8|1507.4|111768
1589269500000|2020-05-12 07:45:00|1508.6|1508.4|1509|1508.4|1510.4|1510|1507.6|1507.4|95634
1589269800000|2020-05-12 07:50:00|1509.2|1508.6|1506.8|1506.6|1509.6|1509|1506.4|1506|123771
1589270100000|2020-05-12 07:55:00|1506.6|1506.4|1505.4|1504.6|1507.8|1507.2|1504.8|1504.4|95351
1589270400000|2020-05-12 08:00:00|1505.2|1504.8|1504|1503.4|1505.2|1505|1500.8|1500.2|192717
1589270700000|2020-05-12 08:05:00|1504.2|1503.6|1503.8|1503.4|1505|1504.6|1501.2|1501|79961
1589271000000|2020-05-12 08:10:00|1504.2|1503.6|1504|1503.6|1505.6|1505.4|1503|1502.6|90192
1589271300000|2020-05-12 08:15:00|1503.6|1503.4|1505|1504.4|1506|1505.6|1502.8|1502.4|73086
1589271600000|2020-05-12 08:20:00|1505.2|1504.6|1504.4|1504|1507|1506.4|1503.8|1503.4|105913
1589271900000|2020-05-12 08:25:00|1504.6|1504.2|1504|1503.6|1504.6|1504.4|1501.6|1501.4|159296
1589272200000|2020-05-12 08:30:00|1504.2|1503.8|1506.4|1506.2|1508|1507.6|1503.6|1503.4|134125
1589272500000|2020-05-12 08:35:00|1506.6|1506.4|1505|1504.4|1507.8|1507.2|1504|1503.6|98519
1589272800000|2020-05-12 08:40:00|1505.2|1504.6|1503|1502.6|1506|1505.8|1502.4|1502|137649
1589273100000|2020-05-12 08:45:00|1502.8|1502.4|1505|1504.6|1506.4|1505.8|1502.4|1502|109952
1589273400000|2020-05-12 08:50:00|1504.8|1504.4|1507.6|1507.4|1508.2|1508|1504.4|1504|111402
1589273700000|2020-05-12 08:55:00|1507.4|1507.2|1510.2|1509.8|1511.2|1511|1507.2|1506.8|86676
1589274000000|2020-05-12 09:00:00|1510.4|1510|1509.8|1509.4|1512.2|1511.8|1508.2|1507.8|106420
1589274300000|2020-05-12 09:05:00|1510|1509.6|1510.4|1510|1510.8|1510.4|1508.4|1508|46046
1589274600000|2020-05-12 09:10:00|1510.2|1510.2|1515|1514.6|1515.6|1515.2|1510.2|1510|63535
1589274900000|2020-05-12 09:15:00|1515.2|1514.8|1516.2|1515.6|1519.8|1519.4|1515|1514.6|123249
1589275200000|2020-05-12 09:20:00|1516|1515.8|1514.8|1514.6|1517|1516.8|1514.2|1513.8|70963
1589275500000|2020-05-12 09:25:00|1515|1514.8|1518|1517.6|1518.6|1518.2|1514.8|1514.4|57782
1589275800000|2020-05-12 09:30:00|1518.2|1517.8|1515.2|1514.6|1519.2|1518.8|1515|1514.4|37793
1589276100000|2020-05-12 09:35:00|1515.4|1514.8|1514.2|1513.8|1517.4|1517.2|1514|1513.6|75180
1589276400000|2020-05-12 09:40:00|1514.4|1514|1510.2|1510|1514.6|1514.4|1510.2|1510|56597
1589276700000|2020-05-12 09:45:00|1510.4|1510.2|1511.2|1510.8|1512.6|1512.2|1509.4|1509|77774
1589277000000|2020-05-12 09:50:00|1511.4|1511|1516|1515.6|1516.8|1516.4|1511.2|1510.8|86640
1589277300000|2020-05-12 09:55:00|1515.8|1515.4|1517.6|1517.4|1517.6|1517.4|1515.2|1515|65303
1589277600000|2020-05-12 10:00:00|1517.4|1517.2|1518.8|1518.6|1518.8|1518.6|1516.4|1516|95942
1589277900000|2020-05-12 10:05:00|1518.6|1518.4|1521.6|1521.4|1522.2|1521.8|1518|1517.8|106781
1589278200000|2020-05-12 10:10:00|1521.4|1521.2|1519.6|1519.2|1522.6|1522|1519.2|1518.6|47649
1589278500000|2020-05-12 10:15:00|1519.4|1519|1524|1523.4|1524.6|1524|1519.2|1518.4|48409
1589278800000|2020-05-12 10:20:00|1524.2|1523.2|1531.6|1531.2|1532|1531.4|1524.2|1523.2|122707
1589279100000|2020-05-12 10:25:00|1531.4|1531|1530.8|1530.6|1532.2|1532|1530|1529.6|79387
1589279400000|2020-05-12 10:30:00|1531|1530.8|1534.2|1533.4|1534.8|1534.6|1531|1530.6|80315
1589279700000|2020-05-12 10:35:00|1533.8|1533.6|1531.4|1531|1534.8|1534.6|1530.6|1530|105958
1589280000000|2020-05-12 10:40:00|1531.2|1531.2|1529.6|1529|1532.2|1531.6|1526.8|1526|94641
1589280300000|2020-05-12 10:45:00|1529.8|1529.2|1526.6|1526.2|1529.8|1529.4|1525.8|1525.4|99161
1589280600000|2020-05-12 10:50:00|1526.8|1526|1527|1526.6|1528.6|1528.2|1525.8|1525.2|56765
1589280900000|2020-05-12 10:55:00|1527.2|1526.8|1529.6|1529|1529.8|1529.4|1527.2|1526.6|60626
1589281200000|2020-05-12 11:00:00|1529.8|1529.2|1529.2|1529|1531.8|1531|1527.8|1527.2|82994
1589281500000|2020-05-12 11:05:00|1529.4|1528.6|1530.4|1529.8|1531.8|1531.2|1528.8|1528.4|64074
1589281800000|2020-05-12 11:10:00|1530.2|1530|1529.2|1528.8|1531.2|1530.8|1527.6|1527|61488
1589282100000|2020-05-12 11:15:00|1529|1529|1527.4|1527|1529.6|1529.2|1526|1525.6|119591
1589282400000|2020-05-12 11:20:00|1527.2|1526.8|1525.4|1525.2|1527.4|1527|1524.6|1524.2|54188
1589282700000|2020-05-12 11:25:00|1525.6|1525|1525.4|1524.8|1527|1526.6|1523.8|1523.6|44639
1589283000000|2020-05-12 11:30:00|1525.6|1525|1525.6|1525.2|1526.8|1526.2|1524.4|1524|52413
1589283300000|2020-05-12 11:35:00|1525.4|1525|1523.6|1523.4|1525.8|1525.4|1523|1522.4|24382
1589283600000|2020-05-12 11:40:00|1523.8|1523.6|1522|1521.6|1524.4|1524|1521.2|1520.8|48852
1589283900000|2020-05-12 11:45:00|1522.2|1521.8|1523.6|1523.2|1524.8|1524.4|1522.2|1521.6|37648
1589284200000|2020-05-12 11:50:00|1523.8|1523.4|1524.6|1524|1525.2|1524.8|1523.4|1523|63557
1589284500000|2020-05-12 11:55:00|1524.4|1524.2|1526.4|1526.2|1527|1526.4|1523.8|1523.4|42159
1589284800000|2020-05-12 12:00:00|1526.6|1526.4|1523.6|1523.2|1527.4|1527.2|1522.2|1522|40453
1589285100000|2020-05-12 12:05:00|1523.8|1523.4|1521.8|1521.4|1525.2|1524.6|1521.2|1520.8|43244
1589285400000|2020-05-12 12:10:00|1522|1521.6|1522.4|1521.8|1523.2|1522.8|1521.2|1520.8|42252
1589285700000|2020-05-12 12:15:00|1522.6|1522|1519|1518.6|1523|1522.6|1518.4|1518|110400
1589286000000|2020-05-12 12:20:00|1519.2|1518.8|1518.8|1518.6|1520.6|1520.2|1517.4|1517|86047
1589286300000|2020-05-12 12:25:00|1518.6|1518.2|1521.4|1520.6|1521.6|1521|1518|1517.4|55443
1589286600000|2020-05-12 12:30:00|1521.2|1520.8|1516|1515.6|1521.6|1521|1515.8|1515.4|41606
1589286900000|2020-05-12 12:35:00|1515.8|1515.4|1519.6|1519.2|1519.8|1519.2|1515.8|1515.4|58991
1589287200000|2020-05-12 12:40:00|1519.8|1519.4|1522.8|1522.4|1523.8|1523.2|1519.6|1519.4|51841
1589287500000|2020-05-12 12:45:00|1523|1522.2|1519.8|1519.2|1524.2|1523.8|1519.4|1519|61525
1589287800000|2020-05-12 12:50:00|1520|1519.4|1517.8|1517.2|1521|1520.4|1517|1516.8|60797
1589288100000|2020-05-12 12:55:00|1518|1517.4|1518|1517.4|1520|1519.8|1517|1516.6|79956
1589288400000|2020-05-12 13:00:00|1518.4|1517.6|1517|1516.4|1520.2|1519.6|1515.6|1515.4|75900
1589288700000|2020-05-12 13:05:00|1517.2|1516.6|1519|1518.6|1519.6|1518.8|1516.4|1516|29950
1589289000000|2020-05-12 13:10:00|1519.2|1518.8|1519|1518.8|1520.8|1520|1517.4|1517|121259
1589289300000|2020-05-12 13:15:00|1518.8|1518.6|1516|1515.6|1519.4|1519.2|1516|1515.4|141621
1589289600000|2020-05-12 13:20:00|1516.4|1515.8|1516.6|1516.2|1518.6|1518.4|1515.8|1515.6|88357
1589289900000|2020-05-12 13:25:00|1516.4|1516|1518|1517.6|1518.4|1518|1516.2|1516|86306
1589290200000|2020-05-12 13:30:00|1518.2|1517.8|1519.6|1519.2|1520.8|1520.4|1516|1515.4|202564
1589290500000|2020-05-12 13:35:00|1519.4|1519|1521.4|1521|1522.8|1522.4|1514|1513.6|292419
1589290800000|2020-05-12 13:40:00|1521.6|1521.2|1514.2|1513.8|1522.8|1522.2|1514|1513.6|199257
1589291100000|2020-05-12 13:45:00|1514.4|1514|1507|1506.6|1516.2|1515.4|1506.8|1506.4|266403
1589291400000|2020-05-12 13:50:00|1507.2|1506.8|1504.4|1503.6|1507.4|1507.2|1503.4|1503|285268
1589291700000|2020-05-12 13:55:00|1504.8|1503.8|1511.4|1511|1511.8|1511|1504.2|1503.4|174710
1589292000000|2020-05-12 14:00:00|1511.6|1511.2|1509|1508.4|1513.6|1513|1507.4|1506.6|119809
1589292300000|2020-05-12 14:05:00|1508.8|1508.2|1507.4|1506.8|1509.4|1508.8|1505.6|1505|59062
1589292600000|2020-05-12 14:10:00|1507.6|1507|1510.8|1510.6|1511|1510.6|1506.4|1506|83473
1589292900000|2020-05-12 14:15:00|1511|1510.4|1510.4|1510.2|1513|1512.8|1509.8|1509.2|114045
1589293200000|2020-05-12 14:20:00|1510.2|1510|1508.8|1508.4|1510.8|1510.6|1506.8|1506.4|144367
1589293500000|2020-05-12 14:25:00|1509|1508.6|1505.4|1505|1510|1509.4|1505|1504.6|160169
1589293800000|2020-05-12 14:30:00|1505.2|1504.6|1507|1506.8|1507.8|1507.6|1503.4|1503|290962
1589294100000|2020-05-12 14:35:00|1506.8|1506.6|1504.6|1504.4|1507.4|1507|1503.6|1503.2|189729
1589294400000|2020-05-12 14:40:00|1504.8|1504.6|1503|1502.4|1505.4|1505.2|1501.2|1500.6|175745
1589294700000|2020-05-12 14:45:00|1502.8|1502.6|1500.4|1500|1503.4|1503.2|1500|1499.8|709340
1589295000000|2020-05-12 14:50:00|1500.6|1500.2|1502.4|1502|1502.4|1502.2|1499.8|1499.6|277156
1589295300000|2020-05-12 14:55:00|1502.2|1501.8|1500.8|1500.2|1505.4|1505.2|1500.6|1500.2|166888
1589295600000|2020-05-12 15:00:00|1501|1500.6|1501.6|1501.2|1502.6|1502.2|1499.6|1499.2|152242
1589295900000|2020-05-12 15:05:00|1501.8|1501.4|1511.8|1511.4|1512|1511.6|1499.4|1499.2|511663
1589296200000|2020-05-12 15:10:00|1511.4|1511|1502.6|1502.2|1511.4|1511|1502|1501.8|415137
1589296500000|2020-05-12 15:15:00|1502.8|1502.4|1503|1502.4|1507.2|1506.8|1501|1500.4|271819
1589296800000|2020-05-12 15:20:00|1502.8|1502.2|1504.2|1503.6|1506.2|1505.8|1501.8|1501.4|128880
1589297100000|2020-05-12 15:25:00|1504|1503.4|1505.8|1505|1506.2|1505.8|1502.8|1502.4|196051
1589353200000|2020-05-13 07:00:00|1499.2|1497.6|1488.2|1486|1499.2|1497.6|1484.8|1483.4|342430
1589353500000|2020-05-13 07:05:00|1488.8|1487|1483.4|1482.4|1489.6|1488.2|1478.8|1478|224714
1589353800000|2020-05-13 07:10:00|1483.6|1482.8|1477.6|1477.2|1487|1486.2|1475.8|1475.2|314086
1589354100000|2020-05-13 07:15:00|1477.8|1477.4|1471.8|1471.2|1477.8|1477.4|1467.4|1467|407026
1589354400000|2020-05-13 07:20:00|1472|1471.4|1477|1476.6|1481.8|1481.2|1470.8|1470.2|331515
1589354700000|2020-05-13 07:25:00|1477.2|1477|1472.6|1471.8|1478.8|1478|1471.4|1471|255180
1589355000000|2020-05-13 07:30:00|1472.2|1471.6|1466|1465.6|1472.2|1471.6|1464.6|1464|356282
1589355300000|2020-05-13 07:35:00|1465.8|1465.4|1468.4|1467.8|1468.8|1467.8|1460|1459.4|274794
1589355600000|2020-05-13 07:40:00|1468.8|1468.2|1474.6|1473.6|1477.6|1476.8|1468|1467.6|190742
1589355900000|2020-05-13 07:45:00|1474|1473.4|1475|1474|1475.6|1474.8|1471.2|1470.6|173708
1589356200000|2020-05-13 07:50:00|1474.8|1474.2|1475|1474.4|1477.8|1477|1473.2|1472.8|185462
1589356500000|2020-05-13 07:55:00|1475.2|1474.6|1467|1466.6|1475.4|1475.2|1466.2|1466|229443
1589356800000|2020-05-13 08:00:00|1467.4|1466.8|1462.6|1461.6|1467.6|1467.2|1461.8|1461.4|239915
1589357100000|2020-05-13 08:05:00|1462.8|1461.8|1466.8|1466.2|1469.8|1469.2|1462.8|1461.8|97064
1589357400000|2020-05-13 08:10:00|1466.6|1466|1472.2|1471.4|1472.6|1471.8|1466|1465.4|104686
1589357700000|2020-05-13 08:15:00|1472.4|1471.2|1468.4|1468|1472.4|1472.2|1467.6|1467|70470
1589358000000|2020-05-13 08:20:00|1468.6|1468.2|1473.8|1473.2|1473.8|1473.2|1468.6|1468.2|94666
1589358300000|2020-05-13 08:25:00|1474|1473|1478|1477.2|1478|1477.6|1472.6|1472|91148
1589358600000|2020-05-13 08:30:00|1478.2|1477.6|1486.2|1485.8|1486.6|1486|1478|1477.2|193863
1589358900000|2020-05-13 08:35:00|1486|1485.6|1489.6|1489|1490|1489.6|1485.2|1484.6|111713
1589359200000|2020-05-13 08:40:00|1489.8|1489.2|1488.4|1488.2|1492.2|1491.8|1487.2|1487|138080
1589359500000|2020-05-13 08:45:00|1488.6|1488|1482|1481.4|1488.6|1488.2|1482|1481.2|113759
1589359800000|2020-05-13 08:50:00|1482.2|1481.8|1484.2|1483.6|1487|1486.8|1481.6|1481.2|181478
1589360100000|2020-05-13 08:55:00|1484|1483.4|1482.6|1482.2|1485|1484.4|1481.4|1481|91016
1589360400000|2020-05-13 09:00:00|1482.4|1482.4|1478|1477.4|1483.2|1482.8|1477.6|1477.2|133153
1589360700000|2020-05-13 09:05:00|1478.2|1477.6|1480.6|1480.4|1481.6|1480.8|1477.2|1477|115463
1589361000000|2020-05-13 09:10:00|1480.8|1480.6|1477.8|1477.4|1482.8|1482.4|1477|1476.8|68431
1589361300000|2020-05-13 09:15:00|1477.6|1477.2|1482|1481.6|1482.6|1482.2|1477.2|1476.8|95937
1589361600000|2020-05-13 09:20:00|1481.8|1481.8|1480.6|1480.2|1482.8|1482.6|1480.2|1480|115243
1589361900000|2020-05-13 09:25:00|1480.4|1480|1480.2|1480|1483.4|1483.2|1480.2|1480|91340
1589362200000|2020-05-13 09:30:00|1480.4|1479.8|1482.8|1482.4|1483.6|1483.2|1478.4|1478.2|102569
1589362500000|2020-05-13 09:35:00|1482.6|1482.2|1490.4|1490|1490.8|1490.4|1482.4|1482.2|251870
1589362800000|2020-05-13 09:40:00|1490.6|1490.2|1487.2|1486.8|1491|1490.8|1484.6|1484|124197
1589363100000|2020-05-13 09:45:00|1487.4|1486.6|1489.8|1489.4|1490.2|1490|1485.6|1485|42466
1589363400000|2020-05-13 09:50:00|1490|1489.6|1492.6|1492.2|1495|1494.6|1489.8|1489.2|64730
1589363700000|2020-05-13 09:55:00|1492.8|1492.4|1488.6|1488.2|1494.2|1493.8|1487.4|1487|101878
1589364000000|2020-05-13 10:00:00|1488.4|1488|1492.6|1492|1494.6|1493.8|1488.4|1488|73275
1589364300000|2020-05-13 10:05:00|1492.4|1492.2|1491.4|1491.2|1492.6|1492.2|1490.2|1490|66763
1589364600000|2020-05-13 10:10:00|1491.8|1491|1491.8|1491.6|1493|1492.8|1491.4|1491|50743
1589364900000|2020-05-13 10:15:00|1491.6|1491.4|1491.6|1491.2|1493|1492.6|1491.2|1491|61461
1589365200000|2020-05-13 10:20:00|1491.8|1491.4|1493.4|1493|1495.6|1495.2|1491.8|1491.4|96177
1589365500000|2020-05-13 10:25:00|1493.2|1492.8|1496|1495.6|1496.8|1496.4|1492.6|1492|76009
1589365800000|2020-05-13 10:30:00|1495.8|1495.4|1493|1492.6|1495.8|1495.4|1491.6|1491|42326
1589366100000|2020-05-13 10:35:00|1493.2|1492.8|1496.2|1495.8|1496.8|1496.2|1491.4|1491|96522
1589366400000|2020-05-13 10:40:00|1496|1495.6|1492.8|1492.6|1496.2|1495.8|1492.6|1492|48399
1589366700000|2020-05-13 10:45:00|1492.6|1492.4|1492.6|1492.2|1494|1493.6|1491.8|1491.6|55975
1589367000000|2020-05-13 10:50:00|1492.8|1492.4|1493.2|1492.8|1494.2|1494|1491.6|1491.2|61856
1589367300000|2020-05-13 10:55:00|1493.4|1493|1495.6|1495.4|1495.6|1495.4|1493.2|1492.8|41218
1589367600000|2020-05-13 11:00:00|1495.8|1495.2|1491.8|1491.4|1495.8|1495.6|1490.8|1490.4|55968
1589367900000|2020-05-13 11:05:00|1491.6|1491.2|1488.6|1488.2|1491.6|1491.2|1487.6|1487.4|65562
1589368200000|2020-05-13 11:10:00|1488.4|1488|1489.4|1488.8|1490|1489.6|1488|1487.6|40389
1589368500000|2020-05-13 11:15:00|1489.2|1488.6|1486.2|1485.8|1489.4|1489|1485.6|1485.4|39071
1589368800000|2020-05-13 11:20:00|1486|1485.6|1487.2|1486.8|1487.4|1487.2|1484.8|1484|48435
1589369100000|2020-05-13 11:25:00|1487.4|1487|1489.6|1489|1491.2|1490.8|1487.2|1487|42680
1589369400000|2020-05-13 11:30:00|1489.8|1489.2|1490.6|1490.2|1491.2|1490.8|1489.4|1489|70271
1589369700000|2020-05-13 11:35:00|1490.8|1490.4|1490.6|1490.2|1491.4|1491|1488.2|1488|58937
1589370000000|2020-05-13 11:40:00|1490.8|1490|1492|1491.6|1492.2|1492|1489.4|1489|38623
1589370300000|2020-05-13 11:45:00|1492.2|1491.8|1497|1496.8|1497.4|1496.8|1491.8|1491.2|62751
1589370600000|2020-05-13 11:50:00|1497.2|1497|1495.4|1495.2|1497.8|1497.6|1494.8|1494.2|55569
1589370900000|2020-05-13 11:55:00|1495.2|1495|1493.8|1493.2|1498|1497.8|1492.8|1492.6|85086
1589371200000|2020-05-13 12:00:00|1494|1493.4|1492.2|1491.8|1496.8|1496.4|1492|1491.6|104618
1589371500000|2020-05-13 12:05:00|1492|1491.6|1489|1488.6|1492.6|1492.2|1488.4|1488|89355
1589371800000|2020-05-13 12:10:00|1488.8|1488.2|1491|1490.8|1492.6|1492|1488.4|1488.2|59864
1589372100000|2020-05-13 12:15:00|1491.2|1491|1491|1490.6|1491.6|1491.2|1489.4|1489.2|35601
1589372400000|2020-05-13 12:20:00|1490.8|1490.4|1490.6|1490.2|1491|1490.6|1490.2|1489.8|25070
1589372700000|2020-05-13 12:25:00|1490.8|1490.4|1486.4|1486.2|1491.4|1490.8|1486.2|1486|43170
1589373000000|2020-05-13 12:30:00|1486.2|1486|1484.4|1484|1486.8|1486.4|1484.4|1484|42214
1589373300000|2020-05-13 12:35:00|1484.6|1484.2|1483|1482.8|1484.8|1484.4|1481|1480.6|79296
1589373600000|2020-05-13 12:40:00|1483.2|1482.6|1486|1485.6|1487.2|1486.8|1483.2|1482.6|150835
1589373900000|2020-05-13 12:45:00|1486.2|1485.8|1487.4|1487|1488|1487.8|1486.2|1485.8|43052
1589374200000|2020-05-13 12:50:00|1487.6|1487.2|1489|1488.4|1489.8|1489.6|1487.2|1486.8|190664
1589374500000|2020-05-13 12:55:00|1488.8|1488.6|1486.4|1485.8|1490.4|1489.8|1486|1485.6|62023
1589374800000|2020-05-13 13:00:00|1486.2|1485.6|1480.4|1479.8|1486.2|1485.8|1479.2|1479|188963
1589375100000|2020-05-13 13:05:00|1480.2|1479.6|1478|1477.4|1482.6|1482.2|1476|1475.4|115095
1589375400000|2020-05-13 13:10:00|1477.8|1477.2|1479|1478.6|1479.6|1478.8|1476.6|1476|103870
1589375700000|2020-05-13 13:15:00|1479.4|1478.8|1480.6|1480.2|1481.6|1481.2|1479|1478.6|85770
1589376000000|2020-05-13 13:20:00|1480.8|1480.4|1479.8|1479.4|1483|1482.4|1478.2|1477.8|63815
1589376300000|2020-05-13 13:25:00|1480|1479.6|1481.2|1480.8|1482|1481.6|1478.6|1478.2|76328
1589376600000|2020-05-13 13:30:00|1481|1481|1472.4|1472|1482|1481.6|1471.6|1471.2|405619
1589376900000|2020-05-13 13:35:00|1472.2|1471.8|1464|1463.2|1472.2|1471.8|1459.4|1459|603649
1589377200000|2020-05-13 13:40:00|1463.8|1463|1465.6|1465.2|1469.8|1469.4|1462.6|1462|313102
1589377500000|2020-05-13 13:45:00|1465.2|1465|1466.6|1465.6|1472.6|1471.8|1464|1463.4|203305
1589377800000|2020-05-13 13:50:00|1466.4|1465.4|1462.2|1461.4|1466.4|1465.4|1459.6|1459.2|261088
1589378100000|2020-05-13 13:55:00|1462.4|1461.2|1459.4|1458.4|1464.4|1463.8|1456.6|1456.2|327882
1589378400000|2020-05-13 14:00:00|1459.2|1458.2|1461.2|1460.6|1465.2|1464.6|1458.2|1458|342296
1589378700000|2020-05-13 14:05:00|1461.6|1460.8|1461.8|1461.2|1466|1465.2|1459.8|1459.6|218457
1589379000000|2020-05-13 14:10:00|1461.6|1461|1458.4|1458|1464.2|1463.8|1458|1457.4|149219
1589379300000|2020-05-13 14:15:00|1458.2|1457.6|1453.4|1453|1459.4|1459|1453|1452.6|246664
1589379600000|2020-05-13 14:20:00|1453.6|1453.2|1452.6|1451.6|1456.2|1455.8|1451.2|1451|251672
1589379900000|2020-05-13 14:25:00|1452.8|1451.8|1454.4|1454|1456.8|1456.4|1451.4|1451.2|185500
1589380200000|2020-05-13 14:30:00|1454.6|1454.2|1459|1458.6|1465.4|1465|1454.6|1454.2|548813
1589380500000|2020-05-13 14:35:00|1458.8|1458.4|1457.4|1457|1459.4|1459|1453.2|1452.4|1274017
1589380800000|2020-05-13 14:40:00|1457.6|1457.2|1452.2|1451.8|1460|1459.6|1450.8|1450.4|316046
1589381100000|2020-05-13 14:45:00|1452.4|1451.6|1445.8|1445.2|1453.4|1453|1445.4|1445.2|606533
1589381400000|2020-05-13 14:50:00|1446.2|1445.4|1453.6|1453|1453.6|1453|1445.4|1445|310315
1589381700000|2020-05-13 14:55:00|1455.2|1453.2|1449.6|1449|1455.2|1455|1448.8|1448|298553
1589382000000|2020-05-13 15:00:00|1449.8|1449.2|1450.2|1449.4|1450.8|1450.2|1445.8|1445.6|258807
1589382300000|2020-05-13 15:05:00|1450|1449|1446|1445.4|1452.6|1452.2|1445.2|1445|281162
1589382600000|2020-05-13 15:10:00|1446.2|1445.6|1448|1447.6|1450.2|1450|1444.4|1444|315547
1589382900000|2020-05-13 15:15:00|1448.2|1447.8|1442.4|1442|1450|1449.4|1442.4|1442|387846
1589383200000|2020-05-13 15:20:00|1442.2|1442.2|1441|1440.8|1443|1442.4|1438.2|1437.4|405027
1589383500000|2020-05-13 15:25:00|1441.2|1441|1445|1444|1445.6|1444.6|1438.4|1438|525090
1589439600000|2020-05-14 07:00:00|1414.6|1410.4|1403.2|1401.6|1414.6|1412.6|1396|1395|737400
1589439900000|2020-05-14 07:05:00|1403|1401.4|1407.6|1406|1409.8|1408.8|1399.8|1398.6|286661
1589440200000|2020-05-14 07:10:00|1407.8|1406.8|1418.6|1417.8|1418.6|1418.2|1405|1404|307495
1589440500000|2020-05-14 07:15:00|1418.4|1417.6|1427.2|1426|1427.2|1426.8|1415.8|1415.2|237231
1589440800000|2020-05-14 07:20:00|1427.8|1426.2|1428|1427.2|1429.6|1429|1423.6|1422.8|192596
1589441100000|2020-05-14 07:25:00|1427.6|1427|1415.6|1415|1429.8|1429.2|1414.2|1413.6|220957
1589441400000|2020-05-14 07:30:00|1415.8|1415.4|1413|1412.4|1420.2|1419.4|1411.8|1411.4|151310
1589441700000|2020-05-14 07:35:00|1412.8|1412.2|1416.8|1416.4|1417|1416.4|1412.2|1411.6|134954
1589442000000|2020-05-14 07:40:00|1416.6|1416.2|1413.4|1412.8|1416.6|1416.2|1411.4|1411|148864
1589442300000|2020-05-14 07:45:00|1413.2|1412.6|1409.6|1408.8|1415|1414.2|1408.6|1408.2|217650
1589442600000|2020-05-14 07:50:00|1409.4|1408.6|1407|1406.4|1411.2|1411|1405.2|1405|205467
1589442900000|2020-05-14 07:55:00|1407.2|1406.6|1407.8|1407.2|1411.2|1410.4|1406.6|1406.2|174580
1589443200000|2020-05-14 08:00:00|1408|1407.4|1403.4|1402.4|1408.6|1408|1402|1401.4|239685
1589443500000|2020-05-14 08:05:00|1403.6|1402.6|1403.8|1403.2|1406.6|1406.4|1400.4|1400.2|202094
1589443800000|2020-05-14 08:10:00|1404|1403.4|1407.6|1407|1408.6|1408.2|1403|1402.6|103735
1589444100000|2020-05-14 08:15:00|1407.8|1407.2|1402.6|1401.8|1407.8|1407.2|1401.8|1401.2|104536
1589444400000|2020-05-14 08:20:00|1402.2|1401.6|1408.6|1408.2|1409.4|1408.8|1401.4|1401|155209
1589444700000|2020-05-14 08:25:00|1408.8|1408.4|1410.8|1410.2|1411.8|1411.4|1407.4|1407.2|220224
1589445000000|2020-05-14 08:30:00|1410.6|1410|1405.6|1405.2|1411.2|1410.4|1405.4|1405|176734
1589445300000|2020-05-14 08:35:00|1405.4|1405|1403.2|1402.8|1408|1407.6|1402|1401.8|351745
1589445600000|2020-05-14 08:40:00|1403|1402.6|1398.8|1398.4|1403.4|1402.8|1397.8|1397.6|577099
1589445900000|2020-05-14 08:45:00|1399|1398.6|1399.4|1398.8|1399.6|1399|1395.6|1395.4|165476
1589446200000|2020-05-14 08:50:00|1399.2|1399|1399.2|1399|1399.8|1399.4|1394.8|1394.2|320158
1589446500000|2020-05-14 08:55:00|1399.4|1399.2|1401|1400.6|1402.6|1402|1398|1397.4|149714
1589446800000|2020-05-14 09:00:00|1400.8|1400.2|1399.4|1399.2|1401|1400.6|1397.4|1397|115305
1589447100000|2020-05-14 09:05:00|1399.6|1399.4|1400.2|1399.6|1405|1404.8|1398.2|1398|206919
1589447400000|2020-05-14 09:10:00|1400.6|1399.8|1404|1403.6|1405|1404.4|1400.2|1399.8|112223
1589447700000|2020-05-14 09:15:00|1403.8|1403.8|1400.6|1400.2|1404.8|1404.2|1400.6|1400.2|68808
1589448000000|2020-05-14 09:20:00|1400.8|1400.4|1395.6|1395.2|1400.8|1400.6|1395.2|1395|273794
1589448300000|2020-05-14 09:25:00|1395.4|1395|1397|1396.6|1398.2|1397.8|1395.2|1395|288217
1589448600000|2020-05-14 09:30:00|1397.2|1396.8|1395.8|1395.4|1397.6|1397.4|1394.8|1394.6|182505
1589448900000|2020-05-14 09:35:00|1396|1395.6|1394.2|1393.8|1397.2|1397|1393.2|1393|213393
1589449200000|2020-05-14 09:40:00|1394|1393.6|1392|1391.8|1394.8|1394.4|1391.6|1391.4|211430
1589449500000|2020-05-14 09:45:00|1392.2|1392|1392.8|1392.6|1394.4|1394.2|1391.6|1391.4|126856
1589449800000|2020-05-14 09:50:00|1393.2|1392.4|1393.4|1393|1394.8|1394.6|1392.2|1392|191270
1589450100000|2020-05-14 09:55:00|1393.6|1393.2|1401.2|1400.8|1401.6|1401.2|1393.2|1393|194231
1589450400000|2020-05-14 10:00:00|1401.4|1401|1396.4|1395.8|1401.6|1401.2|1395.6|1395.2|218481
1589450700000|2020-05-14 10:05:00|1396.2|1396|1392.6|1392.2|1397.6|1397.4|1392.4|1392|168271
1589451000000|2020-05-14 10:10:00|1393|1392.4|1390.2|1389.6|1393.6|1393.4|1389.4|1389.2|359718
1589451300000|2020-05-14 10:15:00|1390.4|1389.8|1390.8|1390.6|1392.2|1392|1389|1388.8|212664
1589451600000|2020-05-14 10:20:00|1390.6|1390.4|1388.6|1388|1391|1390.6|1388|1387.8|206735
1589451900000|2020-05-14 10:25:00|1388.4|1387.8|1386.6|1386.2|1388.4|1388|1384|1383.4|237783
1589452200000|2020-05-14 10:30:00|1387|1386.4|1383.2|1382.8|1387.4|1387|1382.8|1382.6|259360
1589452500000|2020-05-14 10:35:00|1383.4|1383|1381|1380.6|1383.4|1383|1379.6|1379.2|322278
1589452800000|2020-05-14 10:40:00|1381.2|1380.8|1377.2|1377|1381.8|1381.6|1376.6|1376.2|313020
1589453100000|2020-05-14 10:45:00|1377.4|1377.2|1374.4|1374|1379.6|1379.2|1373.2|1372.8|313548
1589453400000|2020-05-14 10:50:00|1374.6|1374.4|1374.6|1374.2|1376.4|1376|1371.2|1371|269039
1589453700000|2020-05-14 10:55:00|1374.4|1374.4|1378.2|1378|1379|1378.6|1373.8|1373.4|130896
1589454000000|2020-05-14 11:00:00|1378.4|1378.2|1377.6|1377.4|1382.4|1382|1377.6|1377.4|319824
1589454300000|2020-05-14 11:05:00|1377.8|1377.6|1376.8|1376.6|1379.6|1379.2|1376.2|1375.6|151590
1589454600000|2020-05-14 11:10:00|1377|1376.8|1376|1375.6|1378.2|1377.4|1374.8|1374.4|163383
1589454900000|2020-05-14 11:15:00|1375.8|1375.4|1375.6|1375.2|1376.6|1376.4|1374.2|1374|108255
1589455200000|2020-05-14 11:20:00|1375.4|1375|1373|1372.6|1376|1375.6|1372.4|1372.2|186678
1589455500000|2020-05-14 11:25:00|1372.8|1372.8|1369|1368.6|1373.2|1373|1367.6|1367.2|316311
1589455800000|2020-05-14 11:30:00|1368.8|1368.8|1367.6|1367.2|1369.2|1368.8|1365.6|1365.4|128021
1589456100000|2020-05-14 11:35:00|1367.4|1367|1372.6|1372.2|1373.6|1373|1366.2|1366|167999
1589456400000|2020-05-14 11:40:00|1372.4|1372.4|1368.4|1368|1372.4|1372.4|1366.2|1366|248175
1589456700000|2020-05-14 11:45:00|1368.2|1368.2|1369|1368.8|1370.8|1370.6|1368.2|1367.8|175702
1589457000000|2020-05-14 11:50:00|1368.8|1368.6|1369|1368.8|1370.6|1370.4|1367.4|1367|179476
1589457300000|2020-05-14 11:55:00|1368.8|1368.6|1366|1365.6|1369.2|1368.8|1364.2|1364|274395
1589457600000|2020-05-14 12:00:00|1365.8|1365.4|1361.2|1360.8|1366.6|1366.2|1360.6|1360.4|295588
1589457900000|2020-05-14 12:05:00|1361|1360.6|1360.8|1360.6|1362.8|1362.6|1360.4|1360|192552
1589458200000|2020-05-14 12:10:00|1360.6|1360.4|1362.6|1362|1365|1364.6|1360.4|1360.2|289094
1589458500000|2020-05-14 12:15:00|1362.4|1361.8|1358.6|1358.2|1362.6|1362.4|1354.6|1354.2|563269
1589458800000|2020-05-14 12:20:00|1358.8|1358.4|1358.2|1357.8|1359|1358.6|1355.6|1355.2|197224
1589459100000|2020-05-14 12:25:00|1358|1358|1353.4|1352.8|1358.2|1358|1353|1352.6|296843
1589459400000|2020-05-14 12:30:00|1353|1352.6|1352.6|1352.2|1359|1358.8|1351.4|1351.2|330839
1589459700000|2020-05-14 12:35:00|1352.4|1352|1353.4|1353|1354.8|1354.6|1345.2|1345|960906
1589460000000|2020-05-14 12:40:00|1353.2|1352.8|1350.8|1350.6|1354.6|1354.2|1350.6|1350.2|245828
1589460300000|2020-05-14 12:45:00|1350.6|1350.4|1353.6|1353.2|1357.6|1357.2|1350.2|1349.6|161629
1589460600000|2020-05-14 12:50:00|1353.8|1353.4|1360.4|1360|1362.8|1362|1353.8|1353.4|185770
1589460900000|2020-05-14 12:55:00|1360.2|1359.6|1365.6|1365.2|1368|1367.8|1359.8|1359.2|256814
1589461200000|2020-05-14 13:00:00|1365.4|1365.4|1368.4|1368|1369|1368.8|1362.4|1362|221660
1589461500000|2020-05-14 13:05:00|1368.6|1368.2|1376.2|1375.8|1376.4|1376|1366.2|1365.8|349377
1589461800000|2020-05-14 13:10:00|1376|1375.6|1375.4|1375|1376.2|1376|1370.6|1370.2|190281
1589462100000|2020-05-14 13:15:00|1375.6|1375.2|1373.2|1372.8|1376.4|1376.2|1370.4|1370.2|336281
1589462400000|2020-05-14 13:20:00|1373.6|1373|1375.6|1375.2|1376.8|1376.6|1372.8|1372.4|140166
1589462700000|2020-05-14 13:25:00|1375.4|1375.4|1372.8|1372.6|1376.4|1375.8|1371.6|1371.4|317219
1589463000000|2020-05-14 13:30:00|1373|1372.8|1364.4|1364.2|1376.8|1376.4|1363.6|1363.2|663363
1589463300000|2020-05-14 13:35:00|1364.2|1364|1357.4|1357|1369|1368|1356.2|1356|726148
1589463600000|2020-05-14 13:40:00|1357.2|1356.8|1359.2|1359|1359.6|1359|1353.2|1353|355534
1589463900000|2020-05-14 13:45:00|1359|1358.8|1356.8|1356.4|1363.6|1363.2|1356.6|1356|490749
1589464200000|2020-05-14 13:50:00|1356.6|1356.2|1347.2|1346.8|1356.6|1356.2|1346.4|1346|468604
1589464500000|2020-05-14 13:55:00|1347|1346.6|1348|1347.4|1353.2|1353|1343.8|1343.2|582178
1589464800000|2020-05-14 14:00:00|1347.6|1346.4|1345.4|1344.8|1353.8|1353.2|1344.4|1344|350657
1589465100000|2020-05-14 14:05:00|1345.6|1345|1359.6|1359|1360|1359.4|1344.8|1344|325404
1589465400000|2020-05-14 14:10:00|1359.4|1358.8|1360.6|1360.4|1365|1364.4|1357.6|1356.8|410033
1589465700000|2020-05-14 14:15:00|1360.8|1360.6|1363.8|1363.2|1369.6|1368.8|1359.4|1358.8|268273
1589466000000|2020-05-14 14:20:00|1363.6|1363|1364|1363.6|1366.2|1365.8|1359.2|1358.6|295541
1589466300000|2020-05-14 14:25:00|1363.8|1363.4|1369.2|1368.6|1373|1372|1363.4|1363.2|277009
1589466600000|2020-05-14 14:30:00|1369.4|1368.8|1375|1374.2|1375.8|1375.4|1369.2|1368.8|321663
1589466900000|2020-05-14 14:35:00|1375.2|1373.8|1382|1381.8|1382.8|1382|1374.2|1373.8|566046
1589467200000|2020-05-14 14:40:00|1381.8|1381.6|1377.6|1377.4|1383|1382.6|1375.6|1375.2|304331
1589467500000|2020-05-14 14:45:00|1377.4|1377.2|1381|1380.6|1382.8|1382.2|1374.2|1374|472226
1589467800000|2020-05-14 14:50:00|1381.2|1380.8|1383.4|1383|1386.8|1386.4|1379|1378.8|820357
1589468100000|2020-05-14 14:55:00|1383.2|1382.8|1380.4|1380.2|1386.8|1386.2|1377.8|1377.4|504686
1589468400000|2020-05-14 15:00:00|1380.6|1380.4|1384.4|1384|1388.2|1387.8|1380.6|1380.2|666639
1589468700000|2020-05-14 15:05:00|1384.6|1384.2|1385|1384.6|1389.8|1389.4|1383.8|1383.6|839740
1589469000000|2020-05-14 15:10:00|1385.2|1384.8|1385.6|1385.2|1387.6|1387.2|1383.6|1383.2|609551
1589469300000|2020-05-14 15:15:00|1385.4|1385|1384.6|1384.4|1389|1388.8|1383|1382.6|566592
1589469600000|2020-05-14 15:20:00|1384.8|1384.6|1378.2|1378|1385|1384.6|1376.4|1376.2|481086
1589469900000|2020-05-14 15:25:00|1378.4|1378.2|1374.6|1373.6|1381|1380.6|1372.4|1372|413475
1589526000000|2020-05-15 07:00:00|1414.8|1414|1424.8|1423.6|1430|1429.4|1414.8|1413|557621
1589526300000|2020-05-15 07:05:00|1425|1423.4|1411.4|1409.8|1425.2|1425|1410|1409.4|307267
1589526600000|2020-05-15 07:10:00|1411.6|1410.2|1407|1406.4|1415.8|1414.8|1406.4|1406|187681
1589526900000|2020-05-15 07:15:00|1406.8|1406|1408.2|1407.8|1411.4|1410.8|1404.4|1403.6|327615
1589527200000|2020-05-15 07:20:00|1408|1407.2|1409.4|1408.6|1410|1409.8|1403.4|1403|414196
1589527500000|2020-05-15 07:25:00|1409.2|1408.4|1406|1405.4|1409.2|1408.6|1403.6|1402.6|271554
1589527800000|2020-05-15 07:30:00|1405.8|1405.2|1402.4|1401.2|1406.4|1405.8|1398.2|1397.8|378127
1589528100000|2020-05-15 07:35:00|1402.2|1401|1406|1405.4|1406.4|1405.8|1399.2|1398.6|153361
1589528400000|2020-05-15 07:40:00|1405.8|1405.2|1412.6|1412|1413.4|1412.2|1404.2|1403.6|507346
1589528700000|2020-05-15 07:45:00|1412.8|1412.2|1412.6|1412.4|1414.6|1414.2|1408.4|1408.2|346847
1589529000000|2020-05-15 07:50:00|1412.8|1412.2|1419.6|1418.6|1419.8|1419.6|1410.2|1409.8|200549
1589529300000|2020-05-15 07:55:00|1419.8|1418.8|1423.2|1422.8|1423.8|1423.4|1419|1418.6|316356
1589529600000|2020-05-15 08:00:00|1423|1422.6|1423.6|1423.2|1424.4|1424.2|1420.4|1420|226118
1589529900000|2020-05-15 08:05:00|1423.8|1423.4|1422.4|1422|1424.6|1424.4|1419|1418.6|238191
1589530200000|2020-05-15 08:10:00|1422.6|1422.2|1424.8|1424.6|1424.8|1424.6|1421.4|1421|268597
1589530500000|2020-05-15 08:15:00|1425|1424.8|1425.6|1425.4|1427.4|1427.2|1424|1423.6|439887
1589530800000|2020-05-15 08:20:00|1425.4|1425.2|1416|1415.2|1425.6|1425.4|1414.2|1414|229137
1589531100000|2020-05-15 08:25:00|1415.8|1415|1419.6|1419|1423.8|1423.4|1415.2|1414.8|117774
1589531400000|2020-05-15 08:30:00|1419.8|1419.2|1422|1421.6|1423.8|1423.4|1419.8|1419.2|70256
1589531700000|2020-05-15 08:35:00|1422.2|1421.8|1416.2|1415.6|1424|1423.6|1415.8|1415.4|100806
1589532000000|2020-05-15 08:40:00|1416|1415.8|1413|1412.4|1417.6|1417.4|1412.4|1412.2|223829
1589532300000|2020-05-15 08:45:00|1412.8|1412.2|1411.6|1411.2|1414|1413.6|1408.6|1408.2|188747
1589532600000|2020-05-15 08:50:00|1411.4|1411|1414.2|1413.6|1415.2|1414.8|1410.4|1410|99579
1589532900000|2020-05-15 08:55:00|1414.4|1413.8|1415|1414.6|1415.4|1415|1412.6|1412|89246
1589533200000|2020-05-15 09:00:00|1415.2|1414.8|1415.6|1415.2|1416|1415.8|1413|1412.6|99939
1589533500000|2020-05-15 09:05:00|1415.4|1415.4|1421.8|1421.2|1422|1421.6|1415.4|1415|99949
1589533800000|2020-05-15 09:10:00|1422|1421.4|1420.6|1420.2|1424.8|1424.6|1420.4|1420|157014
1589534100000|2020-05-15 09:15:00|1420.8|1420.4|1420.8|1420.4|1421.8|1421.4|1418.2|1417.8|119768
1589534400000|2020-05-15 09:20:00|1420.6|1420.2|1413.6|1413.2|1422|1421.8|1413.2|1413|166834
1589534700000|2020-05-15 09:25:00|1413.4|1413.4|1414.8|1414.6|1416.8|1416.2|1413|1412.8|91911
1589535000000|2020-05-15 09:30:00|1415|1414.8|1417|1416.4|1417.6|1417.4|1414.8|1414.6|93355
1589535300000|2020-05-15 09:35:00|1416.8|1416.6|1412|1411.6|1417.8|1417.6|1411|1410.6|124375
1589535600000|2020-05-15 09:40:00|1411.8|1411.4|1406.6|1406.2|1412.6|1412.4|1406.2|1406|132368
1589535900000|2020-05-15 09:45:00|1406.4|1406.4|1407.2|1407|1410.8|1410|1405.8|1405.4|118313
1589536200000|2020-05-15 09:50:00|1407.4|1406.8|1403.4|1403.2|1410|1409.6|1403.2|1403|197066
1589536500000|2020-05-15 09:55:00|1403.6|1403|1403.6|1403.4|1404.4|1404|1401.4|1401.2|307756
1589536800000|2020-05-15 10:00:00|1403.8|1403.2|1401|1400.8|1404.8|1404.4|1399.2|1398.8|321925
1589537100000|2020-05-15 10:05:00|1401.2|1400.6|1407.2|1406.8|1407.2|1406.8|1401|1400.6|154582
1589537400000|2020-05-15 10:10:00|1407|1406.6|1405.2|1404.8|1407|1406.6|1404.2|1404|55823
1589537700000|2020-05-15 10:15:00|1405|1404.6|1405.2|1404.8|1407.2|1407|1404|1403.6|83458
1589538000000|2020-05-15 10:20:00|1405|1404.6|1402|1401.6|1405.4|1405.2|1401.8|1401.4|95826
1589538300000|2020-05-15 10:25:00|1401.8|1401.8|1400.6|1400.4|1404.2|1403.8|1400.4|1400.2|112985
1589538600000|2020-05-15 10:30:00|1400.4|1400.2|1390.8|1390.4|1400.4|1400.2|1390|1389.6|330976
1589538900000|2020-05-15 10:35:00|1390.6|1390.2|1386.6|1386.2|1391.2|1391|1385.8|1385.4|208152
1589539200000|2020-05-15 10:40:00|1386.4|1386|1391.2|1390.6|1391.8|1391.2|1384|1383.8|304143
1589539500000|2020-05-15 10:45:00|1391.4|1390.8|1389.6|1389.2|1391.4|1391|1387.8|1387.4|87418
1589539800000|2020-05-15 10:50:00|1389.4|1389|1387.6|1387.2|1389.8|1389.6|1386.4|1386|152433
1589540100000|2020-05-15 10:55:00|1387.4|1387|1385.4|1385|1388.8|1388.4|1383.6|1383.2|165860
1589540400000|2020-05-15 11:00:00|1385.2|1385.2|1376.4|1375.8|1386.6|1386.4|1375|1374.4|238302
1589540700000|2020-05-15 11:05:00|1376.2|1376|1381|1380.6|1381.2|1380.8|1376|1375.6|130014
1589541000000|2020-05-15 11:10:00|1381.2|1380.8|1388.4|1388|1389|1388.6|1380.4|1380.2|134985
1589541300000|2020-05-15 11:15:00|1388.6|1388.2|1390.4|1390|1394|1393.8|1388.2|1387.8|182575
1589541600000|2020-05-15 11:20:00|1390.6|1390.2|1391.8|1391.2|1393.6|1393.2|1387.4|1387|88762
1589541900000|2020-05-15 11:25:00|1391.6|1391.4|1390.2|1389.8|1392.2|1391.8|1388.8|1388.4|80544
1589542200000|2020-05-15 11:30:00|1390|1389.6|1384.4|1384|1391.2|1390.8|1383.8|1383.2|150792
1589542500000|2020-05-15 11:35:00|1384.2|1383.8|1380.2|1379.8|1385.8|1385.6|1379.8|1379.4|156949
1589542800000|2020-05-15 11:40:00|1380.4|1380|1381.8|1381.4|1382.2|1381.8|1379.4|1378.8|109790
1589543100000|2020-05-15 11:45:00|1382|1381.6|1384|1383.6|1386.4|1386|1381|1380.6|91975
1589543400000|2020-05-15 11:50:00|1383.8|1383.4|1386|1385.6|1388.4|1388|1383.2|1383|108448
1589543700000|2020-05-15 11:55:00|1386.2|1385.8|1385.6|1385.2|1387.8|1387.4|1384|1383.6|97601
1589544000000|2020-05-15 12:00:00|1385.4|1385|1379.6|1379.2|1386.2|1385.8|1377.8|1377.4|147827
1589544300000|2020-05-15 12:05:00|1379.4|1379|1388|1387.4|1388.6|1388.4|1377.6|1377.4|89516
1589544600000|2020-05-15 12:10:00|1388.2|1387.6|1393.4|1393|1393.6|1393|1387.4|1387|116327
1589544900000|2020-05-15 12:15:00|1393.2|1392.8|1394.4|1394|1396.4|1395.8|1390.2|1390|97361
1589545200000|2020-05-15 12:20:00|1394.6|1394.2|1393.8|1393.6|1396.4|1396|1391.2|1391|144260
1589545500000|2020-05-15 12:25:00|1393.6|1393.4|1388.8|1388|1393.6|1393.4|1387.6|1387.2|268675
1589545800000|2020-05-15 12:30:00|1388.4|1387.8|1385.4|1385|1389.6|1389|1384|1383.6|172454
1589546100000|2020-05-15 12:35:00|1385.2|1384.8|1386.2|1385.8|1388.6|1388.2|1383|1382.6|300067
1589546400000|2020-05-15 12:40:00|1386|1385.6|1389|1388.6|1391|1390.6|1385.6|1385.2|121576
1589546700000|2020-05-15 12:45:00|1389.2|1388.8|1389.6|1389.2|1392.6|1392.2|1388.8|1388.4|195321
1589547000000|2020-05-15 12:50:00|1389.4|1389|1401.6|1401|1401.8|1401.4|1388.8|1388.4|709724
1589547300000|2020-05-15 12:55:00|1401.4|1401.2|1399.6|1399.2|1405|1404.6|1399.2|1398.6|176858
1589547600000|2020-05-15 13:00:00|1399.8|1399.4|1395|1394.6|1402|1401.6|1395|1394.4|91221
1589547900000|2020-05-15 13:05:00|1394.8|1394.4|1397.2|1397|1398|1397.4|1393.2|1393|58494
1589548200000|2020-05-15 13:10:00|1397.4|1397.2|1397|1396.4|1398.2|1397.8|1395.4|1395.2|91087
1589548500000|2020-05-15 13:15:00|1397.2|1396.6|1399|1398.6|1400|1399.8|1395.8|1394.8|161640
1589548800000|2020-05-15 13:20:00|1399.2|1398.8|1404.8|1404.6|1405|1404.8|1399.2|1398.8|196075
1589549100000|2020-05-15 13:25:00|1405|1404.4|1398.4|1398.2|1406.4|1406|1397|1396.6|275141
1589549400000|2020-05-15 13:30:00|1398.6|1398.4|1389.2|1388.8|1402.4|1402.2|1387|1386.8|820047
1589549700000|2020-05-15 13:35:00|1389.4|1388.6|1404.6|1403.8|1405|1404.4|1384|1383.4|563238
1589550000000|2020-05-15 13:40:00|1404.8|1404|1405.8|1405|1407.6|1407|1396.8|1395.8|419772
1589550300000|2020-05-15 13:45:00|1406|1405.2|1400|1399.6|1407|1406.6|1399.4|1399|387601
1589550600000|2020-05-15 13:50:00|1400.2|1399.8|1407.4|1407.2|1410|1409.6|1400|1399.8|286236
1589550900000|2020-05-15 13:55:00|1407.2|1406.8|1401.6|1401.2|1408.2|1408|1401.2|1400.4|292262
1589551200000|2020-05-15 14:00:00|1401.8|1401.4|1401|1400.4|1409|1408.4|1396|1395.6|281739
1589551500000|2020-05-15 14:05:00|1401.2|1400.6|1407|1406.4|1407.6|1407.2|1400.6|1400|204299
1589551800000|2020-05-15 14:10:00|1407.2|1406.6|1414.8|1414.4|1415.6|1415.2|1406.2|1405.6|346848
1589552100000|2020-05-15 14:15:00|1415|1414.6|1416.2|1415.6|1418.6|1418.2|1414.4|1414|225783
1589552400000|2020-05-15 14:20:00|1416.4|1415.8|1410.8|1410.4|1420.6|1420|1410.8|1410.2|278845
1589552700000|2020-05-15 14:25:00|1411|1410.2|1415.8|1415.2|1417.4|1417|1410.8|1410.2|97698
1589553000000|2020-05-15 14:30:00|1415.6|1415.4|1414.4|1413.8|1418|1417.4|1413.2|1412.8|80816
1589553300000|2020-05-15 14:35:00|1414|1413.6|1413.8|1413.2|1416.6|1416.2|1410.6|1410|244329
1589553600000|2020-05-15 14:40:00|1414|1413.4|1413.6|1413|1415.8|1415.2|1411|1410.4|146488
1589553900000|2020-05-15 14:45:00|1413.4|1412.8|1412.4|1412|1415.8|1415.6|1411.2|1411|116196
1589554200000|2020-05-15 14:50:00|1412.2|1411.8|1406.6|1406|1413.4|1412.8|1406.6|1406|322593
1589554500000|2020-05-15 14:55:00|1406.4|1405.8|1407.6|1407.2|1410.6|1410.2|1404.6|1404.4|255830
1589554800000|2020-05-15 15:00:00|1407.4|1407|1403.6|1403.2|1408|1407.6|1401|1400.6|451728
1589555100000|2020-05-15 15:05:00|1403.4|1403|1405|1404.8|1406|1405.8|1400.8|1400.4|242294
1589555400000|2020-05-15 15:10:00|1405.2|1404.6|1401|1400.6|1405.2|1404.6|1398.2|1398|384969
1589555700000|2020-05-15 15:15:00|1400.8|1400.8|1400.6|1400.2|1402.2|1401.8|1397.8|1397.2|510282
1589556000000|2020-05-15 15:20:00|1400.4|1400|1398.6|1398.2|1401.6|1401.4|1397.2|1397|407380
1589556300000|2020-05-15 15:25:00|1398.4|1398|1400.6|1400|1402.8|1402.4|1398.2|1398|336660
1589785200000|2020-05-18 07:00:00|2200|1000|1454.8|1453.4|2200|1455.4|1436.8|1000|504271
1589785500000|2020-05-18 07:05:00|1454.6|1453.6|1456.6|1456|1459|1458.4|1451|1450|495136
1589785800000|2020-05-18 07:10:00|1456.4|1455.6|1453.4|1452.6|1458.6|1458.2|1451|1450.6|297837
1589786100000|2020-05-18 07:15:00|1453.6|1452.8|1448.8|1447.8|1456.8|1456.2|1447|1446|237185
1589786400000|2020-05-18 07:20:00|1448.4|1447.6|1451.8|1451.2|1454.2|1453.6|1447.2|1446.2|258310
1589786700000|2020-05-18 07:25:00|1451.6|1450.8|1451.8|1451.2|1455.6|1455|1449.4|1448.6|153815
1589787000000|2020-05-18 07:30:00|1452|1451.4|1461.2|1460.6|1464.2|1463.8|1451.6|1451|301907
1589787300000|2020-05-18 07:35:00|1461.4|1460.8|1466.2|1465.6|1466.6|1466|1460|1459.6|171085
1589787600000|2020-05-18 07:40:00|1466.4|1465.8|1464.2|1463.8|1467|1466.6|1463.2|1462.4|112418
1589787900000|2020-05-18 07:45:00|1464.6|1463.6|1464|1463.2|1465.6|1465.2|1461|1460.8|161326
1589788200000|2020-05-18 07:50:00|1464.2|1463.4|1464.6|1464.2|1470|1469.8|1462.8|1462.2|218669
1589788500000|2020-05-18 07:55:00|1464.8|1464.4|1474.8|1474.4|1474.8|1474.6|1464.6|1464|405554
1589788800000|2020-05-18 08:00:00|1475|1474.2|1475.8|1475.2|1478.6|1478|1472.2|1471.6|302961
1589789100000|2020-05-18 08:05:00|1476|1475.4|1473.2|1472.8|1477.4|1477|1473|1472.6|263446
1589789400000|2020-05-18 08:10:00|1473|1473|1471.8|1471.6|1475.8|1475.4|1468.6|1468|243472
1589789700000|2020-05-18 08:15:00|1472|1471.8|1470.8|1470.6|1474.8|1474.4|1469.8|1469.6|195847
1589790000000|2020-05-18 08:20:00|1470.6|1470.4|1466.8|1466.4|1472.2|1472|1466.2|1465.8|202876
1589790300000|2020-05-18 08:25:00|1466.6|1466.2|1465|1464.8|1468.6|1468.2|1464.2|1464|172562
1589790600000|2020-05-18 08:30:00|1465.2|1465|1461.4|1461.2|1467.4|1466.8|1461.2|1461|185921
1589790900000|2020-05-18 08:35:00|1461.6|1461.4|1459.2|1458.8|1463|1462.8|1456.6|1456.4|177569
1589791200000|2020-05-18 08:40:00|1459.4|1459|1460.2|1460|1464.6|1464.2|1459.4|1458.8|175642
1589791500000|2020-05-18 08:45:00|1460.4|1460.2|1459|1458.6|1462.6|1462.2|1459|1458.4|130624
1589791800000|2020-05-18 08:50:00|1459.2|1458.8|1451.4|1451.2|1459.6|1459.2|1450.6|1450.4|165647
1589792100000|2020-05-18 08:55:00|1451.6|1451|1450|1449.6|1451.8|1451.6|1448.8|1448.4|189664
1589792400000|2020-05-18 09:00:00|1450.4|1449.8|1450.4|1449.8|1453.4|1453|1448.6|1448.4|85092
1589792700000|2020-05-18 09:05:00|1450.6|1450|1452.2|1451.6|1453.4|1452.8|1450.6|1450|113328
1589793000000|2020-05-18 09:10:00|1452|1451.4|1452.8|1452.4|1453|1452.6|1450.8|1450.4|66553
1589793300000|2020-05-18 09:15:00|1453|1452.6|1450|1449.6|1453.4|1452.8|1449.6|1449.2|84274
1589793600000|2020-05-18 09:20:00|1449.8|1449.8|1448.6|1448.2|1451.2|1450.8|1447.8|1447.4|84274
1589793900000|2020-05-18 09:25:00|1448.8|1448.4|1448.4|1448|1449.2|1448.8|1445.2|1445|71342
1589794200000|2020-05-18 09:30:00|1448.2|1447.8|1447.2|1447|1449.6|1448.8|1447.2|1447|123558
1589794500000|2020-05-18 09:35:00|1447|1446.8|1449|1448.8|1449.2|1448.8|1445.2|1445|87659
1589794800000|2020-05-18 09:40:00|1448.8|1448.6|1454.6|1454|1455.6|1455.4|1448.6|1448|190027
1589795100000|2020-05-18 09:45:00|1454.4|1454.2|1457.6|1457.4|1459|1458.6|1454.4|1454|114010
1589795400000|2020-05-18 09:50:00|1457.8|1457.6|1462.4|1462|1462.8|1462.6|1457.6|1457|143752
1589795700000|2020-05-18 09:55:00|1462.6|1462.2|1459.8|1459.4|1463|1462.8|1459|1458.4|76575
1589796000000|2020-05-18 10:00:00|1460|1459.6|1457|1456.6|1461|1460.4|1456.2|1455.6|66305
1589796300000|2020-05-18 10:05:00|1457.2|1456.8|1459.2|1458.8|1460.8|1460.4|1457.2|1456.8|67440
1589796600000|2020-05-18 10:10:00|1459.4|1459|1462|1461.8|1462.2|1462|1458.6|1458|71506
1589796900000|2020-05-18 10:15:00|1462.4|1462|1463.2|1462.8|1465|1464.8|1460.4|1460|88012
1589797200000|2020-05-18 10:20:00|1463|1462.6|1462.2|1462|1463.4|1463|1460.2|1460|44362
1589797500000|2020-05-18 10:25:00|1462|1461.8|1466|1465.6|1467.8|1467.4|1462|1461.6|129419
1589797800000|2020-05-18 10:30:00|1466.2|1465.4|1467|1466.4|1467.6|1467.4|1462.8|1462|86724
1589798100000|2020-05-18 10:35:00|1466.8|1466.2|1467.6|1467.2|1468.8|1468.6|1465.4|1465|105905
1589798400000|2020-05-18 10:40:00|1467.8|1467.4|1470|1469.6|1472.8|1472.4|1467.6|1467.2|203000
1589798700000|2020-05-18 10:45:00|1469.8|1469.4|1470.4|1469.8|1471.8|1471.4|1467|1466.8|123624
1589799000000|2020-05-18 10:50:00|1470.2|1470|1471|1470.6|1472.6|1472.2|1469.2|1468.8|162195
1589799300000|2020-05-18 10:55:00|1471.2|1470.8|1473.2|1473|1473.2|1473|1469.8|1469.4|387985
1589799600000|2020-05-18 11:00:00|1473.4|1473.2|1469.6|1469.2|1473.8|1473.6|1469.4|1469|96032
1589799900000|2020-05-18 11:05:00|1469.8|1469.4|1473.8|1473.4|1474|1473.6|1469.8|1469.4|140050
1589800200000|2020-05-18 11:10:00|1473.6|1473.2|1472.8|1472.2|1474|1473.6|1471.4|1471.2|190629
1589800500000|2020-05-18 11:15:00|1472.6|1472.4|1470.6|1470.2|1473.2|1473|1469.2|1469|154534
1589800800000|2020-05-18 11:20:00|1470.4|1470|1470.6|1470.2|1472|1471.6|1469.2|1469|232497
1589801100000|2020-05-18 11:25:00|1470.4|1470.4|1471.2|1471|1472|1471.8|1469.4|1469.2|133810
1589801400000|2020-05-18 11:30:00|1471.4|1470.8|1464.6|1464.4|1472.4|1472|1464.4|1464|144462
1589801700000|2020-05-18 11:35:00|1464.4|1464.2|1467|1466.6|1467.4|1467|1464.4|1464.2|57590
1589802000000|2020-05-18 11:40:00|1466.8|1466.4|1470|1469.6|1470.6|1470.4|1466.4|1466|103394
1589802300000|2020-05-18 11:45:00|1470.2|1469.8|1475.6|1475.2|1476|1475.8|1470.2|1469.8|261748
1589802600000|2020-05-18 11:50:00|1475.4|1474.8|1475|1474.6|1479.4|1479.2|1473.4|1472.8|335169
1589802900000|2020-05-18 11:55:00|1475.4|1474.8|1472.4|1472|1476.2|1476|1467.6|1467.4|123465
1589803200000|2020-05-18 12:00:00|1472.2|1471.8|1473.6|1473.2|1475.6|1475.4|1472|1471.6|131063
1589803500000|2020-05-18 12:05:00|1473.8|1473.4|1479.6|1479|1482.4|1482.2|1473.4|1473.2|248654
1589803800000|2020-05-18 12:10:00|1479.8|1479.2|1482|1481.6|1482|1481.8|1478.6|1478.4|103067
1589804100000|2020-05-18 12:15:00|1481.8|1481.4|1478.4|1477.8|1482|1481.6|1477.6|1477.4|139241
1589804400000|2020-05-18 12:20:00|1478.6|1478|1472.8|1472.4|1478.6|1478.2|1471.2|1471|159049
1589804700000|2020-05-18 12:25:00|1473|1472.6|1478.8|1478.2|1479.2|1478.8|1472.4|1472.2|188397
1589805000000|2020-05-18 12:30:00|1478.6|1478|1478.8|1478.4|1480|1479.4|1477.8|1477.2|92985
1589805300000|2020-05-18 12:35:00|1479|1478.6|1481.6|1481|1483|1482.6|1479|1478.4|176020
1589805600000|2020-05-18 12:40:00|1481.4|1481.2|1481.8|1481.4|1484.8|1484.6|1481|1480.8|111441
1589805900000|2020-05-18 12:45:00|1482|1481.2|1482.8|1482.4|1483.6|1483.2|1480.4|1480|155740
1589806200000|2020-05-18 12:50:00|1482.6|1482.2|1484.4|1484|1485.4|1485|1482.4|1482|148003
1589806500000|2020-05-18 12:55:00|1484.6|1484.2|1485.2|1484.6|1485.6|1485.2|1483|1482.6|92370
1589806800000|2020-05-18 13:00:00|1485|1484.8|1486.6|1486.2|1487.4|1487.2|1483.2|1483|195359
1589807100000|2020-05-18 13:05:00|1486.4|1486.4|1481.4|1481|1488.6|1488.2|1481.4|1481|130389
1589807400000|2020-05-18 13:10:00|1481.2|1481.2|1480|1479.2|1483.6|1483.2|1478.2|1478|193086
1589807700000|2020-05-18 13:15:00|1480.2|1479.4|1478|1477.8|1480.6|1480.2|1477.8|1477.4|89809
1589808000000|2020-05-18 13:20:00|1478.4|1477.6|1481.8|1481.6|1482.2|1482|1478.4|1477.4|120274
1589808300000|2020-05-18 13:25:00|1481.6|1481.4|1479.4|1479|1482.6|1482.2|1478.4|1478|210996
1589808600000|2020-05-18 13:30:00|1479.2|1478.8|1491.4|1490.6|1492.6|1492|1478.2|1477.4|553649
1589808900000|2020-05-18 13:35:00|1491.6|1490.8|1493|1492.4|1496.8|1496|1490.2|1489.6|279911
1589809200000|2020-05-18 13:40:00|1492.8|1492.2|1488.6|1488|1496|1495.4|1488.2|1487.6|278415
1589809500000|2020-05-18 13:45:00|1488.8|1488.2|1489.6|1488.8|1491|1490.6|1485|1484.4|220857
1589809800000|2020-05-18 13:50:00|1489.8|1489|1487.8|1487.2|1493|1492.6|1484.8|1484.4|324558
1589810100000|2020-05-18 13:55:00|1487.6|1487|1488|1487.2|1490.8|1490.4|1486|1485.4|157981
1589810400000|2020-05-18 14:00:00|1488.2|1487.4|1485.4|1484.8|1489|1488.4|1483.2|1482.8|157999
1589810700000|2020-05-18 14:05:00|1485.2|1485|1485.6|1485|1488.2|1487.8|1484|1483.6|158636
1589811000000|2020-05-18 14:10:00|1485.4|1485.2|1482.8|1482.6|1486.2|1485.8|1482.4|1482.2|208265
1589811300000|2020-05-18 14:15:00|1483|1482.8|1484.2|1483.8|1484.6|1484.4|1480|1479.6|268663
1589811600000|2020-05-18 14:20:00|1484|1483.6|1483.8|1483.4|1486.4|1486|1482.6|1482.2|149698
1589811900000|2020-05-18 14:25:00|1484|1483.6|1481|1480.6|1485|1484.6|1480.6|1480.4|101305
1589812200000|2020-05-18 14:30:00|1481.2|1480.8|1488.2|1487.8|1488.2|1488|1481.2|1480.8|154222
1589812500000|2020-05-18 14:35:00|1488|1487.6|1490|1489.8|1491.8|1491.4|1486.8|1486.6|322123
1589812800000|2020-05-18 14:40:00|1490.2|1490|1490.2|1489.8|1491.8|1491.6|1489.4|1489.2|161804
1589813100000|2020-05-18 14:45:00|1490|1490|1493.2|1493|1494.2|1494|1489|1488.8|246006
1589813400000|2020-05-18 14:50:00|1492.8|1492.6|1492.2|1491.8|1494.6|1494.2|1491.8|1491.6|140403
1589813700000|2020-05-18 14:55:00|1492.4|1492|1492.8|1492.4|1495.8|1495.6|1491.4|1491.2|225804
1589814000000|2020-05-18 15:00:00|1493|1492.6|1495.4|1495|1497|1496.8|1493|1492.6|220739
1589814300000|2020-05-18 15:05:00|1495.6|1495.2|1499.4|1499|1500|1499.8|1495.4|1495|302047
1589814600000|2020-05-18 15:10:00|1499.6|1499.2|1501|1500.6|1501|1500.6|1497|1496.8|410325
1589814900000|2020-05-18 15:15:00|1501.2|1500.8|1504|1503.6|1504.8|1504.6|1498|1497.8|416779
1589815200000|2020-05-18 15:20:00|1504.2|1503.8|1507|1506.6|1507.4|1507.2|1504.2|1503.8|277733
1589815500000|2020-05-18 15:25:00|1506.8|1506.8|1507.8|1507.4|1509.8|1509.6|1506|1505.4|549008
1589871600000|2020-05-19 07:00:00|1533.4|1530.4|1536.6|1535.4|1538|1537|1527.6|1525.8|414970
1589871900000|2020-05-19 07:05:00|1536.4|1535.6|1521.4|1520.4|1538.2|1537.8|1519.4|1518.8|419191
1589872200000|2020-05-19 07:10:00|1521.2|1520.2|1524|1523|1528.4|1527.6|1518.4|1517.6|314689
1589872500000|2020-05-19 07:15:00|1523.8|1523.2|1519.8|1519.2|1525|1524.4|1516.6|1516|346005
1589872800000|2020-05-19 07:20:00|1519.6|1519|1525|1524.6|1525.8|1525|1517.2|1516.6|334348
1589873100000|2020-05-19 07:25:00|1525.2|1524.8|1525.8|1525|1530|1529.4|1523.6|1522.4|225713
1589873400000|2020-05-19 07:30:00|1526|1525.2|1510.6|1510|1526.2|1526|1509.4|1509|384174
1589873700000|2020-05-19 07:35:00|1510.4|1509.8|1518.4|1518.2|1518.4|1518.2|1508|1507.2|363356
1589874000000|2020-05-19 07:40:00|1518.2|1517.6|1516.4|1515.4|1520|1519.8|1513|1512.4|436931
1589874300000|2020-05-19 07:45:00|1516.2|1515.2|1519.4|1518.8|1519.6|1518.8|1512.4|1511.8|175543
1589874600000|2020-05-19 07:50:00|1519.6|1519|1514.2|1513.6|1521|1520.6|1511|1510.4|182898
1589874900000|2020-05-19 07:55:00|1514|1513.4|1519|1518.8|1519|1518.8|1513.8|1513|144137
1589875200000|2020-05-19 08:00:00|1519.2|1519|1515.6|1515.2|1525|1524.6|1515.4|1515|426409
1589875500000|2020-05-19 08:05:00|1515.8|1515.4|1514.8|1514.4|1518.4|1518|1511.8|1511.4|304987
1589875800000|2020-05-19 08:10:00|1514.6|1514.2|1511.6|1511.2|1514.6|1514.4|1510|1509.8|191346
1589876100000|2020-05-19 08:15:00|1511.4|1511|1514.8|1514.4|1515.6|1515.2|1509.6|1509.2|260164
1589876400000|2020-05-19 08:20:00|1514.6|1514.6|1509|1508.4|1516.4|1516.2|1508.4|1508|276218
1589876700000|2020-05-19 08:25:00|1508.8|1508.2|1512|1511.6|1512.6|1512.4|1507.2|1506.8|208542
1589877000000|2020-05-19 08:30:00|1512.2|1511.8|1513.6|1513.4|1516.4|1516|1511.6|1511.4|233906
1589877300000|2020-05-19 08:35:00|1514|1513.6|1509|1508.8|1514|1513.6|1506.2|1506|195144
1589877600000|2020-05-19 08:40:00|1509.2|1508.6|1514.8|1514.2|1516.8|1516.6|1509|1508.6|207574
1589877900000|2020-05-19 08:45:00|1515|1514.4|1518.6|1518.2|1520.8|1520.4|1513.8|1513.4|199430
1589878200000|2020-05-19 08:50:00|1518.4|1518|1518.6|1518.2|1520.4|1520.2|1515.4|1515|245917
1589878500000|2020-05-19 08:55:00|1518.4|1518.4|1515.6|1515|1518.8|1518.4|1511.6|1511.2|86407
1589878800000|2020-05-19 09:00:00|1515.4|1514.6|1516.2|1515.4|1520.6|1520|1515.2|1514.4|184244
1589879100000|2020-05-19 09:05:00|1516|1515.2|1514.2|1514|1517.2|1516.8|1512.6|1512|134229
1589879400000|2020-05-19 09:10:00|1514|1513.8|1513|1512.6|1516.8|1516.4|1511.6|1511.2|134929
1589879700000|2020-05-19 09:15:00|1512.8|1512.4|1511.6|1511.2|1513.6|1513.2|1509.8|1509.6|140828
1589880000000|2020-05-19 09:20:00|1511.4|1511|1510.6|1510.2|1512.4|1512|1508.8|1508.6|170067
1589880300000|2020-05-19 09:25:00|1510.4|1510|1509.6|1509.4|1512.2|1511.8|1508.8|1508.2|117378
1589880600000|2020-05-19 09:30:00|1509.4|1509|1508|1507.6|1509.4|1509|1505.6|1505.2|71902
1589880900000|2020-05-19 09:35:00|1507.8|1507.4|1504.6|1504.2|1508.6|1508.2|1504.4|1504|117529
1589881200000|2020-05-19 09:40:00|1504.8|1504.4|1507.8|1507.4|1508.4|1508|1504.8|1504.4|124609
1589881500000|2020-05-19 09:45:00|1507.6|1507.2|1506.4|1506.2|1508.6|1508.2|1503.8|1503.4|108725
1589881800000|2020-05-19 09:50:00|1506.6|1506|1509.2|1508.8|1509.6|1509.4|1506.2|1506|106301
1589882100000|2020-05-19 09:55:00|1509.4|1509|1504.8|1504.4|1509.6|1509.2|1504.2|1503.8|78615
1589882400000|2020-05-19 10:00:00|1505|1504.6|1503.6|1503.2|1505|1504.8|1498.4|1498|333825
1589882700000|2020-05-19 10:05:00|1503.4|1503|1501.8|1501.2|1503.4|1503.2|1499.6|1499|116777
1589883000000|2020-05-19 10:10:00|1501.6|1501|1499|1498.6|1502.4|1502|1499|1498.4|139905
1589883300000|2020-05-19 10:15:00|1499.2|1498.8|1502.6|1502.2|1504.6|1504.2|1499.2|1498.6|102360
1589883600000|2020-05-19 10:20:00|1502.8|1502|1502.2|1502|1503.4|1503.2|1501|1500.6|1081139
1589883900000|2020-05-19 10:25:00|1502|1501.8|1496.4|1496|1503.6|1503|1496.2|1496|122708
1589884200000|2020-05-19 10:30:00|1496.2|1496.2|1491.2|1490.8|1496.4|1496.2|1490|1489.8|164379
1589884500000|2020-05-19 10:35:00|1491|1490.6|1495.8|1495.4|1496.2|1495.6|1490.2|1490|131613
1589884800000|2020-05-19 10:40:00|1496|1495.6|1502|1501.4|1503.2|1502.8|1495.6|1495.2|138856
1589885100000|2020-05-19 10:45:00|1502.2|1501.6|1505.6|1505.2|1505.8|1505.2|1501.8|1501.6|116546
1589885400000|2020-05-19 10:50:00|1505.4|1505|1499.6|1499.2|1505.4|1505.4|1499.2|1498.8|96709
1589885700000|2020-05-19 10:55:00|1499.4|1499|1501|1500.6|1503.4|1503|1498.6|1498.2|48796
1589886000000|2020-05-19 11:00:00|1500.8|1500.4|1505.6|1505.2|1505.6|1505.2|1499.6|1499.4|86517
1589886300000|2020-05-19 11:05:00|1505.4|1505|1507.6|1507|1508.6|1508.4|1504.6|1504.2|123751
1589886600000|2020-05-19 11:10:00|1507.8|1507.2|1510.6|1510.2|1511.8|1511.4|1507.8|1507|135308
1589886900000|2020-05-19 11:15:00|1510.4|1510|1512.6|1512.2|1514|1513.6|1508|1507.6|99459
1589887200000|2020-05-19 11:20:00|1512.4|1512.4|1513.8|1513.4|1514.8|1514.6|1510.6|1510.2|96682
1589887500000|2020-05-19 11:25:00|1514|1513.6|1514.4|1513.8|1517.4|1517.2|1513.6|1513|182128
1589887800000|2020-05-19 11:30:00|1514.2|1513.6|1510|1509.6|1515.2|1514.8|1509.4|1509.2|82706
1589888100000|2020-05-19 11:35:00|1509.8|1509.4|1509.8|1509.4|1510.8|1510.4|1507.2|1507|52073
1589888400000|2020-05-19 11:40:00|1509.6|1509.2|1512.8|1512.4|1513.6|1513.2|1508.6|1508.2|98263
1589888700000|2020-05-19 11:45:00|1512.6|1512.2|1516.8|1516.4|1518|1517.8|1511.8|1511.4|66573
1589889000000|2020-05-19 11:50:00|1516.6|1516.2|1513.8|1513.4|1516.6|1516.2|1512.4|1512.2|72102
1589889300000|2020-05-19 11:55:00|1514|1513.6|1509.2|1508.8|1514.4|1514.2|1509.2|1508.6|49481
1589889600000|2020-05-19 12:00:00|1509.4|1509|1507.8|1507.4|1511.8|1511.2|1506.4|1506|96628
1589889900000|2020-05-19 12:05:00|1507.6|1507.2|1507.2|1506.8|1508|1507.6|1505.2|1504.8|69090
1589890200000|2020-05-19 12:10:00|1507.4|1507|1507.2|1506.8|1508.4|1508.2|1506|1505.6|116577
1589890500000|2020-05-19 12:15:00|1507.4|1507|1507.2|1506.8|1509.8|1509.4|1506.4|1506|78618
1589890800000|2020-05-19 12:20:00|1507.4|1507|1509|1508.8|1510|1509.8|1506.8|1506.4|59860
1589891100000|2020-05-19 12:25:00|1509.2|1509|1511|1510.6|1511.2|1510.8|1508|1507.8|51269
1589891400000|2020-05-19 12:30:00|1511.2|1510.8|1513.8|1513.2|1514.6|1514.2|1511.2|1510.6|131317
1589891700000|2020-05-19 12:35:00|1513.6|1513.4|1515.8|1515.4|1517.8|1517.6|1513.2|1513|120731
1589892000000|2020-05-19 12:40:00|1515.6|1515.6|1516.4|1516|1518.2|1518|1515.6|1515.4|112685
1589892300000|2020-05-19 12:45:00|1516.2|1515.8|1514.6|1514.4|1517.8|1517.2|1513.2|1512.8|120361
1589892600000|2020-05-19 12:50:00|1514.8|1514.6|1508|1507.6|1515.6|1515.2|1507.6|1507.2|81530
1589892900000|2020-05-19 12:55:00|1508.2|1507.8|1509.2|1508.8|1512.4|1511.8|1508|1507.6|65158
1589893200000|2020-05-19 13:00:00|1509.4|1509|1508.6|1508.2|1513.6|1513.2|1507.8|1507.4|134934
1589893500000|2020-05-19 13:05:00|1508.4|1508|1510|1509.6|1512.6|1512.2|1508.4|1508|91733
1589893800000|2020-05-19 13:10:00|1509.8|1509.4|1507.8|1507.4|1512|1511.6|1507.6|1507.4|74478
1589894100000|2020-05-19 13:15:00|1507.6|1507.2|1507|1506.6|1508.6|1508.2|1505|1504.6|100435
1589894400000|2020-05-19 13:20:00|1506.8|1506.4|1507.8|1507.4|1509.2|1509|1505.8|1505.2|82891
1589894700000|2020-05-19 13:25:00|1507.6|1507.2|1507.6|1507.2|1509.6|1509.2|1505.4|1505|149688
1589895000000|2020-05-19 13:30:00|1507.4|1507|1486|1485.8|1507.6|1507|1485.6|1485.2|676322
1589895300000|2020-05-19 13:35:00|1486.2|1486|1489.6|1489|1493.8|1493.4|1485|1484.6|351271
1589895600000|2020-05-19 13:40:00|1489.4|1489.2|1488|1487|1489.6|1489.2|1483.4|1482.8|268118
1589895900000|2020-05-19 13:45:00|1488.2|1487.2|1480|1479.6|1488.8|1487.6|1479.2|1479|322663
1589896200000|2020-05-19 13:50:00|1480.2|1479.8|1481.4|1481|1484.6|1484.2|1479|1478.8|447811
1589896500000|2020-05-19 13:55:00|1481.6|1481.2|1491|1490.2|1492.4|1491.6|1481.2|1480.8|201718
1589896800000|2020-05-19 14:00:00|1490.8|1490|1488|1487.2|1492.4|1491.8|1483.4|1483|183151
1589897100000|2020-05-19 14:05:00|1488.2|1487.4|1493.6|1493.2|1494.8|1494.4|1488.2|1487.4|203538
1589897400000|2020-05-19 14:10:00|1493.4|1493|1491.6|1491.2|1494|1493.6|1488.8|1488.4|134935
1589897700000|2020-05-19 14:15:00|1491.4|1491|1479.6|1479|1492.2|1491.6|1479|1478.8|163775
1589898000000|2020-05-19 14:20:00|1479.4|1479.2|1481.2|1481|1482.6|1482.2|1477.4|1477|186675
1589898300000|2020-05-19 14:25:00|1481.4|1481.2|1484.6|1484.2|1488.8|1488.4|1481.2|1480.6|450542
1589898600000|2020-05-19 14:30:00|1484.4|1484|1482|1481.8|1488|1487.8|1480.4|1480.2|339925
1589898900000|2020-05-19 14:35:00|1482.2|1482|1478.2|1478|1483.2|1482.8|1476|1475.6|447599
1589899200000|2020-05-19 14:40:00|1478.4|1477.8|1474.4|1474|1478.4|1478.2|1472.4|1472.2|305595
1589899500000|2020-05-19 14:45:00|1474.6|1474.2|1480.4|1480|1481.6|1481|1473.8|1473.4|177009
1589899800000|2020-05-19 14:50:00|1480.6|1480.2|1485|1484.4|1485.6|1485.2|1479.6|1479.2|163663
1589900100000|2020-05-19 14:55:00|1484.8|1484.2|1487.4|1487|1488.8|1488.4|1483.6|1483.2|171601
1589900400000|2020-05-19 15:00:00|1487.6|1487.2|1493.8|1493.4|1496.4|1496|1486.8|1486.6|256708
1589900700000|2020-05-19 15:05:00|1494|1493.6|1488.4|1488|1494.8|1494.4|1487.8|1487.4|251088
1589901000000|2020-05-19 15:10:00|1488.2|1487.8|1485.8|1485.4|1489.8|1489.4|1484.4|1484.2|248511
1589901300000|2020-05-19 15:15:00|1485.6|1485.2|1489.6|1489.4|1490.4|1490|1485.6|1485.2|218561
1589901600000|2020-05-19 15:20:00|1489.8|1489.6|1492.6|1492.2|1492.8|1492.4|1486.8|1486.6|317141
1589901900000|2020-05-19 15:25:00|1492.8|1492.4|1493|1492.2|1495.2|1494.8|1491.6|1491.2|244009
1589958000000|2020-05-20 07:00:00|1476.2|1474|1485.6|1484.2|1485.8|1484.2|1472.6|1471.4|187343
1589958300000|2020-05-20 07:05:00|1485.8|1484|1478.8|1478|1495|1494.2|1478.8|1478|212139
1589958600000|2020-05-20 07:10:00|1478.6|1477.8|1476|1475.2|1481.8|1480.6|1475|1474.6|201608
1589958900000|2020-05-20 07:15:00|1475.8|1475|1479.6|1479|1482.6|1481.6|1474.6|1474|121831
1589959200000|2020-05-20 07:20:00|1479.4|1479.2|1474.8|1474.2|1480.4|1479.2|1474|1473.2|187385
1589959500000|2020-05-20 07:25:00|1475|1474|1476|1475.2|1477|1476.2|1472.8|1472.2|146222
1589959800000|2020-05-20 07:30:00|1476.2|1475.4|1465.8|1465.4|1476.2|1475.4|1465.8|1465.2|107750
1589960100000|2020-05-20 07:35:00|1465.6|1465.2|1460.2|1459.6|1466.8|1466.2|1456|1455.4|175355
1589960400000|2020-05-20 07:40:00|1460|1459.4|1469.2|1468.6|1469.4|1469|1459.2|1458.6|87843
1589960700000|2020-05-20 07:45:00|1469.6|1468.8|1470.8|1470.2|1471.8|1471.2|1466.4|1465.4|91523
1589961000000|2020-05-20 07:50:00|1471.2|1470.4|1460.8|1460.2|1473|1472|1460.6|1460|99579
1589961300000|2020-05-20 07:55:00|1461|1460.4|1456.4|1456|1461|1460.4|1455.8|1455.2|116224
1589961600000|2020-05-20 08:00:00|1456.6|1456.2|1458.4|1457.8|1460.8|1460.2|1453.4|1453|138335
1589961900000|2020-05-20 08:05:00|1458.6|1458|1463.4|1463.2|1463.8|1463.4|1457.4|1457|106264
1589962200000|2020-05-20 08:10:00|1463.6|1463|1468|1467.4|1469|1468.4|1462|1461.2|85428
1589962500000|2020-05-20 08:15:00|1468.2|1467.6|1477.2|1476.6|1478.6|1478.2|1468|1467.4|156852
1589962800000|2020-05-20 08:20:00|1477.4|1476.8|1476|1475.4|1481.2|1480.8|1474.8|1474.4|181245
1589963100000|2020-05-20 08:25:00|1476.2|1475.6|1476.2|1475.8|1477.6|1476.8|1471.8|1471|77513
1589963400000|2020-05-20 08:30:00|1476|1475.6|1472.2|1471.4|1477.8|1477.2|1471.6|1471.2|67670
1589963700000|2020-05-20 08:35:00|1472|1471.6|1476.8|1476|1477|1476.4|1472|1471.6|44627
1589964000000|2020-05-20 08:40:00|1477|1476.2|1477.8|1477.2|1480|1479.6|1474.8|1474.2|86104
1589964300000|2020-05-20 08:45:00|1478.2|1477.4|1483.8|1483.4|1483.8|1483.4|1478.2|1477.4|92567
1589964600000|2020-05-20 08:50:00|1484|1483.6|1480.8|1480|1485.2|1484.8|1479.4|1479|76736
1589964900000|2020-05-20 08:55:00|1480.6|1480.2|1478.8|1478.2|1482.4|1482|1476.8|1476.4|54207
1589965200000|2020-05-20 09:00:00|1479|1478.4|1479.4|1478.8|1481.8|1481.6|1478|1477.4|87679
1589965500000|2020-05-20 09:05:00|1479.8|1479|1481.2|1480.6|1481.4|1480.8|1475.4|1475|88915
1589965800000|2020-05-20 09:10:00|1481.4|1480.8|1485|1484.4|1485.6|1485|1481|1480.4|51338
1589966100000|2020-05-20 09:15:00|1485.2|1484.6|1481.4|1481|1486|1485.8|1480.2|1480|36844
1589966400000|2020-05-20 09:20:00|1481.6|1481.2|1482|1481.4|1483|1482.6|1479.4|1478.8|21786
1589966700000|2020-05-20 09:25:00|1482.2|1481.6|1478.8|1478.2|1482.8|1482.4|1477.6|1477|96370
1589967000000|2020-05-20 09:30:00|1478.6|1478|1476.4|1475.8|1480.2|1479.8|1475.6|1475.2|68117
1589967300000|2020-05-20 09:35:00|1476.6|1476|1477.2|1476.6|1478.4|1477.8|1475.6|1475.2|40535
1589967600000|2020-05-20 09:40:00|1477|1476.4|1479.8|1479.2|1480|1479.4|1476.2|1475.6|26009
1589967900000|2020-05-20 09:45:00|1479.6|1479|1479.8|1479.4|1481.4|1481|1479.4|1479|26550
1589968200000|2020-05-20 09:50:00|1480|1479.6|1483.2|1482.6|1483.6|1483|1480|1479.6|30093
1589968500000|2020-05-20 09:55:00|1483.4|1482.8|1488.8|1488.4|1491|1490.4|1482.2|1481.6|73761
1589968800000|2020-05-20 10:00:00|1489.2|1488.6|1491.8|1491.4|1492|1491.6|1487.8|1487.6|34742
1589969100000|2020-05-20 10:05:00|1492|1491.6|1496.4|1495.6|1496.6|1496|1492|1491.6|89370
1589969400000|2020-05-20 10:10:00|1496.2|1495.4|1494.4|1493.8|1496.4|1495.8|1492.2|1491.8|62878
1589969700000|2020-05-20 10:15:00|1494.6|1494|1497|1496.4|1497|1496.6|1494|1493.6|73174
1589970000000|2020-05-20 10:20:00|1497.2|1496.6|1497.8|1497.2|1499.8|1499.2|1496.2|1495.8|74269
1589970300000|2020-05-20 10:25:00|1497.6|1497.4|1497.2|1496.8|1499|1498.6|1496.2|1495.6|48657
1589970600000|2020-05-20 10:30:00|1497.4|1497|1496|1495.6|1498|1497.6|1495.8|1495.4|59427
1589970900000|2020-05-20 10:35:00|1495.8|1495.4|1497.6|1497|1497.6|1497.2|1493.8|1493.2|53482
1589971200000|2020-05-20 10:40:00|1497.4|1497.2|1495.4|1494.8|1498.6|1498.2|1494.4|1494|59490
1589971500000|2020-05-20 10:45:00|1495.6|1495|1490.8|1490.4|1495.6|1495|1490.6|1490|40272
1589971800000|2020-05-20 10:50:00|1491|1490.6|1486.8|1486.2|1491.4|1491|1486|1485.6|49359
1589972100000|2020-05-20 10:55:00|1486.6|1486|1487.6|1487.2|1489.8|1489.2|1485|1484.6|65845
1589972400000|2020-05-20 11:00:00|1487.4|1487|1488|1487.6|1490|1489.4|1485.8|1485.2|62311
1589972700000|2020-05-20 11:05:00|1487.8|1487.4|1485.2|1484.8|1487.8|1487.4|1484.8|1484.4|34776
1589973000000|2020-05-20 11:10:00|1485.4|1484.6|1487.6|1487.2|1487.6|1487.2|1484|1483.8|1036841
1589973300000|2020-05-20 11:15:00|1487.8|1487.4|1489.4|1489|1490.6|1490.2|1487.4|1486.8|47176
1589973600000|2020-05-20 11:20:00|1489.6|1488.8|1490.4|1490|1491|1490.8|1488.6|1488.2|38988
1589973900000|2020-05-20 11:25:00|1490.2|1490.2|1488.2|1487.8|1490.6|1490.2|1487|1486.4|79526
1589974200000|2020-05-20 11:30:00|1488.4|1488|1489.4|1489|1490|1489.4|1486.6|1486|34418
1589974500000|2020-05-20 11:35:00|1489.6|1489.2|1492.2|1491.8|1492.6|1492.2|1489.4|1489|59537
1589974800000|2020-05-20 11:40:00|1492|1491.6|1492.6|1492.2|1494|1493.4|1490.8|1490.4|74608
1589975100000|2020-05-20 11:45:00|1492.4|1492|1490.4|1490|1492.4|1492.2|1489.2|1489|36999
1589975400000|2020-05-20 11:50:00|1490.6|1489.8|1492.6|1492.2|1493|1492.8|1490.4|1489.8|141479
1589975700000|2020-05-20 11:55:00|1492.4|1492|1493|1492.6|1494|1493.8|1491.2|1490.6|158076
1589976000000|2020-05-20 12:00:00|1493.2|1492.8|1493.4|1492.8|1495|1494.8|1492|1491.6|60931
1589976300000|2020-05-20 12:05:00|1493.6|1493|1497.2|1496.8|1497.4|1496.8|1492.4|1492.2|95162
1589976600000|2020-05-20 12:10:00|1497|1496.6|1499|1498.6|1499|1498.6|1496.2|1496|124014
1589976900000|2020-05-20 12:15:00|1498.8|1498.4|1500.8|1500.4|1501|1500.6|1495.4|1495|206355
1589977200000|2020-05-20 12:20:00|1501|1500.6|1502|1501.6|1504|1503.6|1500.8|1500.4|99918
1589977500000|2020-05-20 12:25:00|1502.2|1501.4|1502.6|1502.2|1504|1503.6|1501.4|1500.8|53909
1589977800000|2020-05-20 12:30:00|1502.4|1501.8|1501.6|1501.2|1505|1504.8|1501.6|1501|98510
1589978100000|2020-05-20 12:35:00|1502|1501.4|1499.6|1499.2|1502.2|1501.8|1499.4|1499|101984
1589978400000|2020-05-20 12:40:00|1499.4|1499|1500.2|1499.8|1501|1500.6|1499|1498.4|52341
1589978700000|2020-05-20 12:45:00|1500|1499.6|1505|1504.6|1505|1504.8|1499.8|1499.4|94907
1589979000000|2020-05-20 12:50:00|1505.2|1504.8|1503.6|1503.4|1505.8|1505.6|1502|1501.6|112805
1589979300000|2020-05-20 12:55:00|1503.4|1503.2|1506.4|1506|1506.6|1506.2|1503.2|1502.8|122583
1589979600000|2020-05-20 13:00:00|1506.6|1506.2|1506.6|1506|1507.8|1507.6|1505.4|1505.2|74607
1589979900000|2020-05-20 13:05:00|1506.4|1506.2|1506.2|1506|1506.4|1506.2|1504.8|1504.4|79751
1589980200000|2020-05-20 13:10:00|1506.4|1505.8|1507.8|1507.2|1508|1507.6|1503.8|1503.2|60998
1589980500000|2020-05-20 13:15:00|1507.6|1507|1504.8|1504.6|1508.4|1507.8|1503.8|1503.4|57918
1589980800000|2020-05-20 13:20:00|1504.6|1504.4|1505.4|1505|1508.2|1507.8|1504.6|1504.4|59181
1589981100000|2020-05-20 13:25:00|1505.2|1504.6|1506.8|1506.4|1508.6|1508.4|1504.2|1503.8|118376
1589981400000|2020-05-20 13:30:00|1506.6|1506.2|1512.6|1512|1514.4|1514|1504.4|1504.2|438343
1589981700000|2020-05-20 13:35:00|1512.8|1512.2|1511.2|1510.6|1514.2|1513.6|1506.8|1506.2|179741
1589982000000|2020-05-20 13:40:00|1511.4|1510.8|1509.2|1508.6|1514.8|1514.4|1508.4|1507.6|230954
1589982300000|2020-05-20 13:45:00|1509|1508.4|1517.8|1517.2|1518|1517.4|1507|1506.4|253283
1589982600000|2020-05-20 13:50:00|1518|1517.4|1515.8|1515|1520.6|1520.2|1514.8|1514.6|456714
1589982900000|2020-05-20 13:55:00|1515.6|1514.8|1517|1516.2|1518|1517.2|1512|1511.4|128144
1589983200000|2020-05-20 14:00:00|1517.2|1516.4|1520|1519.6|1521.2|1520.8|1514.8|1514.2|184956
1589983500000|2020-05-20 14:05:00|1520.2|1519.8|1516|1515.4|1522|1521.4|1514|1513.6|335828
1589983800000|2020-05-20 14:10:00|1515.8|1515.6|1518.6|1518.2|1520|1519.4|1515.8|1515.6|133439
1589984100000|2020-05-20 14:15:00|1518.8|1518.4|1516.4|1516|1519|1518.4|1513.4|1513.2|87108
1589984400000|2020-05-20 14:20:00|1516.6|1516.2|1516.4|1516|1520|1519.6|1515.2|1514.6|139611
1589984700000|2020-05-20 14:25:00|1516.8|1516.2|1519.4|1519|1519.6|1519|1513.4|1513|102165
1589985000000|2020-05-20 14:30:00|1519.6|1519.2|1515.4|1515|1520|1519.8|1511.8|1511|201027
1589985300000|2020-05-20 14:35:00|1515.8|1515.2|1519.2|1518.8|1520|1519.2|1515.4|1515|179793
1589985600000|2020-05-20 14:40:00|1519.4|1519|1518.8|1518.6|1520|1519.6|1518|1517.2|161880
1589985900000|2020-05-20 14:45:00|1518.6|1518.4|1521|1520.8|1523|1522.6|1517.4|1517|196137
1589986200000|2020-05-20 14:50:00|1521.4|1520.6|1519.8|1519.2|1522.8|1522|1518.4|1518|106832
1589986500000|2020-05-20 14:55:00|1520|1519.4|1517|1516.6|1522|1521.6|1516.6|1516.4|174318
1589986800000|2020-05-20 15:00:00|1517.4|1516.8|1513.6|1513.2|1519.8|1519.2|1513.4|1513.2|202927
1589987100000|2020-05-20 15:05:00|1513.4|1513|1510.2|1509.8|1513.4|1513|1508.6|1508.4|259705
1589987400000|2020-05-20 15:10:00|1510.4|1510|1516|1515.4|1516.2|1515.8|1508.4|1508.2|201949
1589987700000|2020-05-20 15:15:00|1515.8|1515.6|1519.4|1519.2|1519.4|1519.2|1514.8|1514.6|142836
1589988000000|2020-05-20 15:20:00|1519.2|1519|1518.8|1518.4|1521|1520.8|1518.8|1518.2|406931
1589988300000|2020-05-20 15:25:00|1519|1518.6|1521|1520.2|1522.4|1522.2|1518.8|1518.4|477438
1590044400000|2020-05-21 07:00:00|1512.4|1510.2|1505|1503.6|1516|1514.2|1499.8|1499|297180
1590044700000|2020-05-21 07:05:00|1504.8|1503.8|1514.2|1512.4|1515|1514.6|1499.4|1498|207708
1590045000000|2020-05-21 07:10:00|1513.8|1512.2|1514.4|1513.4|1518.4|1517.6|1512|1511.2|249996
1590045300000|2020-05-21 07:15:00|1514.2|1513.2|1509.4|1508.6|1515|1514.4|1509|1508|95801
1590045600000|2020-05-21 07:20:00|1509.2|1508.2|1506.6|1506|1509.6|1509.2|1505.6|1505|93750
1590045900000|2020-05-21 07:25:00|1506.8|1505.8|1509.4|1508.8|1509.4|1509|1505.8|1505.2|68721
1590046200000|2020-05-21 07:30:00|1509.8|1509|1511.8|1511.2|1513.2|1512.2|1505|1504.4|87548
1590046500000|2020-05-21 07:35:00|1512.2|1511.4|1515.2|1514.6|1516.8|1516.6|1511.8|1511.2|124705
1590046800000|2020-05-21 07:40:00|1514.8|1514.4|1508.8|1508.2|1514.8|1514.4|1507|1506.4|67530
1590047100000|2020-05-21 07:45:00|1508.6|1508|1512.6|1512.2|1512.6|1512.2|1507.8|1507.4|88076
1590047400000|2020-05-21 07:50:00|1512.8|1512.4|1509.6|1509.2|1514|1513.8|1508.8|1508.6|109232
1590047700000|2020-05-21 07:55:00|1509.4|1509|1506|1505.4|1509.4|1509.2|1505.4|1505.2|113292
1590048000000|2020-05-21 08:00:00|1505.8|1505.6|1506.4|1505.8|1509|1508.8|1505.6|1505|82148
1590048300000|2020-05-21 08:05:00|1506.2|1506|1499.6|1499.4|1506.6|1506.4|1498.8|1498.4|184270
1590048600000|2020-05-21 08:10:00|1499.8|1499.6|1502.2|1501.8|1502.6|1502.4|1499.6|1499.4|135302
1590048900000|2020-05-21 08:15:00|1502|1501.6|1503.2|1502.6|1505|1504.8|1501.2|1501|125677
1590049200000|2020-05-21 08:20:00|1503|1502.4|1498.2|1497.8|1503.2|1502.8|1498|1497.6|144242
1590049500000|2020-05-21 08:25:00|1498|1497.6|1497.2|1497|1498.8|1498.2|1493.8|1493.4|124850
1590049800000|2020-05-21 08:30:00|1497|1496.6|1496.2|1495.8|1499.6|1499.4|1495.6|1495|177801
1590050100000|2020-05-21 08:35:00|1496|1495.6|1494|1493.6|1496|1495.8|1493.4|1493.2|87958
1590050400000|2020-05-21 08:40:00|1494.2|1493.4|1494|1493.6|1495|1494.6|1493|1492.6|127382
1590050700000|2020-05-21 08:45:00|1494.2|1493.8|1495|1494.6|1496.4|1496|1493.4|1493.2|81843
1590051000000|2020-05-21 08:50:00|1494.8|1494.4|1502|1501.6|1503.2|1502.8|1494.6|1494.2|115649
1590051300000|2020-05-21 08:55:00|1501.8|1501.4|1499.6|1499|1504|1503.2|1498.8|1498.4|72675
1590051600000|2020-05-21 09:00:00|1499.4|1499.2|1496.8|1496.6|1501.4|1501|1495.8|1495.6|53007
1590051900000|2020-05-21 09:05:00|1497|1496.4|1495|1494.6|1498.8|1498.4|1494.4|1494|48196
1590052200000|2020-05-21 09:10:00|1494.8|1494.4|1495.4|1495|1496.4|1496.2|1493.4|1493.2|64538
1590052500000|2020-05-21 09:15:00|1495.2|1494.8|1495.2|1494.8|1495.8|1495.4|1493.8|1493.6|72891
1590052800000|2020-05-21 09:20:00|1495|1494.6|1498.2|1498|1498.6|1498.2|1493.8|1493.4|57413
1590053100000|2020-05-21 09:25:00|1498|1497.8|1501.6|1501.2|1503.4|1503|1497.6|1497.2|66284
1590053400000|2020-05-21 09:30:00|1501.4|1501.4|1499|1498.6|1501.6|1501.4|1498|1497.6|88546
1590053700000|2020-05-21 09:35:00|1499.2|1498.8|1496.4|1496.2|1499.2|1498.8|1496|1495.6|51775
1590054000000|2020-05-21 09:40:00|1496.2|1496|1493.8|1493.6|1498|1497.6|1492.8|1492.2|79779
1590054300000|2020-05-21 09:45:00|1494|1493.8|1493.8|1493.2|1495.8|1495.6|1492.4|1492|59637
1590054600000|2020-05-21 09:50:00|1494|1493.4|1492.6|1492.2|1494.6|1494.4|1492.6|1492.2|30190
1590054900000|2020-05-21 09:55:00|1492.4|1492.4|1491.4|1491|1494.6|1494.2|1491|1490.6|62865
1590055200000|2020-05-21 10:00:00|1491.2|1491.2|1489.2|1489|1491.4|1491.2|1489|1488.6|175909
1590055500000|2020-05-21 10:05:00|1489.4|1489.2|1488.4|1488|1490.6|1490.2|1487.6|1487.4|61038
1590055800000|2020-05-21 10:10:00|1488.2|1487.8|1493.4|1493|1493.6|1493.4|1486.8|1486.2|58985
1590056100000|2020-05-21 10:15:00|1493.2|1492.8|1491.4|1491|1493.6|1493.4|1489.2|1488.8|71597
1590056400000|2020-05-21 10:20:00|1491.2|1490.8|1487.6|1487.4|1492|1491.6|1487.4|1487.2|80630
1590056700000|2020-05-21 10:25:00|1487.8|1487.6|1490|1489.6|1490|1489.8|1486.6|1486.4|53696
1590057000000|2020-05-21 10:30:00|1489.8|1489.8|1490.6|1490.2|1491.8|1491.6|1489.6|1489.4|92108
1590057300000|2020-05-21 10:35:00|1490.4|1490|1492.6|1492.2|1492.8|1492.6|1489.8|1489.6|51870
1590057600000|2020-05-21 10:40:00|1492.4|1492|1491.2|1490.8|1493.8|1493.4|1490.6|1490.2|51160
1590057900000|2020-05-21 10:45:00|1491|1490.6|1492.6|1492.2|1493.2|1493|1490.8|1490.4|51083
1590058200000|2020-05-21 10:50:00|1492.4|1492|1494.4|1493.8|1494.8|1494.4|1492|1491.6|56871
1590058500000|2020-05-21 10:55:00|1494.2|1494|1491.6|1491.4|1494.6|1494.4|1491.4|1491|30444
1590058800000|2020-05-21 11:00:00|1491.4|1491.2|1492.4|1492.2|1493.4|1492.8|1491.2|1491|50362
1590059100000|2020-05-21 11:05:00|1492.2|1492|1492.8|1492.4|1493.8|1493.6|1491.8|1491.6|36500
1590059400000|2020-05-21 11:10:00|1492.6|1492.2|1491.2|1491|1493|1492.6|1491|1490.8|31489
1590059700000|2020-05-21 11:15:00|1491|1490.8|1492.2|1491.6|1492.4|1492|1490.4|1490.2|57371
1590060000000|2020-05-21 11:20:00|1492.4|1491.8|1491.6|1491.2|1493.2|1493|1491.6|1491.2|64827
1590060300000|2020-05-21 11:25:00|1491.4|1491.4|1493.6|1493|1494.6|1494|1491.4|1491.2|44592
1590060600000|2020-05-21 11:30:00|1493.4|1492.8|1493.4|1493|1494.6|1494.4|1492.6|1492|34982
1590060900000|2020-05-21 11:35:00|1493.2|1492.8|1494.4|1494|1494.6|1494.4|1493|1492.6|21935
1590061200000|2020-05-21 11:40:00|1494.2|1493.8|1492.4|1492.2|1494.4|1494|1492.2|1492|35218
1590061500000|2020-05-21 11:45:00|1492.2|1492|1491.4|1491|1493.6|1493.4|1491|1490.8|54580
1590061800000|2020-05-21 11:50:00|1491.6|1491.2|1490.6|1490.2|1491.6|1491.2|1490.4|1490.2|45471
1590062100000|2020-05-21 11:55:00|1490.4|1490.4|1490|1489.6|1490.6|1490.4|1489.2|1489|103085
1590062400000|2020-05-21 12:00:00|1489.8|1489.8|1489.8|1489.4|1490|1489.8|1488|1487.6|65079
1590062700000|2020-05-21 12:05:00|1490|1489.6|1493.8|1493.4|1494.2|1493.8|1490|1489.4|70218
1590063000000|2020-05-21 12:10:00|1494|1493.6|1494|1493.6|1494|1493.8|1491.6|1491.4|46655
1590063300000|2020-05-21 12:15:00|1494.2|1493.8|1495.8|1495.4|1495.8|1495.6|1492.8|1492.4|58891
1590063600000|2020-05-21 12:20:00|1495.6|1495.6|1497.8|1497.4|1498|1497.8|1495.2|1495|35249
1590063900000|2020-05-21 12:25:00|1497.6|1497.2|1496.8|1496.2|1497.8|1497.4|1495.8|1495.4|38105
1590064200000|2020-05-21 12:30:00|1496.6|1496.4|1495.2|1495|1496.8|1496.6|1494|1493.4|72325
1590064500000|2020-05-21 12:35:00|1495|1494.8|1501|1500.6|1503.4|1503|1494.8|1494.2|136850
1590064800000|2020-05-21 12:40:00|1500.8|1500.4|1500.4|1499.8|1501.2|1501|1498|1497.6|58563
1590065100000|2020-05-21 12:45:00|1500.6|1500|1501.2|1500.8|1502.2|1502|1500.6|1499.8|38765
1590065400000|2020-05-21 12:50:00|1501|1500.6|1499.4|1499|1501|1500.8|1498.6|1498.2|46375
1590065700000|2020-05-21 12:55:00|1499.2|1498.8|1499.4|1499|1499.8|1499.6|1498.2|1497.8|46012
1590066000000|2020-05-21 13:00:00|1499.2|1498.8|1496.4|1496.2|1499.2|1499|1496|1495.6|47109
1590066300000|2020-05-21 13:05:00|1496.2|1496|1497.6|1497|1497.8|1497.4|1496|1495.8|48813
1590066600000|2020-05-21 13:10:00|1497.4|1497.2|1503.8|1503.4|1504|1503.6|1497.2|1497|70411
1590066900000|2020-05-21 13:15:00|1504|1503.6|1505.6|1505.2|1505.6|1505.4|1502.4|1502|85385
1590067200000|2020-05-21 13:20:00|1505.8|1505.4|1505.8|1505.6|1507.6|1507.4|1505.2|1504.8|63952
1590067500000|2020-05-21 13:25:00|1505.6|1505.4|1510.4|1510.2|1510.6|1510.2|1504.4|1504.2|233961
1590067800000|2020-05-21 13:30:00|1510.2|1510|1515.4|1515|1515.6|1515.4|1507.4|1506.8|675578
1590068100000|2020-05-21 13:35:00|1515.6|1515.2|1519.2|1518.8|1521.8|1521.2|1515.2|1514.8|364815
1590068400000|2020-05-21 13:40:00|1519|1518.6|1519.6|1519.2|1522|1521.4|1516.4|1515.8|180814
1590068700000|2020-05-21 13:45:00|1519.8|1519.4|1516.6|1516|1521|1520.6|1514.6|1514.4|156341
1590069000000|2020-05-21 13:50:00|1516.4|1515.8|1509.2|1508.8|1517.2|1516.8|1508.4|1508.2|185413
1590069300000|2020-05-21 13:55:00|1509.4|1508.6|1511.6|1510.6|1511.6|1511|1505.2|1504.8|186049
1590069600000|2020-05-21 14:00:00|1511.2|1510.8|1510.4|1510|1512|1511.6|1507.6|1507|80326
1590069900000|2020-05-21 14:05:00|1510.6|1510.2|1507.6|1507.2|1513.2|1512.8|1505.4|1505|72886
1590070200000|2020-05-21 14:10:00|1507.8|1507.4|1511|1510.4|1512.8|1512.6|1507.6|1507.2|98029
1590070500000|2020-05-21 14:15:00|1510.8|1510.6|1507|1506.6|1511.2|1511|1506.6|1506.2|72766
1590070800000|2020-05-21 14:20:00|1507.2|1506.8|1510|1509.6|1511.2|1511|1506.4|1506|50026
1590071100000|2020-05-21 14:25:00|1509.8|1509.4|1504.8|1504.4|1510|1509.4|1504.6|1504.2|95100
1590071400000|2020-05-21 14:30:00|1504.6|1504.2|1497.8|1497.2|1504.6|1504.4|1497.8|1497.2|233554
1590071700000|2020-05-21 14:35:00|1498.2|1497.4|1492.4|1491.6|1498.6|1498|1491.4|1491.2|204196
1590072000000|2020-05-21 14:40:00|1492.2|1491.4|1494.2|1493.8|1495.2|1494.6|1488.4|1488.2|237695
1590072300000|2020-05-21 14:45:00|1494|1493.6|1494.2|1493.6|1495.4|1495|1491|1490.8|126181
1590072600000|2020-05-21 14:50:00|1494|1493.8|1490.6|1490.2|1495.2|1494.6|1490.2|1490|152293
1590072900000|2020-05-21 14:55:00|1490.4|1490|1490.2|1490|1493.6|1493.2|1489.6|1489.2|154806
1590073200000|2020-05-21 15:00:00|1490|1489.8|1483.4|1482.8|1490.2|1489.8|1482.8|1482.2|200870
1590073500000|2020-05-21 15:05:00|1483.6|1483|1483.8|1483.4|1485.6|1485.2|1480.8|1480.4|201185
1590073800000|2020-05-21 15:10:00|1484|1483.6|1487.4|1487|1487.4|1487.2|1482.2|1482|187771
1590074100000|2020-05-21 15:15:00|1487.2|1486.8|1479.6|1479.2|1487.2|1487|1478.6|1478.2|342320
1590074400000|2020-05-21 15:20:00|1479.8|1479.4|1474.4|1473.8|1480.2|1480|1470.8|1470.4|342041
1590074700000|2020-05-21 15:25:00|1474.6|1474|1478.8|1478|1479.2|1478.4|1472.6|1472.2|389439
1590130800000|2020-05-22 07:00:00|1456|1452.4|1442.6|1441|1457.4|1453.6|1434.8|1434|656967
1590131100000|2020-05-22 07:05:00|1442.8|1440.4|1443.8|1443|1446|1445|1434.6|1434|227470
1590131400000|2020-05-22 07:10:00|1444|1443.6|1433.6|1432.4|1444.2|1443.6|1431.6|1431|383290
1590131700000|2020-05-22 07:15:00|1433|1432.2|1428.4|1427.6|1433|1432.2|1425.4|1425|425318
1590132000000|2020-05-22 07:20:00|1428.6|1427.8|1434.6|1433.8|1436.6|1436|1426.4|1426|322997
1590132300000|2020-05-22 07:25:00|1434.4|1434|1436.4|1435.2|1439.8|1439.2|1431.4|1431|172239
1590132600000|2020-05-22 07:30:00|1436.2|1435.4|1439.4|1438.6|1440|1439.2|1433.6|1433.4|205477
1590132900000|2020-05-22 07:35:00|1439.2|1438.4|1438|1437.2|1439.6|1438.8|1435.6|1435|125795
1590133200000|2020-05-22 07:40:00|1437.8|1436.8|1444|1443.4|1444|1443.4|1435.6|1435.2|119506
1590133500000|2020-05-22 07:45:00|1444.2|1443.6|1443.2|1442.6|1447.6|1447.4|1441.4|1440.6|168956
1590133800000|2020-05-22 07:50:00|1443|1442.8|1445.8|1445.4|1449.8|1449.4|1442|1441.6|249296
1590134100000|2020-05-22 07:55:00|1445.6|1445.2|1443.6|1443.2|1445.8|1445.2|1441|1440.6|107348
1590134400000|2020-05-22 08:00:00|1443.8|1443.4|1445|1444.4|1446|1445.6|1441.8|1441.2|101521
1590134700000|2020-05-22 08:05:00|1444.8|1444.2|1445.8|1445.2|1448.2|1448|1444.4|1444|87750
1590135000000|2020-05-22 08:10:00|1445.6|1445|1450.2|1450|1451|1450.6|1445|1444.4|107788
1590135300000|2020-05-22 08:15:00|1450|1449.8|1452|1451.6|1455|1454.6|1450|1449.6|123880
1590135600000|2020-05-22 08:20:00|1452.2|1451.8|1446.6|1446.4|1452.2|1452|1446.4|1446|106943
1590135900000|2020-05-22 08:25:00|1446.4|1446.2|1454|1453.8|1454.4|1454|1445.8|1445.4|167263
1590136200000|2020-05-22 08:30:00|1453.8|1453.6|1456.2|1455.6|1459.6|1459.2|1451.8|1451.6|279785
1590136500000|2020-05-22 08:35:00|1456.4|1456|1456.2|1455.8|1459.4|1459|1454.2|1453.8|190331
1590136800000|2020-05-22 08:40:00|1456|1456|1461|1460.6|1462|1461.6|1456|1455.6|134383
1590137100000|2020-05-22 08:45:00|1461.2|1460.8|1458.4|1458|1462.4|1462.2|1457.6|1457.4|124856
1590137400000|2020-05-22 08:50:00|1458.2|1457.8|1460|1459.6|1461|1460.6|1454.6|1454.2|133152
1590137700000|2020-05-22 08:55:00|1460.2|1459.8|1465|1464.6|1466.2|1465.8|1460|1459.6|137642
1590138000000|2020-05-22 09:00:00|1465.2|1464.8|1467.2|1466.8|1467.8|1467.4|1464.8|1464.4|2105651
1590138300000|2020-05-22 09:05:00|1467|1466.6|1464.4|1464|1467|1466.8|1462.8|1462.4|78072
1590138600000|2020-05-22 09:10:00|1464.6|1464.2|1463|1462.6|1466.6|1466|1462.6|1462|79819
1590138900000|2020-05-22 09:15:00|1463.2|1462.8|1468.8|1468.2|1469|1468.8|1463|1462.8|155205
1590139200000|2020-05-22 09:20:00|1469|1468.4|1469.8|1469.6|1473.6|1473.4|1469|1468.4|108821
1590139500000|2020-05-22 09:25:00|1469.6|1469.4|1471|1470.8|1471.6|1471|1466|1465.4|77367
1590139800000|2020-05-22 09:30:00|1471.2|1471|1467.8|1467.4|1472.6|1472.4|1466.4|1466|152245
1590140100000|2020-05-22 09:35:00|1468|1467.6|1467|1466.6|1468.4|1468|1464.4|1464|147864
1590140400000|2020-05-22 09:40:00|1466.8|1466.4|1467.2|1466.6|1469.2|1468.6|1465.4|1465.2|58607
1590140700000|2020-05-22 09:45:00|1467|1466.4|1465|1464.6|1467.4|1467.2|1464.8|1464.4|65487
1590141000000|2020-05-22 09:50:00|1465.2|1464.8|1460.8|1460.2|1466|1465.6|1460.4|1460|52869
1590141300000|2020-05-22 09:55:00|1460.6|1460.4|1461.6|1461.2|1462.6|1462.2|1460.2|1460|42941
1590141600000|2020-05-22 10:00:00|1461.8|1461.4|1460.4|1460|1462.4|1462.2|1460.2|1460|63303
1590141900000|2020-05-22 10:05:00|1460.6|1460.2|1463.4|1463|1465|1464.6|1460.4|1460|63296
1590142200000|2020-05-22 10:10:00|1463.6|1463.2|1468.4|1468|1468.8|1468.4|1463.4|1463|125059
1590142500000|2020-05-22 10:15:00|1468.6|1468.2|1468.6|1468.2|1469.4|1469.2|1465.6|1465.2|70538
1590142800000|2020-05-22 10:20:00|1468.4|1468|1467.4|1467|1469|1468.6|1465.2|1465|50169
1590143100000|2020-05-22 10:25:00|1467.6|1467.2|1467.2|1466.6|1468.4|1468|1465|1464.4|52943
1590143400000|2020-05-22 10:30:00|1467|1466.4|1466.6|1466.2|1469|1468.6|1465.8|1465.2|6066926
1590143700000|2020-05-22 10:35:00|1466.4|1466|1466|1465.8|1466.8|1466.4|1464.4|1464|2030114
1590144000000|2020-05-22 10:40:00|1466.2|1466|1465.8|1465.4|1467.2|1466.8|1463.6|1463.2|42245
1590144300000|2020-05-22 10:45:00|1466|1465.6|1467|1466.6|1467|1466.8|1464|1463.6|59549
1590144600000|2020-05-22 10:50:00|1467.2|1466.8|1465.6|1465|1467.4|1467.2|1463.8|1463.4|26697
1590144900000|2020-05-22 10:55:00|1465.4|1465.2|1464.6|1464|1465.8|1465.4|1462.4|1462|29052
1590145200000|2020-05-22 11:00:00|1464.8|1464.2|1465.2|1464.8|1466.8|1466.4|1464|1463.6|84594
1590145500000|2020-05-22 11:05:00|1465.4|1465|1468.6|1468.2|1469.6|1469.2|1465.4|1465|47301
1590145800000|2020-05-22 11:10:00|1468.4|1468.4|1468.2|1467.8|1470|1469.6|1467.2|1467|51434
1590146100000|2020-05-22 11:15:00|1468.4|1468|1468.4|1467.8|1470|1469.6|1467|1466.6|47456
1590146400000|2020-05-22 11:20:00|1468.2|1468|1468.4|1467.8|1469.6|1469.4|1468|1467.6|25925
1590146700000|2020-05-22 11:25:00|1468.6|1468|1467.6|1467.2|1469.8|1469.4|1467.6|1467.2|26972
1590147000000|2020-05-22 11:30:00|1467.4|1467|1466.8|1466.2|1468.8|1468.6|1465.8|1465.4|43154
1590147300000|2020-05-22 11:35:00|1466.6|1466.4|1467.6|1467.2|1468.4|1468|1466.2|1466|26296
1590147600000|2020-05-22 11:40:00|1467.8|1467.4|1467.6|1467.2|1469|1468.8|1466.6|1466.2|54547
1590147900000|2020-05-22 11:45:00|1467.4|1467|1474.4|1474|1474.6|1474.2|1467.4|1467|167084
1590148200000|2020-05-22 11:50:00|1474.2|1474.2|1477.4|1477.2|1478.8|1478.4|1473.2|1472.8|94762
1590148500000|2020-05-22 11:55:00|1477.6|1477.4|1483|1482.4|1483.2|1483|1477.6|1477.4|94185
1590148800000|2020-05-22 12:00:00|1483.2|1482.6|1482.8|1482.4|1485.4|1485|1481.8|1481.4|77993
1590149100000|2020-05-22 12:05:00|1483|1482.6|1483|1482.2|1483.4|1483|1480|1479.8|98302
1590149400000|2020-05-22 12:10:00|1483.2|1482.4|1488.8|1488.4|1490|1489.8|1482.8|1482.4|126699
1590149700000|2020-05-22 12:15:00|1488.6|1488.2|1487.4|1487|1489.2|1489|1486.2|1485.8|52550
1590150000000|2020-05-22 12:20:00|1487.2|1487.2|1485|1484.6|1487.2|1487.2|1483|1482.4|69555
1590150300000|2020-05-22 12:25:00|1484.8|1484.4|1483.4|1483|1486.6|1486.4|1482.4|1482|141163
1590150600000|2020-05-22 12:30:00|1483.2|1482.8|1481.8|1481|1484.2|1483.8|1477.8|1477.4|147030
1590150900000|2020-05-22 12:35:00|1482|1481.2|1481.8|1481.4|1483|1482.8|1480.8|1480.6|50956
1590151200000|2020-05-22 12:40:00|1481.6|1481.2|1486.2|1486|1486.6|1486.4|1481.2|1481|86014
1590151500000|2020-05-22 12:45:00|1486.4|1486.2|1487.6|1487.4|1488.4|1488.2|1485.4|1485|56761
1590151800000|2020-05-22 12:50:00|1487.8|1487.2|1488|1487.6|1488.8|1488.6|1486.6|1486.2|64735
1590152100000|2020-05-22 12:55:00|1488.2|1487.8|1487.8|1487.2|1489.6|1489.2|1486.6|1486.4|125488
1590152400000|2020-05-22 13:00:00|1487.6|1487.4|1490|1489.8|1490.8|1490.4|1486.8|1486.4|120889
1590152700000|2020-05-22 13:05:00|1490.2|1490|1489.6|1489|1493.2|1493|1489|1488.8|86296
1590153000000|2020-05-22 13:10:00|1489.4|1488.8|1488|1487.8|1490|1489.6|1487.2|1487|24924
1590153300000|2020-05-22 13:15:00|1488.2|1487.6|1487.8|1487.6|1488.4|1488.2|1486|1485.8|105982
1590153600000|2020-05-22 13:20:00|1487.6|1487.4|1486.2|1485.8|1488.8|1488.4|1484.6|1484.4|97799
1590153900000|2020-05-22 13:25:00|1486|1486|1488|1487.6|1490|1489.8|1486|1485.6|118440
1590154200000|2020-05-22 13:30:00|1488.2|1487.8|1476.2|1475.6|1488.4|1488|1475.4|1475|306207
1590154500000|2020-05-22 13:35:00|1476|1475.4|1473|1472.2|1478.8|1478.2|1470.6|1470|252561
1590154800000|2020-05-22 13:40:00|1472.6|1472.4|1466.4|1465.4|1473.2|1473|1465|1464.8|401162
1590155100000|2020-05-22 13:45:00|1466.2|1465.2|1472.6|1472|1473.2|1472.8|1465|1464.6|161459
1590155400000|2020-05-22 13:50:00|1472.4|1472.2|1470.2|1469.6|1472.8|1472.4|1466.6|1466.2|193435
1590155700000|2020-05-22 13:55:00|1470.4|1470|1468.2|1468|1472.6|1472|1466.2|1465.8|177200
1590156000000|2020-05-22 14:00:00|1468.8|1468.2|1461|1460.4|1469.4|1469|1460.8|1460|238534
1590156300000|2020-05-22 14:05:00|1461.2|1460.6|1454.8|1454.2|1461.8|1461.4|1454.2|1453.6|228468
1590156600000|2020-05-22 14:10:00|1454.6|1454|1451.2|1451|1456.6|1456|1451|1450.8|187652
1590156900000|2020-05-22 14:15:00|1451.4|1450.8|1460.4|1459.8|1461|1460.6|1450|1449.8|284355
1590157200000|2020-05-22 14:20:00|1460.2|1459.6|1465|1464.6|1467.4|1467|1459.8|1459.4|195703
1590157500000|2020-05-22 14:25:00|1464.8|1464.4|1466.6|1466.2|1467|1466.6|1462.6|1462|94778
1590157800000|2020-05-22 14:30:00|1466.8|1466.4|1468.8|1468.2|1470|1469.6|1465.6|1465.2|119225
1590158100000|2020-05-22 14:35:00|1468.6|1468|1468.4|1467.8|1469|1468.6|1465.6|1465.2|126065
1590158400000|2020-05-22 14:40:00|1468.6|1468|1465.4|1465|1469.6|1469.2|1465.2|1465|84078
1590158700000|2020-05-22 14:45:00|1465.6|1465.2|1463.8|1463.4|1468.8|1468.6|1463.6|1463.2|108434
1590159000000|2020-05-22 14:50:00|1463.6|1463.2|1464.2|1463.8|1465.2|1465|1461.6|1461.2|157266
1590159300000|2020-05-22 14:55:00|1464|1463.6|1464.8|1464.4|1466.4|1466.2|1462.2|1461.8|121417
1590159600000|2020-05-22 15:00:00|1464.6|1464.2|1470|1469.6|1472|1471.8|1463.6|1463.4|183641
1590159900000|2020-05-22 15:05:00|1469.8|1469.4|1472.6|1472|1473.8|1473.4|1469|1468.8|176466
1590160200000|2020-05-22 15:10:00|1472.8|1472.2|1471|1470.6|1473.2|1473|1469.4|1469.2|83145
1590160500000|2020-05-22 15:15:00|1471.2|1470.8|1471|1470.6|1472|1471.6|1468|1467.6|143403
1590160800000|2020-05-22 15:20:00|1471.2|1470.8|1467|1466.8|1472.4|1472|1467|1466.6|128447
1590161100000|2020-05-22 15:25:00|1467.2|1466.6|1467.8|1467.4|1468.8|1468.4|1465.4|1465|250230
1590390000000|2020-05-25 07:00:00|1483|1482|1481|1480.4|1485.8|1485|1479.4|1479|275159
1590390300000|2020-05-25 07:05:00|1480.4|1480.2|1476.2|1475.2|1481|1480.2|1475|1474|136231
1590390600000|2020-05-25 07:10:00|1476.4|1475.8|1479.8|1479.4|1481.6|1481.4|1476.4|1475.8|106578
1590390900000|2020-05-25 07:15:00|1480|1479.6|1479.2|1478.2|1480|1479.6|1476.8|1476|74291
1590391200000|2020-05-25 07:20:00|1479|1478|1480.4|1480|1483|1482.4|1478.2|1478|73849
1590391500000|2020-05-25 07:25:00|1480.6|1480.2|1476.8|1476|1482|1481.2|1476.8|1476|51416
1590391800000|2020-05-25 07:30:00|1476.4|1475.8|1467.8|1466.8|1476.4|1475.8|1464.6|1464.2|154836
1590392100000|2020-05-25 07:35:00|1467.4|1466.6|1474.8|1474|1475|1474|1466.8|1466|52922
1590392400000|2020-05-25 07:40:00|1475|1474.4|1477.6|1476.8|1480|1479.6|1474.8|1474.4|39966
1590392700000|2020-05-25 07:45:00|1477.4|1477|1473|1472.4|1477.4|1477|1472.2|1471.2|39568
1590393000000|2020-05-25 07:50:00|1472.8|1472.6|1476.4|1476|1478.2|1477.8|1472.8|1472.4|32429
1590393300000|2020-05-25 07:55:00|1476.6|1476.2|1475.4|1475|1478.4|1478|1474.6|1474|44461
1590393600000|2020-05-25 08:00:00|1475.6|1475.2|1473|1472.8|1477.6|1476.8|1473|1472.6|35215
1590393900000|2020-05-25 08:05:00|1472.8|1472.6|1472.6|1472|1473.6|1473|1470.2|1469.8|46074
1590394200000|2020-05-25 08:10:00|1472.8|1472.2|1475.2|1474.8|1475.4|1475.2|1471.6|1471.2|23981
1590394500000|2020-05-25 08:15:00|1475|1474.6|1476|1475.6|1478|1477.8|1474.2|1473.6|29287
1590394800000|2020-05-25 08:20:00|1475.8|1475.4|1475.4|1475|1479|1478.8|1474.8|1474.4|38111
1590395100000|2020-05-25 08:25:00|1475.6|1475.2|1476.4|1476.2|1479.8|1479.4|1475.6|1475.2|38173
1590395400000|2020-05-25 08:30:00|1476.6|1476.4|1478.8|1478.4|1479|1478.8|1476.6|1476.4|78244
1590395700000|2020-05-25 08:35:00|1479|1478.6|1481|1480.8|1481|1480.8|1478.6|1478.4|42008
1590396000000|2020-05-25 08:40:00|1480.8|1480.6|1484.2|1483.8|1484.6|1484.4|1480.2|1480|52762
1590396300000|2020-05-25 08:45:00|1484.4|1484|1489.6|1489|1489.8|1489.6|1484.2|1483.8|105524
1590396600000|2020-05-25 08:50:00|1489.4|1488.8|1484.4|1484|1491|1490.8|1484.4|1484|65898
1590396900000|2020-05-25 08:55:00|1484.6|1484.2|1481.4|1481|1484.8|1484.4|1480.4|1480|51635
1590397200000|2020-05-25 09:00:00|1481.6|1481.2|1484.8|1484.6|1485.2|1484.8|1481.6|1481.2|31090
1590397500000|2020-05-25 09:05:00|1484.6|1484.4|1485.8|1485.4|1486.2|1485.6|1484|1483.6|54186
1590397800000|2020-05-25 09:10:00|1485.6|1485.2|1481|1480.6|1485.6|1485.2|1480.6|1480.2|49187
1590398100000|2020-05-25 09:15:00|1480.8|1480.4|1480.4|1480|1482|1481.2|1479.8|1479.4|52114
1590398400000|2020-05-25 09:20:00|1480.2|1480.2|1484.4|1484|1484.4|1484|1480.2|1480.2|46285
1590398700000|2020-05-25 09:25:00|1484.6|1484.2|1487|1486.6|1487.2|1486.8|1484.6|1484.2|27335
1590399000000|2020-05-25 09:30:00|1486.8|1486.4|1485.2|1485|1487.6|1487.2|1485.2|1485|41459
1590399300000|2020-05-25 09:35:00|1485|1484.8|1486.6|1486.4|1486.8|1486.4|1483.4|1483.2|52744
1590399600000|2020-05-25 09:40:00|1486.8|1486.6|1487|1486.4|1488|1487.6|1486.2|1486|35702
1590399900000|2020-05-25 09:45:00|1486.8|1486.6|1490|1489.8|1490.8|1490.4|1486.8|1486.4|51758
1590400200000|2020-05-25 09:50:00|1489.8|1489.6|1489.2|1489|1490|1489.8|1487.2|1487|40808
1590400500000|2020-05-25 09:55:00|1489.4|1489.2|1491.2|1490.8|1491.4|1491|1488.8|1488.6|54020
1590400800000|2020-05-25 10:00:00|1491|1490.6|1487.4|1487|1491|1490.8|1487|1486.8|53856
1590401100000|2020-05-25 10:05:00|1487.2|1486.8|1487.2|1486.8|1487.6|1487.2|1485.8|1485.2|62278
1590401400000|2020-05-25 10:10:00|1487|1486.6|1489.4|1489|1489.4|1489|1486.2|1486|29660
1590401700000|2020-05-25 10:15:00|1489.6|1489.2|1492.8|1492.4|1493.2|1492.8|1489.4|1489.2|90436
1590402000000|2020-05-25 10:20:00|1492.6|1492.2|1492.8|1492.4|1493.4|1493.2|1489.4|1489|72079
1590402300000|2020-05-25 10:25:00|1492.6|1492.6|1491.4|1490.8|1492.6|1492.6|1489.4|1489|83735
1590402600000|2020-05-25 10:30:00|1491.6|1491|1490.6|1490.2|1491.6|1491.2|1489.2|1489|107369
1590402900000|2020-05-25 10:35:00|1490.4|1490|1489.6|1489.4|1490.8|1490.6|1488.8|1488.4|27097
1590403200000|2020-05-25 10:40:00|1489.8|1489.6|1489.4|1489|1491|1490.6|1487.4|1487|69388
1590403500000|2020-05-25 10:45:00|1489.6|1489.2|1490.4|1490.2|1490.8|1490.4|1489|1488.4|77798
1590403800000|2020-05-25 10:50:00|1490.6|1490.4|1492.8|1492.6|1493.4|1493.2|1490.4|1490.4|85014
1590404100000|2020-05-25 10:55:00|1493|1492.8|1494.4|1494|1494.6|1494.4|1492.8|1492.6|54509
1590404400000|2020-05-25 11:00:00|1494.2|1493.8|1491.8|1491.2|1494.6|1494.4|1490.4|1490.2|87554
1590404700000|2020-05-25 11:05:00|1491.6|1491|1491.2|1491|1491.8|1491|1489.6|1489.2|36956
1590405000000|2020-05-25 11:10:00|1491.4|1491.2|1492.6|1492.2|1493|1492.6|1491.2|1490.8|26084
1590405300000|2020-05-25 11:15:00|1492.8|1492.4|1493.6|1493.2|1493.8|1493.6|1492.6|1492.4|47856
1590405600000|2020-05-25 11:20:00|1493.4|1493|1491.4|1491|1493.4|1493.2|1490.4|1490.2|37959
1590405900000|2020-05-25 11:25:00|1491.2|1490.8|1491.2|1490.8|1491.2|1490.8|1489.6|1489.2|70949
1590406200000|2020-05-25 11:30:00|1491.4|1491|1490.4|1490|1491.4|1491|1490.2|1490|27217
1590406500000|2020-05-25 11:35:00|1490.2|1490.2|1487.6|1487.2|1490.6|1490.2|1486.8|1486.6|99593
1590406800000|2020-05-25 11:40:00|1487.8|1487.4|1491.6|1491.2|1491.8|1491.2|1487.8|1487.4|30985
1590407100000|2020-05-25 11:45:00|1491.8|1491.6|1494.2|1493.8|1494.8|1494.4|1491.4|1491|82695
1590407400000|2020-05-25 11:50:00|1494|1493.6|1492.4|1492|1494.2|1493.8|1492|1491.8|38770
1590407700000|2020-05-25 11:55:00|1492.2|1491.8|1493|1492.6|1493|1492.8|1491|1490.6|36259
1590408000000|2020-05-25 12:00:00|1492.8|1492.4|1494.6|1494.2|1494.8|1494.6|1492.2|1491.8|43042
1590408300000|2020-05-25 12:05:00|1494.8|1494|1492.2|1491.6|1495.4|1495|1492.2|1491.6|126309
1590408600000|2020-05-25 12:10:00|1492|1491.4|1492.8|1492.4|1492.8|1492.4|1491|1490.8|31599
1590408900000|2020-05-25 12:15:00|1493|1492.8|1492.8|1492.6|1493.6|1493.4|1492.6|1492.2|34099
1590409200000|2020-05-25 12:20:00|1493|1492.4|1494.6|1494.2|1494.8|1494.4|1493|1492.4|33375
1590409500000|2020-05-25 12:25:00|1494.4|1494|1494.6|1494.2|1495|1494.8|1494.2|1493.8|19513
1590409800000|2020-05-25 12:30:00|1494.8|1494.6|1496.6|1496.2|1496.8|1496.4|1494.6|1494.4|51031
1590410100000|2020-05-25 12:35:00|1496.8|1496.4|1497.4|1497|1498|1497.6|1496.6|1496.4|84427
1590410400000|2020-05-25 12:40:00|1497.6|1497.2|1497.2|1496.8|1499|1498.6|1497.2|1496.8|88727
1590410700000|2020-05-25 12:45:00|1497.4|1497|1496.8|1496.4|1497.6|1497.2|1496.4|1496|41612
1590411000000|2020-05-25 12:50:00|1497|1496.6|1496|1495.4|1497.8|1497.2|1495.4|1495|124832
1590411300000|2020-05-25 12:55:00|1495.8|1495.6|1495.4|1495|1496.4|1495.8|1495.4|1495|11099
1590411600000|2020-05-25 13:00:00|1495.2|1494.8|1495.8|1495.4|1496|1495.6|1494.8|1494.4|29719
1590411900000|2020-05-25 13:05:00|1495.6|1495.2|1496.6|1496.2|1496.8|1496.4|1495.2|1495|38400
1590412200000|2020-05-25 13:10:00|1496.8|1496.4|1498.4|1498|1498.6|1498|1496.8|1496.4|27934
1590412500000|2020-05-25 13:15:00|1498.6|1498.2|1501.4|1501.2|1501.4|1501.2|1498.2|1497.8|193709
1590412800000|2020-05-25 13:20:00|1501.6|1501|1503.2|1502.8|1503.2|1502.8|1501.4|1501|59596
1590413100000|2020-05-25 13:25:00|1503.4|1503|1503.8|1503.4|1504.6|1504.2|1503.2|1502.8|39858
1590413400000|2020-05-25 13:30:00|1503.6|1503.2|1499.2|1498.8|1503.6|1503.4|1499.2|1498.8|90440
1590413700000|2020-05-25 13:35:00|1499.4|1499|1500|1499.8|1500.2|1499.8|1498.2|1498|36076
1590414000000|2020-05-25 13:40:00|1499.8|1499.6|1500|1499.6|1500.6|1500.4|1499.6|1499.4|42370
1590414300000|2020-05-25 13:45:00|1499.8|1499.4|1498.6|1498.4|1500|1499.6|1497.6|1496.8|30325
1590414600000|2020-05-25 13:50:00|1498.8|1498.6|1503.4|1502.8|1503.6|1502.8|1498.8|1498.6|62431
1590414900000|2020-05-25 13:55:00|1503.6|1503|1504|1503.6|1506.2|1506|1503.6|1503|176198
1590415200000|2020-05-25 14:00:00|1504.2|1503.8|1501.2|1500.8|1504.2|1503.8|1501.2|1500.8|34657
1590415500000|2020-05-25 14:05:00|1501.4|1501|1504.8|1504.6|1505|1504.6|1501.4|1501|41565
1590415800000|2020-05-25 14:10:00|1504.6|1504.4|1506.4|1506|1507|1506.6|1504.6|1504.2|98633
1590416100000|2020-05-25 14:15:00|1506.6|1506.2|1507.2|1507|1507.8|1507.6|1506.6|1506.2|63630
1590416400000|2020-05-25 14:20:00|1507.4|1507.2|1507.6|1507.2|1507.8|1507.4|1507.2|1506.8|30834
1590416700000|2020-05-25 14:25:00|1507.8|1507.4|1508.4|1508|1508.4|1508|1507|1506.8|37777
1590417000000|2020-05-25 14:30:00|1508.2|1508.2|1507.8|1507.6|1508.8|1508.6|1507.8|1507.4|38485
1590417300000|2020-05-25 14:35:00|1507.6|1507.4|1508|1507.8|1508|1507.8|1506.8|1506.6|71610
1590417600000|2020-05-25 14:40:00|1507.8|1507.6|1504.6|1504.2|1507.8|1507.6|1504.2|1503.8|49537
1590417900000|2020-05-25 14:45:00|1504.4|1504|1504|1503.8|1504.6|1504.2|1503.4|1503|65401
1590418200000|2020-05-25 14:50:00|1504.2|1504|1505.8|1505.6|1506.2|1506|1504.2|1504|64404
1590418500000|2020-05-25 14:55:00|1505.6|1505.4|1504.8|1504.2|1506.2|1506|1503.2|1503|163173
1590418800000|2020-05-25 15:00:00|1504.6|1504.4|1500.2|1500|1505|1504.6|1499.8|1499.4|90559
1590419100000|2020-05-25 15:05:00|1500.4|1500.2|1501.4|1501|1502|1501.6|1499.4|1499|99098
1590419400000|2020-05-25 15:10:00|1501.2|1500.8|1503|1502.8|1503|1502.8|1500.8|1500.2|78078
1590419700000|2020-05-25 15:15:00|1502.8|1502.6|1503.2|1503|1504|1503.6|1502.8|1502.6|71821
1590420000000|2020-05-25 15:20:00|1503.4|1503.2|1503.8|1503.6|1504|1503.8|1502.8|1502.4|108605
1590420300000|2020-05-25 15:25:00|1504|1503.8|1502|1501.8|1504.2|1503.8|1502|1501.6|157357
1590476400000|2020-05-26 07:00:00|1523.8|1522.6|1524.4|1523.2|1526.8|1525.6|1521.4|1520|228826
1590476700000|2020-05-26 07:05:00|1524.2|1524|1534.8|1534.2|1537.8|1537.6|1523.4|1522.4|380126
1590477000000|2020-05-26 07:10:00|1535|1534.4|1536|1535.4|1540|1539.4|1532|1531|250516
1590477300000|2020-05-26 07:15:00|1536.2|1535.8|1532.4|1531.6|1536.6|1536|1529.2|1528.2|170353
1590477600000|2020-05-26 07:20:00|1532.6|1532|1536.4|1535.4|1538.8|1537.8|1532.2|1531.8|328631
1590477900000|2020-05-26 07:25:00|1536.2|1535.2|1524.8|1524|1536.2|1535.4|1524.6|1524|175187
1590478200000|2020-05-26 07:30:00|1524.6|1523.6|1523|1522.4|1527.6|1527.2|1522.6|1522|181961
1590478500000|2020-05-26 07:35:00|1523.4|1522.6|1527.6|1526.8|1533|1532.4|1522.8|1522.2|189171
1590478800000|2020-05-26 07:40:00|1527.4|1526.6|1526|1525.4|1529.4|1528.6|1524.4|1524|97733
1590479100000|2020-05-26 07:45:00|1526.2|1525.2|1524.4|1524|1527|1526.4|1521.4|1521|299822
1590479400000|2020-05-26 07:50:00|1524.2|1523.8|1519.8|1519.2|1527|1526.6|1518.2|1518|228259
1590479700000|2020-05-26 07:55:00|1520|1519.4|1523|1522.6|1525|1524.8|1519.4|1519|99303
1590480000000|2020-05-26 08:00:00|1522.8|1522.4|1522.4|1521.8|1523.2|1522.6|1519.8|1519|115386
1590480300000|2020-05-26 08:05:00|1522.2|1521.6|1522.4|1521.8|1523.4|1523|1520|1519.6|98341
1590480600000|2020-05-26 08:10:00|1522.2|1521.6|1520.6|1520.2|1522.6|1522.2|1518.6|1518.2|95126
1590480900000|2020-05-26 08:15:00|1520.8|1520.4|1520.6|1520.2|1523.4|1522.8|1519.8|1519.6|104882
1590481200000|2020-05-26 08:20:00|1521|1520.4|1520|1519.8|1521.8|1521.4|1519.4|1519|208565
1590481500000|2020-05-26 08:25:00|1520.2|1520|1515.2|1514.6|1520.6|1520.4|1514.8|1514|195469
1590481800000|2020-05-26 08:30:00|1515.4|1514.4|1513.8|1513.4|1517.4|1517|1513.4|1513|136017
1590482100000|2020-05-26 08:35:00|1514|1513.6|1512.2|1511.8|1515.8|1515.4|1511.6|1511.2|67930
1590482400000|2020-05-26 08:40:00|1512.4|1512|1513.6|1513.2|1516|1515.6|1510.2|1510|114692
1590482700000|2020-05-26 08:45:00|1513.8|1513.4|1507.6|1507.4|1516.2|1515.8|1507.6|1507.2|123734
1590483000000|2020-05-26 08:50:00|1507.4|1507.2|1510.4|1510|1511|1510.6|1507.2|1507|143610
1590483300000|2020-05-26 08:55:00|1510.6|1510.2|1514|1513.6|1514.2|1513.8|1509.6|1509.2|70511
1590483600000|2020-05-26 09:00:00|1514.2|1513.8|1510.8|1510.4|1514.4|1514.2|1510.2|1510|56742
1590483900000|2020-05-26 09:05:00|1511|1510.2|1510.8|1510.4|1513.8|1513.4|1510.2|1510|46918
1590484200000|2020-05-26 09:10:00|1510.6|1510.2|1512.4|1512|1513.8|1513.4|1508.6|1508.2|87823
1590484500000|2020-05-26 09:15:00|1512.6|1512.2|1511|1510.4|1513|1512.6|1509|1508.6|63466
1590484800000|2020-05-26 09:20:00|1511.2|1510.6|1508.6|1508.2|1511.4|1511|1505.8|1505.6|115166
1590485100000|2020-05-26 09:25:00|1508.8|1508.4|1514.8|1514.4|1515|1514.6|1508.4|1508|127463
1590485400000|2020-05-26 09:30:00|1515|1514.2|1512|1511.4|1515.4|1515.2|1511.4|1511|37753
1590485700000|2020-05-26 09:35:00|1512.2|1511.6|1510|1509.6|1512.8|1512.6|1509.6|1509|87532
1590486000000|2020-05-26 09:40:00|1509.8|1509.4|1507.8|1507.4|1509.8|1509.4|1506.2|1506|72494
1590486300000|2020-05-26 09:45:00|1507.6|1507.2|1507.4|1507.2|1510|1509.6|1504.8|1504.4|112601
1590486600000|2020-05-26 09:50:00|1507.2|1507|1506.4|1505.8|1508.6|1508.2|1504|1503.8|56913
1590486900000|2020-05-26 09:55:00|1506.2|1506|1507.4|1507|1508|1507.8|1505|1504.6|79485
1590487200000|2020-05-26 10:00:00|1507.6|1507.2|1503.8|1503.4|1507.8|1507.2|1503.8|1503.2|81563
1590487500000|2020-05-26 10:05:00|1503.6|1503.6|1500.2|1500|1503.6|1503.6|1499.8|1499.4|156477
1590487800000|2020-05-26 10:10:00|1500|1499.8|1497.8|1497.2|1500.6|1500.4|1497.6|1497.2|142115
1590488100000|2020-05-26 10:15:00|1497.6|1497.4|1499.2|1498.8|1499.6|1499.4|1496.4|1496|225363
1590488400000|2020-05-26 10:20:00|1499|1498.6|1499.8|1499.4|1501.4|1501|1498.6|1498.2|105646
1590488700000|2020-05-26 10:25:00|1500|1499.6|1498.8|1498.2|1500.2|1500|1494.8|1494.4|259048
1590489000000|2020-05-26 10:30:00|1499|1498.4|1501.4|1501|1501.8|1501.6|1498.4|1498.2|78623
1590489300000|2020-05-26 10:35:00|1501.2|1500.8|1500.8|1500.4|1502.6|1502.2|1500.4|1500.2|98126
1590489600000|2020-05-26 10:40:00|1500.6|1500.2|1498.8|1498.6|1500.8|1500.2|1496.8|1496.4|200464
1590489900000|2020-05-26 10:45:00|1498.6|1498.4|1496.8|1496.4|1500.4|1500.2|1496.4|1496|72916
1590490200000|2020-05-26 10:50:00|1497|1496.6|1491.8|1491.4|1497.6|1497.4|1491.8|1491.2|126369
1590490500000|2020-05-26 10:55:00|1491.6|1491.6|1491.4|1491.2|1492|1491.8|1490.2|1490|107419
1590490800000|2020-05-26 11:00:00|1491.6|1491|1490.2|1489.8|1491.6|1491.4|1487.8|1487.4|169823
1590491100000|2020-05-26 11:05:00|1490|1489.6|1491.6|1491.2|1492.4|1492|1488.4|1488|171021
1590491400000|2020-05-26 11:10:00|1492|1491.4|1493.8|1493.4|1494.2|1494|1491.2|1491|275441
1590491700000|2020-05-26 11:15:00|1493.6|1493.2|1495.8|1495.6|1495.8|1495.6|1491.6|1491.2|109224
1590492000000|2020-05-26 11:20:00|1496.2|1495.8|1494.2|1493.8|1496.6|1496.4|1493.8|1493.6|106774
1590492300000|2020-05-26 11:25:00|1494|1493.6|1493.6|1493.2|1495|1494.8|1493.2|1493|63311
1590492600000|2020-05-26 11:30:00|1493.8|1493.4|1491.4|1491|1493.8|1493.4|1491|1490.6|77026
1590492900000|2020-05-26 11:35:00|1491.2|1490.8|1489|1488.6|1491.2|1490.8|1485.6|1485.4|186715
1590493200000|2020-05-26 11:40:00|1489.2|1488.8|1490.4|1490|1490.6|1490.2|1488.6|1488.2|49451
1590493500000|2020-05-26 11:45:00|1490.2|1489.8|1487.2|1487|1491.4|1491|1487.2|1487|118346
1590493800000|2020-05-26 11:50:00|1487|1486.8|1493|1492.6|1493.2|1492.8|1486.8|1486.2|108555
1590494100000|2020-05-26 11:55:00|1492.8|1492.4|1495|1494.6|1495.2|1494.8|1492.4|1492|56043
1590494400000|2020-05-26 12:00:00|1495.2|1494.8|1492.4|1492.2|1496.8|1496.2|1491.4|1491|139138
1590494700000|2020-05-26 12:05:00|1492.2|1492|1493.8|1493.6|1493.8|1493.6|1489.6|1489.2|130553
1590495000000|2020-05-26 12:10:00|1493.6|1493.4|1494.6|1494|1495.6|1495.2|1492.2|1492|145731
1590495300000|2020-05-26 12:15:00|1494.4|1493.8|1497.2|1496.8|1498|1497.6|1494.2|1493.6|43962
1590495600000|2020-05-26 12:20:00|1497.4|1497|1501.6|1501.2|1501.8|1501.4|1497.2|1497|97190
1590495900000|2020-05-26 12:25:00|1501.4|1501|1504|1503.6|1504.8|1504.2|1499.2|1498.8|86114
1590496200000|2020-05-26 12:30:00|1504.2|1503.8|1502.4|1502|1505|1504.6|1500.4|1500|63661
1590496500000|2020-05-26 12:35:00|1502.2|1501.8|1502.4|1502|1503.6|1503.4|1502|1501.6|59797
1590496800000|2020-05-26 12:40:00|1502.2|1502.2|1503.2|1503|1504.4|1504|1502|1501.6|48702
1590497100000|2020-05-26 12:45:00|1503|1502.8|1500|1499.6|1503|1502.8|1499.8|1499.2|94015
1590497400000|2020-05-26 12:50:00|1500.2|1499.8|1502.4|1502|1503.4|1502.8|1500.2|1499.8|53509
1590497700000|2020-05-26 12:55:00|1502.2|1502.2|1502|1501.6|1502.8|1502.4|1500.2|1500|58102
1590498000000|2020-05-26 13:00:00|1502.2|1502|1506.2|1506|1507.4|1507|1502.2|1501.6|81995
1590498300000|2020-05-26 13:05:00|1506.4|1506.2|1506.6|1506|1508.8|1508.4|1504.8|1504.2|111316
1590498600000|2020-05-26 13:10:00|1506.4|1505.8|1505.8|1505.4|1507.6|1507|1504.4|1504|58106
1590498900000|2020-05-26 13:15:00|1505.6|1505.2|1506|1505.6|1506|1505.8|1504.2|1503.6|69422
1590499200000|2020-05-26 13:20:00|1505.8|1505.8|1503.4|1503.2|1507.2|1507|1501.6|1501|112472
1590499500000|2020-05-26 13:25:00|1503.2|1503|1501.2|1500.8|1504.6|1504.4|1500.8|1500.6|98854
1590499800000|2020-05-26 13:30:00|1501.4|1501|1498.6|1498.2|1507.8|1507.6|1498.4|1498|516064
1590500100000|2020-05-26 13:35:00|1498.8|1498.4|1495.8|1495|1501.4|1501.2|1494.6|1494.4|240412
1590500400000|2020-05-26 13:40:00|1496|1495.2|1501|1500.6|1502.6|1502|1495.8|1495.2|169511
1590500700000|2020-05-26 13:45:00|1501.2|1500.8|1496.6|1495.8|1501.6|1501.2|1496.2|1495.8|130604
1590501000000|2020-05-26 13:50:00|1496.4|1496|1495.2|1494.6|1497.8|1497.2|1493.6|1493.4|189735
1590501300000|2020-05-26 13:55:00|1495|1494.4|1494.8|1494|1497.2|1496.6|1493.2|1492.6|118087
1590501600000|2020-05-26 14:00:00|1494.6|1493.6|1492.4|1492.2|1497.4|1497|1492.2|1492|121144
1590501900000|2020-05-26 14:05:00|1492.2|1492|1489.4|1489|1495.4|1495|1488.6|1488.2|301174
1590502200000|2020-05-26 14:10:00|1489.6|1488.8|1491.2|1490.8|1493|1492.8|1487.8|1487.4|144933
1590502500000|2020-05-26 14:15:00|1491|1490.6|1490.4|1490|1493|1492.8|1488.8|1488.6|122408
1590502800000|2020-05-26 14:20:00|1490.2|1490.2|1490.4|1490|1491.6|1491.4|1488|1487.8|169053
1590503100000|2020-05-26 14:25:00|1490.2|1489.8|1495|1494.6|1495|1494.8|1488.8|1488.6|138450
1590503400000|2020-05-26 14:30:00|1494.8|1494.8|1495.4|1495|1497.2|1497|1494.2|1494|222107
1590503700000|2020-05-26 14:35:00|1495.2|1494.8|1495.2|1494.8|1497.4|1497|1493.6|1493.2|174502
1590504000000|2020-05-26 14:40:00|1495.4|1495|1492.6|1492.4|1496.6|1496|1492.2|1492|122309
1590504300000|2020-05-26 14:45:00|1492.8|1492.6|1490.6|1490.2|1494.4|1494|1490.4|1490.2|122899
1590504600000|2020-05-26 14:50:00|1490.8|1490.4|1490.6|1490.2|1493.4|1493|1490|1489.8|173467
1590504900000|2020-05-26 14:55:00|1490.4|1490|1490|1489.8|1491|1490.8|1488|1487.8|197080
1590505200000|2020-05-26 15:00:00|1489.8|1489.6|1490.2|1489.8|1492.2|1491.8|1489.6|1489.4|210562
1590505500000|2020-05-26 15:05:00|1490|1489.6|1487.2|1487|1490.8|1490.4|1487.2|1487|154350
1590505800000|2020-05-26 15:10:00|1487.4|1487.2|1489.8|1489.4|1490|1489.4|1486.4|1486.2|176149
1590506100000|2020-05-26 15:15:00|1490|1489.6|1491.6|1491.2|1492|1491.8|1488.8|1488.6|208932
1590506400000|2020-05-26 15:20:00|1491.4|1491.4|1491.4|1491.2|1493.4|1493|1489.8|1489.6|229052
1590506700000|2020-05-26 15:25:00|1491.6|1491|1495.6|1494.8|1495.6|1495.2|1488.8|1488.4|421060
1590562800000|2020-05-27 07:00:00|1504|1503.2|1508.8|1508|1509.8|1509|1498.6|1497|366201
1590563100000|2020-05-27 07:05:00|1509|1508.2|1519.8|1519.2|1519.8|1519.6|1507.8|1507|369712
1590563400000|2020-05-27 07:10:00|1519.6|1519|1511|1510.2|1520|1519.2|1510|1509.2|268931
1590563700000|2020-05-27 07:15:00|1510.6|1509.8|1510.2|1509.2|1517.8|1517.2|1506.8|1506|254390
1590564000000|2020-05-27 07:20:00|1510.6|1509|1505.4|1504.6|1513.8|1513.2|1502.6|1502|292056
1590564300000|2020-05-27 07:25:00|1505.2|1504.8|1510.4|1509.6|1511.4|1510.6|1504.2|1503.4|267992
1590564600000|2020-05-27 07:30:00|1510.6|1509.8|1506.8|1506|1513|1512.4|1505|1503.6|176239
1590564900000|2020-05-27 07:35:00|1507.4|1506.2|1513.6|1512.8|1516|1515.8|1506.8|1506.2|190389
1590565200000|2020-05-27 07:40:00|1513.8|1513|1514.4|1513.6|1515.8|1515|1511|1510|138117
1590565500000|2020-05-27 07:45:00|1514.6|1513.4|1516.4|1516|1517.4|1517|1512.6|1512.4|191634
1590565800000|2020-05-27 07:50:00|1516.2|1515.6|1518.2|1517.6|1519.4|1519|1514.6|1514.2|433737
1590566100000|2020-05-27 07:55:00|1518.4|1517.8|1517.4|1517|1520.8|1520.4|1515|1514.6|279757
1590566400000|2020-05-27 08:00:00|1517.2|1516.8|1518.6|1518.2|1519.6|1519|1515.6|1515|141988
1590566700000|2020-05-27 08:05:00|1518.8|1518.4|1514.8|1514.4|1519.8|1519.4|1514.8|1514.4|158909
1590567000000|2020-05-27 08:10:00|1514.6|1514.2|1514.6|1514.2|1516.6|1516.2|1512.8|1512.4|141664
1590567300000|2020-05-27 08:15:00|1514.8|1514.4|1517.2|1516.8|1518.8|1518.4|1514.8|1514.2|113154
1590567600000|2020-05-27 08:20:00|1517.4|1517|1518.4|1517.8|1520.6|1520.2|1516.2|1515.8|167995
1590567900000|2020-05-27 08:25:00|1518.2|1517.6|1512.6|1512.2|1518.4|1518.2|1512.4|1512|157145
1590568200000|2020-05-27 08:30:00|1512.8|1512.4|1515.4|1515|1516.6|1516|1512.6|1512.2|68882
1590568500000|2020-05-27 08:35:00|1515.2|1514.8|1519|1518.6|1520.6|1520.2|1514.6|1514.2|158409
1590568800000|2020-05-27 08:40:00|1518.8|1518.4|1519.4|1519|1521.8|1521.4|1518.6|1518.4|122916
1590569100000|2020-05-27 08:45:00|1519.2|1518.8|1521.8|1521.4|1521.8|1521.4|1517.6|1517.2|114682
1590569400000|2020-05-27 08:50:00|1522|1521.6|1522|1521.8|1522.6|1522.4|1518.8|1518.2|123000
1590569700000|2020-05-27 08:55:00|1522.4|1522|1519.8|1519.6|1523|1522.8|1519.8|1519.6|124482
1590570000000|2020-05-27 09:00:00|1520|1519.8|1519.4|1518.8|1521.8|1521.4|1518.2|1517.6|156787
1590570300000|2020-05-27 09:05:00|1519.8|1519|1515.8|1515.4|1519.8|1519.2|1515.8|1515.2|124764
1590570600000|2020-05-27 09:10:00|1515.6|1515.2|1518.4|1518|1518.8|1518.4|1514.2|1513.6|184157
1590570900000|2020-05-27 09:15:00|1518.6|1518.2|1519.2|1518.8|1521.6|1521.2|1517.2|1516.8|183450
1590571200000|2020-05-27 09:20:00|1519.4|1519|1521.4|1521|1522.4|1522|1518.6|1518|171588
1590571500000|2020-05-27 09:25:00|1521.2|1520.8|1519.6|1519|1524.2|1523.8|1519.2|1518.8|180587
1590571800000|2020-05-27 09:30:00|1519.4|1518.8|1517.2|1516.8|1521.2|1520.8|1516.6|1516.4|84814
1590572100000|2020-05-27 09:35:00|1517|1516.6|1522.8|1522.4|1523.6|1523.2|1517|1516.6|107824
1590572400000|2020-05-27 09:40:00|1522.4|1522.2|1520.4|1520|1524.4|1524|1520.4|1520|66283
1590572700000|2020-05-27 09:45:00|1520.2|1519.8|1522.8|1522.4|1523|1522.6|1520|1519.6|110272
1590573000000|2020-05-27 09:50:00|1523|1522.6|1524|1523.8|1524.4|1524|1521.6|1521.2|183698
1590573300000|2020-05-27 09:55:00|1524.2|1524|1522.8|1522.2|1526.4|1526|1522.4|1522|458434
1590573600000|2020-05-27 10:00:00|1523|1522.4|1523.2|1522.6|1525.2|1524.6|1521|1520.6|119774
1590573900000|2020-05-27 10:05:00|1523|1522.4|1525.4|1525|1525.6|1525.4|1522.4|1522|82156
1590574200000|2020-05-27 10:10:00|1525.2|1525.2|1527.6|1527.2|1527.6|1527.2|1524.2|1523.8|134828
1590574500000|2020-05-27 10:15:00|1527.4|1527|1522.4|1521.8|1527.4|1527.2|1522.2|1521.6|84837
1590574800000|2020-05-27 10:20:00|1522.6|1522|1525|1524.8|1526|1525.8|1522.4|1522|71601
1590575100000|2020-05-27 10:25:00|1525.2|1525|1524.8|1524.2|1525.6|1525.4|1523.2|1522.8|87944
1590575400000|2020-05-27 10:30:00|1524.6|1524.4|1520.8|1520.4|1524.8|1524.4|1520.6|1520.2|89080
1590575700000|2020-05-27 10:35:00|1521|1520.6|1520.4|1520|1521.2|1521|1519.4|1519.2|89496
1590576000000|2020-05-27 10:40:00|1520.2|1520.2|1521.6|1521|1523.6|1523.2|1518.4|1518.2|142613
1590576300000|2020-05-27 10:45:00|1521.8|1521.2|1521.4|1521|1522.8|1522.6|1521|1520.8|94768
1590576600000|2020-05-27 10:50:00|1521.2|1520.8|1516.2|1516|1521.4|1521|1515.6|1515.2|84302
1590576900000|2020-05-27 10:55:00|1516.4|1515.8|1520.8|1520.4|1521.4|1521|1515|1514.4|127370
1590577200000|2020-05-27 11:00:00|1521|1520.6|1522.8|1522.6|1523|1522.8|1517.2|1516.6|76175
1590577500000|2020-05-27 11:05:00|1523|1522.4|1522.8|1522.4|1524.8|1524.2|1521.6|1521.4|89814
1590577800000|2020-05-27 11:10:00|1522.6|1522.2|1520|1519.4|1523.2|1523|1518.8|1518.4|98727
1590578100000|2020-05-27 11:15:00|1519.8|1519.2|1516.6|1516.2|1520.4|1520|1516.4|1516.2|71269
1590578400000|2020-05-27 11:20:00|1516.8|1516.4|1520.6|1520|1521.6|1521.2|1516.6|1516.4|69448
1590578700000|2020-05-27 11:25:00|1520.8|1520.2|1520|1519.6|1521.2|1520.8|1518.8|1518.4|52728
1590579000000|2020-05-27 11:30:00|1519.8|1519.4|1520.2|1519.6|1520.6|1520.2|1517.4|1517.2|74896
1590579300000|2020-05-27 11:35:00|1520.4|1519.8|1524.2|1523.8|1524.8|1524.4|1520.2|1519.6|109879
1590579600000|2020-05-27 11:40:00|1524.4|1524|1523.6|1523.2|1526.8|1526.4|1522.8|1522.4|146018
1590579900000|2020-05-27 11:45:00|1523.8|1523.4|1519.6|1519.2|1524.6|1524|1519.6|1519|55493
1590580200000|2020-05-27 11:50:00|1519.8|1519.4|1520.2|1520|1521.6|1521|1517.2|1516.8|262739
1590580500000|2020-05-27 11:55:00|1520.4|1520.2|1519.2|1518.8|1521.8|1521.4|1518.8|1518.6|86798
1590580800000|2020-05-27 12:00:00|1519.4|1519|1516.4|1515.8|1519.6|1519.2|1515.2|1515|94744
1590581100000|2020-05-27 12:05:00|1516.2|1515.6|1519.2|1518.8|1519.2|1519|1515.2|1515|66554
1590581400000|2020-05-27 12:10:00|1519|1518.6|1519|1518.6|1520|1519.8|1516.6|1516.2|159765
1590581700000|2020-05-27 12:15:00|1519.4|1518.8|1519.8|1519.6|1520.2|1520|1519|1518.6|107438
1590582000000|2020-05-27 12:20:00|1519.6|1519.4|1522|1521.4|1524|1523.6|1519.4|1519.2|122143
1590582300000|2020-05-27 12:25:00|1522.2|1521.6|1519.2|1518.6|1522.8|1522.2|1518.8|1518.4|78381
1590582600000|2020-05-27 12:30:00|1519|1518.4|1520.8|1520.4|1523.4|1522.8|1518.8|1518.4|65282
1590582900000|2020-05-27 12:35:00|1520.6|1520.6|1518.4|1518|1520.8|1520.6|1516.8|1516.6|62496
1590583200000|2020-05-27 12:40:00|1518.6|1518.2|1519.2|1518.6|1520.6|1520|1518.6|1518|49896
1590583500000|2020-05-27 12:45:00|1519|1518.8|1522.2|1521.8|1522.4|1522|1519|1518.6|39814
1590583800000|2020-05-27 12:50:00|1522|1521.6|1517.6|1517.2|1522.8|1522.6|1516.8|1516.6|74680
1590584100000|2020-05-27 12:55:00|1517.8|1517.4|1514.4|1514|1518.8|1518.4|1514.4|1514|127091
1590584400000|2020-05-27 13:00:00|1514.2|1513.8|1518.6|1518|1518.8|1518.6|1512.6|1512.4|77151
1590584700000|2020-05-27 13:05:00|1518.4|1517.8|1516.8|1516.2|1520.6|1520.2|1514.8|1514.4|139177
1590585000000|2020-05-27 13:10:00|1517|1516|1519|1518.6|1519.2|1518.8|1516.4|1516|85318
1590585300000|2020-05-27 13:15:00|1519.2|1518.8|1522.2|1521.8|1522.8|1522.2|1519.2|1518.6|104938
1590585600000|2020-05-27 13:20:00|1522|1522|1518|1517.6|1522.6|1522.4|1517.8|1517.4|84493
1590585900000|2020-05-27 13:25:00|1517.8|1517.2|1518.4|1518|1518.8|1518.6|1516.8|1516.6|81813
1590586200000|2020-05-27 13:30:00|1518.6|1518.2|1522.4|1521.8|1522.8|1522.6|1516.6|1516.2|298805
1590586500000|2020-05-27 13:35:00|1522.6|1522|1516.4|1516|1523.6|1523.4|1515.4|1515|245680
1590586800000|2020-05-27 13:40:00|1516.2|1516.2|1518.4|1518|1519.6|1519|1514|1513.8|205637
1590587100000|2020-05-27 13:45:00|1518.2|1517.8|1509.4|1508.6|1518.2|1517.8|1508.6|1508.2|320924
1590587400000|2020-05-27 13:50:00|1509.6|1508.8|1501.8|1501.2|1512.6|1512|1501.4|1501|232467
1590587700000|2020-05-27 13:55:00|1501.6|1501.4|1501.4|1501|1504|1503.4|1499.6|1499.2|463882
1590588000000|2020-05-27 14:00:00|1501.8|1500.6|1497.2|1496.6|1501.8|1501.2|1494.6|1494.4|267960
1590588300000|2020-05-27 14:05:00|1497|1496.4|1498.8|1498.2|1499.2|1498.6|1494|1493.4|230891
1590588600000|2020-05-27 14:10:00|1499|1498.4|1501.6|1501|1502.8|1502.2|1498.8|1498.2|247200
1590588900000|2020-05-27 14:15:00|1501.4|1500.8|1503|1502.6|1503.8|1503.2|1500.8|1500.2|202354
1590589200000|2020-05-27 14:20:00|1503.2|1502.8|1497|1496.6|1504|1503.4|1494|1493.6|236386
1590589500000|2020-05-27 14:25:00|1496.8|1496.4|1492.8|1492.2|1498.6|1498.2|1492.2|1492|195967
1590589800000|2020-05-27 14:30:00|1493|1492.4|1484.6|1484|1493|1492.6|1483|1482.4|441998
1590590100000|2020-05-27 14:35:00|1484.4|1483.8|1482.4|1482|1485.6|1485.4|1482.2|1481.8|238252
1590590400000|2020-05-27 14:40:00|1482.2|1481.8|1481.2|1480.8|1483.4|1482.6|1475.8|1475.4|278781
1590590700000|2020-05-27 14:45:00|1481.6|1481|1471.2|1470.6|1482|1481.6|1470.6|1470.2|343103
1590591000000|2020-05-27 14:50:00|1471.4|1470.8|1477.6|1476.6|1478.4|1477.8|1470.6|1470.2|286496
1590591300000|2020-05-27 14:55:00|1477.4|1476.4|1485.4|1484.8|1485.4|1485.2|1474.4|1474|198890
1590591600000|2020-05-27 15:00:00|1485.6|1485|1493.2|1492.8|1495.2|1495|1482.2|1481.8|230181
1590591900000|2020-05-27 15:05:00|1493|1492.6|1493.2|1492.8|1499|1498.8|1491.2|1490.8|337246
1590592200000|2020-05-27 15:10:00|1493|1492.6|1490|1489.8|1494|1493.6|1489.6|1489.2|288875
1590592500000|2020-05-27 15:15:00|1489.8|1489.6|1489.4|1489.2|1492|1491.4|1485.4|1485.2|264031
1590592800000|2020-05-27 15:20:00|1489.6|1489.4|1485.4|1485|1489.8|1489.4|1483.2|1483|303936
1590593100000|2020-05-27 15:25:00|1485.6|1485.2|1490.4|1489.6|1490.6|1490.2|1483.8|1483.4|283859
1590649200000|2020-05-28 07:00:00|1502.4|1501.8|1506.4|1504.6|1509.6|1508.4|1499.4|1498|326909
1590649500000|2020-05-28 07:05:00|1506.2|1504.4|1499.6|1498.2|1508.4|1507.8|1498.4|1497|244534
1590649800000|2020-05-28 07:10:00|1499.8|1499.6|1502|1501|1503.6|1502.8|1495.4|1495|178315
1590650100000|2020-05-28 07:15:00|1501.6|1500.8|1504|1503|1505|1504.8|1497|1496|107113
1590650400000|2020-05-28 07:20:00|1503.8|1503.2|1505.6|1505|1505.8|1505.6|1499.4|1498.6|232867
1590650700000|2020-05-28 07:25:00|1505.8|1505.2|1503.8|1503|1506|1505.6|1500|1499.2|141007
1590651000000|2020-05-28 07:30:00|1504.2|1503.2|1500.2|1499.8|1507.2|1506.8|1497.2|1496.4|181978
1590651300000|2020-05-28 07:35:00|1500.4|1499.6|1500.4|1500|1503.6|1503.2|1497.4|1496.4|146422
1590651600000|2020-05-28 07:40:00|1500.2|1499.6|1502|1501.6|1502.8|1502|1498|1497.4|124768
1590651900000|2020-05-28 07:45:00|1502.2|1501.8|1504.4|1504|1505.6|1505|1500.4|1500|251514
1590652200000|2020-05-28 07:50:00|1504.6|1504.2|1503.8|1503.4|1505|1504.6|1501.4|1501|80103
1590652500000|2020-05-28 07:55:00|1504|1503.6|1502.2|1501.6|1505|1504.8|1501.2|1501|46363
1590652800000|2020-05-28 08:00:00|1502.4|1501.8|1507.4|1507|1508.4|1508.2|1501.2|1500.8|149169
1590653100000|2020-05-28 08:05:00|1507.2|1506.8|1507.4|1506.8|1508.8|1508.4|1505.8|1505.2|180087
1590653400000|2020-05-28 08:10:00|1507|1506.6|1507.8|1507.4|1508|1507.8|1504.4|1504|61266
1590653700000|2020-05-28 08:15:00|1508|1507.6|1505.8|1505.4|1508|1507.8|1503.8|1503.2|109261
1590654000000|2020-05-28 08:20:00|1506|1505.6|1500.8|1500.4|1506.4|1505.8|1500.2|1500|101940
1590654300000|2020-05-28 08:25:00|1501|1500.6|1501.6|1501.2|1504.6|1504.2|1500.2|1500|115849
1590654600000|2020-05-28 08:30:00|1501.4|1501|1495.2|1495|1501.6|1501.2|1494.8|1494.2|384034
1590654900000|2020-05-28 08:35:00|1495.4|1495.2|1498.4|1498|1499.2|1498.8|1495.4|1495.2|118148
1590655200000|2020-05-28 08:40:00|1498.2|1497.6|1497.6|1497.2|1500.4|1500|1496|1495.8|127159
1590655500000|2020-05-28 08:45:00|1497.8|1497.4|1494.8|1494.4|1499.8|1499.6|1494.8|1494.4|91286
1590655800000|2020-05-28 08:50:00|1494.6|1494.6|1493|1492.6|1495.4|1495|1491.2|1491|191011
1590656100000|2020-05-28 08:55:00|1492.8|1492.4|1498.8|1498.4|1498.8|1498.4|1492.2|1492|138706
1590656400000|2020-05-28 09:00:00|1499|1498.6|1498.2|1497.8|1499|1498.6|1496.2|1495.8|78912
1590656700000|2020-05-28 09:05:00|1498.4|1498|1494.8|1494.4|1500|1499.6|1492.4|1492|129477
1590657000000|2020-05-28 09:10:00|1494.6|1494.2|1498.2|1497.8|1499.8|1499.2|1494.2|1494|168513
1590657300000|2020-05-28 09:15:00|1498.4|1498|1502.2|1501.6|1505.6|1505.2|1498.4|1498|234471
1590657600000|2020-05-28 09:20:00|1502.4|1501.8|1500.8|1500.4|1503.8|1503.4|1499.4|1498.6|115888
1590657900000|2020-05-28 09:25:00|1501|1500.6|1497.6|1497|1502.4|1501.8|1496.8|1496.4|119567
1590658200000|2020-05-28 09:30:00|1497.8|1497.2|1498.2|1498|1502.4|1502|1497.6|1497.2|72603
1590658500000|2020-05-28 09:35:00|1498|1497.6|1495.8|1495.4|1499.8|1499.2|1494.4|1494|112833
1590658800000|2020-05-28 09:40:00|1496|1495.2|1494.4|1494|1496|1495.6|1494|1493.4|112114
1590659100000|2020-05-28 09:45:00|1494.2|1494.2|1492.4|1491.8|1494.8|1494.6|1491.6|1491.2|71705
1590659400000|2020-05-28 09:50:00|1492.2|1491.6|1491|1490.6|1492.2|1492|1487|1486.6|209810
1590659700000|2020-05-28 09:55:00|1490.8|1490.4|1491.4|1491.2|1493.4|1492.8|1490.4|1490|76066
1590660000000|2020-05-28 10:00:00|1491.2|1491|1490.8|1490.4|1494|1493.2|1489.2|1488.8|63227
1590660300000|2020-05-28 10:05:00|1491|1490.6|1495.4|1495|1495.4|1495.2|1489.6|1489|90095
1590660600000|2020-05-28 10:10:00|1495.6|1495.2|1493|1492.4|1495.6|1495.4|1492.6|1492|35610
1590660900000|2020-05-28 10:15:00|1492.8|1492.2|1493|1492.4|1495|1494.6|1491.6|1491|65043
1590661200000|2020-05-28 10:20:00|1492.8|1492.6|1496|1495.6|1496.4|1496|1491.2|1491|64163
1590661500000|2020-05-28 10:25:00|1496.2|1495.8|1497.6|1497.2|1498.6|1498|1495.6|1495|49515
1590661800000|2020-05-28 10:30:00|1497.4|1497|1499.4|1498.8|1499.6|1499.4|1496.8|1496.2|31716
1590662100000|2020-05-28 10:35:00|1499.2|1498.6|1499.2|1498.8|1500.8|1500.4|1497.8|1497.4|64277
1590662400000|2020-05-28 10:40:00|1499.6|1499|1502.4|1502|1503.4|1503|1499|1498.8|63714
1590662700000|2020-05-28 10:45:00|1502.2|1501.8|1503.6|1503|1506.6|1506.4|1502.2|1501.8|211994
1590663000000|2020-05-28 10:50:00|1503.4|1502.8|1502.8|1502.2|1504.4|1504.2|1502.4|1502|122316
1590663300000|2020-05-28 10:55:00|1503|1502.4|1502|1501.6|1503.2|1502.8|1499.4|1499|114837
1590663600000|2020-05-28 11:00:00|1501.8|1501.4|1501.8|1501.2|1504.6|1504|1500.2|1500|106103
1590663900000|2020-05-28 11:05:00|1501.6|1501.4|1503|1502.6|1505.6|1505.2|1501.6|1501|96476
1590664200000|2020-05-28 11:10:00|1502.8|1502.8|1503.2|1502.6|1505|1504.6|1502|1501.8|30843
1590664500000|2020-05-28 11:15:00|1503.4|1502.8|1505|1504.6|1506|1505.8|1503.2|1502.6|35052
1590664800000|2020-05-28 11:20:00|1504.8|1504.4|1503.4|1503.2|1505.6|1505.4|1503|1502.6|46418
1590665100000|2020-05-28 11:25:00|1503.2|1503|1503.8|1503.6|1505|1504.6|1503.2|1503|36381
1590665400000|2020-05-28 11:30:00|1504|1503.8|1505.4|1505|1505.4|1505|1503.2|1503|81736
1590665700000|2020-05-28 11:35:00|1505.8|1505.2|1505.4|1505|1505.8|1505.6|1504.6|1504.2|62226
1590666000000|2020-05-28 11:40:00|1505.6|1505.2|1506.6|1506.2|1507.6|1507.4|1505.4|1505|85193
1590666300000|2020-05-28 11:45:00|1506.8|1506.4|1504.2|1503.8|1506.8|1506.4|1503.8|1503.4|41433
1590666600000|2020-05-28 11:50:00|1504.4|1503.6|1504.8|1504.4|1506|1505.6|1503.6|1503.2|89460
1590666900000|2020-05-28 11:55:00|1505|1504.2|1504.4|1504|1506.2|1505.8|1504.2|1504|69727
1590667200000|2020-05-28 12:00:00|1504.6|1504.2|1503.8|1503.4|1505|1504.6|1502.8|1502.4|43891
1590667500000|2020-05-28 12:05:00|1503.6|1503.6|1502.4|1502|1504|1503.8|1500.8|1500|70251
1590667800000|2020-05-28 12:10:00|1502.2|1501.8|1506.4|1506.2|1506.4|1506.2|1501.8|1501.6|104460
1590668100000|2020-05-28 12:15:00|1506.2|1506|1503.4|1503.2|1506.8|1506.6|1502.8|1502.2|65809
1590668400000|2020-05-28 12:20:00|1503.6|1503|1505|1504.4|1506|1505.4|1502.2|1501.8|37267
1590668700000|2020-05-28 12:25:00|1504.8|1504.2|1505.4|1505|1505.4|1505.2|1504.4|1504|40205
1590669000000|2020-05-28 12:30:00|1505.2|1504.8|1507|1506.6|1507|1506.8|1503.6|1503.2|72570
1590669300000|2020-05-28 12:35:00|1507.2|1506.8|1508.6|1508|1510.4|1510.2|1506.6|1506.4|241008
1590669600000|2020-05-28 12:40:00|1508.4|1507.8|1509.8|1509.4|1510.6|1510.2|1508|1507.6|62185
1590669900000|2020-05-28 12:45:00|1509.6|1509|1511|1510.8|1512.6|1512|1509.4|1509|99635
1590670200000|2020-05-28 12:50:00|1510.8|1510.4|1512.4|1512|1512.4|1512|1510.8|1510.4|43192
1590670500000|2020-05-28 12:55:00|1512.6|1512.2|1512.8|1512.4|1514.6|1514.2|1509.6|1509|64341
1590670800000|2020-05-28 13:00:00|1512.6|1512.2|1516.4|1515.8|1517|1516.6|1511.4|1511|183658
1590671100000|2020-05-28 13:05:00|1516.6|1516|1514.6|1514|1518|1517.8|1514|1513.4|102525
1590671400000|2020-05-28 13:10:00|1514.8|1514.2|1512.8|1512.4|1514.8|1514.6|1511.4|1511|110097
1590671700000|2020-05-28 13:15:00|1512.6|1512.2|1511|1510.6|1513.4|1512.8|1511|1510.4|79014
1590672000000|2020-05-28 13:20:00|1511.2|1510.8|1507.6|1507.4|1513|1512.6|1507.2|1507|130354
1590672300000|2020-05-28 13:25:00|1507.4|1507.2|1511.6|1511.2|1512.8|1512.2|1506.4|1506|136856
1590672600000|2020-05-28 13:30:00|1511.8|1511.4|1499.8|1499.2|1512.4|1512|1493.8|1493|566197
1590672900000|2020-05-28 13:35:00|1500.2|1499.4|1491|1490.4|1502.2|1501.4|1490.4|1490|681799
1590673200000|2020-05-28 13:40:00|1490.8|1490.6|1499.6|1499|1501|1500.6|1488.4|1488|408542
1590673500000|2020-05-28 13:45:00|1500|1499.2|1495.8|1495.2|1500|1499.8|1494.8|1494|116465
1590673800000|2020-05-28 13:50:00|1496|1495.4|1498|1497.4|1499.2|1498.8|1494.6|1494.2|104645
1590674100000|2020-05-28 13:55:00|1497.8|1497.2|1502.8|1501.8|1503|1502.2|1496.2|1495.4|97051
1590674400000|2020-05-28 14:00:00|1502.2|1501.6|1495.8|1495|1502.6|1501.8|1494.6|1494.4|146586
1590674700000|2020-05-28 14:05:00|1496|1495.2|1495.4|1495|1500.6|1500|1494.8|1494.4|100029
1590675000000|2020-05-28 14:10:00|1495.2|1495.2|1493.4|1493|1498.6|1498.4|1490.8|1490.4|218107
1590675300000|2020-05-28 14:15:00|1493.6|1493.2|1488.6|1488.2|1493.8|1493.6|1487.4|1487|409293
1590675600000|2020-05-28 14:20:00|1488.4|1488|1492.8|1492.4|1493.6|1493.4|1487.6|1487.2|255151
1590675900000|2020-05-28 14:25:00|1492.6|1492.2|1490|1489.8|1493.2|1493|1489.6|1489|184484
1590676200000|2020-05-28 14:30:00|1490.4|1490|1490.2|1489.6|1491|1490.8|1487.6|1487.4|239359
1590676500000|2020-05-28 14:35:00|1490|1489.8|1494.6|1494.2|1494.8|1494.4|1489|1488.6|227431
1590676800000|2020-05-28 14:40:00|1494.8|1494.4|1497.4|1497|1497.6|1497.4|1491.6|1491.4|124539
1590677100000|2020-05-28 14:45:00|1497.6|1497.2|1496.8|1496.4|1498|1497.8|1494|1493.8|244976
1590677400000|2020-05-28 14:50:00|1497|1496.6|1493.6|1493.2|1497.6|1497.2|1492.8|1492.6|143314
1590677700000|2020-05-28 14:55:00|1493.8|1493.4|1493|1492.6|1495|1494.8|1492.4|1492.2|116870
1590678000000|2020-05-28 15:00:00|1493.2|1492.8|1492.4|1492|1493.6|1493.4|1486.4|1486.2|376486
1590678300000|2020-05-28 15:05:00|1492.6|1492.2|1491.6|1491.4|1496.4|1496.2|1488.6|1488.2|213218
1590678600000|2020-05-28 15:10:00|1491.4|1491.2|1489.6|1489.2|1492.8|1492.4|1488.6|1488.4|165756
1590678900000|2020-05-28 15:15:00|1489.4|1489.4|1493.2|1492.8|1495|1494.8|1489|1488.8|179651
1590679200000|2020-05-28 15:20:00|1493|1493|1492|1491.8|1495.4|1495.2|1490.6|1490.4|175278
1590679500000|2020-05-28 15:25:00|1492.2|1492|1495|1494.4|1495|1494.6|1490.6|1490.4|237634
1590735600000|2020-05-29 07:00:00|1475.6|1474.4|1467.4|1466|1476.4|1475|1463|1462.6|407483
1590735900000|2020-05-29 07:05:00|1467.2|1465.6|1463.2|1462.2|1467.4|1467|1457.8|1457|383234
1590736200000|2020-05-29 07:10:00|1463.4|1462.4|1468.2|1467.6|1468.8|1468.2|1462|1461.4|215988
1590736500000|2020-05-29 07:15:00|1468.4|1467.4|1472.6|1471.2|1475|1474.4|1465.6|1465|128118
1590736800000|2020-05-29 07:20:00|1473|1471.4|1476.2|1475|1478|1477.4|1471|1470|244103
1590737100000|2020-05-29 07:25:00|1476.4|1475.2|1478.2|1477.6|1478.6|1477.8|1474.6|1474|112038
1590737400000|2020-05-29 07:30:00|1478.6|1477.8|1478|1477.4|1479.6|1478.8|1475|1474|78612
1590737700000|2020-05-29 07:35:00|1478.2|1477.6|1476.4|1475.8|1481.4|1480.6|1475.4|1475|103443
1590738000000|2020-05-29 07:40:00|1476.6|1476|1475.2|1474.4|1477|1476.4|1471|1470.2|224480
1590738300000|2020-05-29 07:45:00|1475|1474.2|1467.8|1467.2|1477.4|1476.8|1466.8|1466.4|145181
1590738600000|2020-05-29 07:50:00|1467.6|1467|1470|1469.6|1471.6|1470.8|1466.8|1466.4|97068
1590738900000|2020-05-29 07:55:00|1470.2|1469.8|1469.4|1469|1470.4|1470|1467.4|1467|182426
1590739200000|2020-05-29 08:00:00|1469.2|1468.8|1466.6|1466.2|1471.8|1471.4|1464.6|1464.2|256921
1590739500000|2020-05-29 08:05:00|1466.4|1466|1468.4|1467.8|1470|1469.8|1464.6|1464.2|234736
1590739800000|2020-05-29 08:10:00|1468.6|1468|1471.4|1470.8|1474.8|1474.4|1468.4|1468|281020
1590740100000|2020-05-29 08:15:00|1471.2|1470.6|1468.4|1468|1472.6|1472|1467.6|1467.2|107713
1590740400000|2020-05-29 08:20:00|1468.6|1468.2|1465.8|1465.2|1470|1469.8|1464.6|1464.2|184957
1590740700000|2020-05-29 08:25:00|1465.6|1465|1462.8|1462.4|1466.8|1466.6|1462.8|1462.2|68007
1590741000000|2020-05-29 08:30:00|1463|1462.2|1463.8|1463.4|1464.4|1464|1461|1460.6|82410
1590741300000|2020-05-29 08:35:00|1464|1463.6|1462.8|1462.6|1465.8|1465.2|1462.4|1461.8|90898
1590741600000|2020-05-29 08:40:00|1463|1462.8|1458.4|1457.8|1463.2|1462.8|1456.4|1456.2|203002
1590741900000|2020-05-29 08:45:00|1458.6|1458|1454.6|1454.4|1461.2|1460.8|1453.2|1452.8|190714
1590742200000|2020-05-29 08:50:00|1454.4|1454.2|1446.2|1446|1455|1454.6|1445.4|1445|460846
1590742500000|2020-05-29 08:55:00|1446|1445.8|1452.4|1452|1453.6|1453|1446|1445.6|289290
1590742800000|2020-05-29 09:00:00|1452.6|1452.2|1449.6|1449.2|1453.6|1453|1449|1448.4|197217
1590743100000|2020-05-29 09:05:00|1449.4|1449|1447.8|1447.4|1449.4|1449|1445.8|1445.4|288769
1590743400000|2020-05-29 09:10:00|1448|1447.2|1445.6|1445|1448.2|1448|1444.8|1444.4|283927
1590743700000|2020-05-29 09:15:00|1445.4|1444.8|1443|1442.6|1446.2|1445.8|1442.2|1441.8|193498
1590744000000|2020-05-29 09:20:00|1442.8|1442.4|1439.8|1439.4|1443.4|1443|1438.6|1438.2|295808
1590744300000|2020-05-29 09:25:00|1440|1439.6|1440.6|1440.2|1441.4|1441.2|1438.8|1438.6|140838
1590744600000|2020-05-29 09:30:00|1440.4|1440.4|1438.6|1438.2|1441.4|1441.2|1438.2|1438|143999
1590744900000|2020-05-29 09:35:00|1438.8|1438.4|1438.4|1438.2|1439.4|1439|1437|1436.8|163341
1590745200000|2020-05-29 09:40:00|1438.6|1438.4|1438.6|1438.2|1440|1439.6|1436.4|1436.2|150592
1590745500000|2020-05-29 09:45:00|1438.8|1438.4|1437.4|1437|1439|1438.8|1436.4|1436.2|98781
1590745800000|2020-05-29 09:50:00|1437.2|1436.8|1442.4|1442|1442.6|1442.4|1435.8|1435.4|249337
1590746100000|2020-05-29 09:55:00|1442.6|1441.8|1442.2|1441.8|1445|1444.6|1441.8|1441.2|182641
1590746400000|2020-05-29 10:00:00|1442|1441.4|1445.4|1444.8|1446.4|1445.8|1441.2|1440.6|156165
1590746700000|2020-05-29 10:05:00|1445.6|1444.6|1446.8|1446.6|1448|1447.6|1443.4|1443|156517
1590747000000|2020-05-29 10:10:00|1447.2|1446.8|1443.4|1443.2|1447.4|1447.2|1443|1442.6|84660
1590747300000|2020-05-29 10:15:00|1443.2|1443|1443.4|1443|1443.6|1443.4|1441.4|1441.2|136824
1590747600000|2020-05-29 10:20:00|1443.6|1443.2|1443|1442.8|1443.8|1443.4|1441.8|1441.6|127826
1590747900000|2020-05-29 10:25:00|1442.8|1442.6|1444.2|1443.8|1445.6|1445|1442.4|1442.2|86697
1590748200000|2020-05-29 10:30:00|1444|1443.6|1444.8|1444.6|1445.4|1445|1443.8|1443.4|85512
1590748500000|2020-05-29 10:35:00|1444.6|1444.4|1448.2|1448|1448.6|1448.2|1443.4|1443.2|134682
1590748800000|2020-05-29 10:40:00|1448|1447.8|1444|1443.8|1448.4|1448|1444|1443.6|71982
1590749100000|2020-05-29 10:45:00|1443.8|1443.6|1444.6|1444.4|1444.8|1444.6|1443.4|1443|80197
1590749400000|2020-05-29 10:50:00|1444.4|1444.2|1444|1443.6|1444.8|1444.4|1442.6|1442.4|85682
1590749700000|2020-05-29 10:55:00|1444.2|1443.8|1444|1443.6|1445|1444.6|1443.4|1443|95752
1590750000000|2020-05-29 11:00:00|1444.2|1443.8|1447.2|1447|1449.4|1449|1444|1443.6|149878
1590750300000|2020-05-29 11:05:00|1447.4|1447.2|1446.4|1446.2|1449|1448.6|1446|1445.4|146100
1590750600000|2020-05-29 11:10:00|1446.2|1446|1444.8|1444.4|1446.4|1446|1443.2|1443|176210
1590750900000|2020-05-29 11:15:00|1445|1444.6|1446.4|1446|1446.6|1446.4|1444.2|1444|74400
1590751200000|2020-05-29 11:20:00|1446.6|1446.2|1445|1444.8|1446.6|1446.4|1444.2|1443.6|72436
1590751500000|2020-05-29 11:25:00|1444.8|1444.6|1442.8|1442.2|1445|1444.8|1442|1441.8|83704
1590751800000|2020-05-29 11:30:00|1442.6|1442|1443|1442.6|1444|1443.6|1442|1441.6|51457
1590752100000|2020-05-29 11:35:00|1443.2|1442.8|1441|1440.8|1443.2|1443|1440.4|1440.2|66080
1590752400000|2020-05-29 11:40:00|1441.2|1441|1440.6|1440.2|1441.2|1441|1439.2|1439|273352
1590752700000|2020-05-29 11:45:00|1440.8|1440.4|1445.4|1445|1446.6|1446|1440.6|1440.2|102067
1590753000000|2020-05-29 11:50:00|1445.2|1444.8|1443.4|1443|1446|1445.6|1442.8|1442.4|90573
1590753300000|2020-05-29 11:55:00|1443.2|1442.8|1443.4|1443|1445.6|1445.2|1442.6|1442.2|85315
1590753600000|2020-05-29 12:00:00|1443.2|1442.8|1442.2|1441.8|1443.2|1442.8|1440.8|1440.6|99038
1590753900000|2020-05-29 12:05:00|1442|1441.6|1447.2|1446.8|1449|1448.6|1441.4|1441|128372
1590754200000|2020-05-29 12:10:00|1447.4|1447|1450.6|1450.4|1451.8|1451.2|1447.4|1447|135954
1590754500000|2020-05-29 12:15:00|1450.4|1450.2|1448|1447.6|1451.4|1450.8|1447.2|1447|105813
1590754800000|2020-05-29 12:20:00|1447.8|1447.4|1440.8|1440.4|1448|1447.4|1440.2|1440|232651
1590755100000|2020-05-29 12:25:00|1441.2|1440.6|1441|1440.6|1442.8|1442.2|1439.2|1438.8|189200
1590755400000|2020-05-29 12:30:00|1441.2|1440.8|1442.2|1441.8|1444.4|1444|1441|1440.6|82714
1590755700000|2020-05-29 12:35:00|1442|1441.6|1442|1441.6|1443.2|1443|1441|1440.6|158517
1590756000000|2020-05-29 12:40:00|1441.8|1441.4|1436.6|1436.2|1441.8|1441.4|1436.6|1436.2|368532
1590756300000|2020-05-29 12:45:00|1436.4|1436|1438.4|1438|1439.6|1439.2|1435.6|1435.2|221641
1590756600000|2020-05-29 12:50:00|1438.6|1438.2|1440.2|1439.6|1440.6|1440|1436.8|1436.6|96621
1590756900000|2020-05-29 12:55:00|1440|1440|1437.4|1437|1440.2|1440|1436.4|1436.2|138918
1590757200000|2020-05-29 13:00:00|1437.2|1436.8|1435.2|1434.8|1438|1437.8|1434.4|1434.2|265889
1590757500000|2020-05-29 13:05:00|1435|1434.6|1432.8|1432.6|1435|1434.8|1432.4|1432.2|179828
1590757800000|2020-05-29 13:10:00|1432.6|1432.4|1433.2|1432.8|1435.4|1435|1431.2|1431|175638
1590758100000|2020-05-29 13:15:00|1433.4|1433|1432.6|1432.4|1435|1434.4|1431.6|1431.4|125160
1590758400000|2020-05-29 13:20:00|1432.4|1432.2|1432.4|1432|1433.2|1433|1431.6|1431.4|144923
1590758700000|2020-05-29 13:25:00|1432.2|1431.8|1432.6|1432.2|1434.4|1434|1432|1431.8|242091
1590759000000|2020-05-29 13:30:00|1432.8|1432.4|1426|1425.8|1433.2|1432.8|1422.2|1422|1276321
1590759300000|2020-05-29 13:35:00|1425.8|1425.6|1428.2|1427.8|1430.6|1430.2|1424.4|1424|501053
1590759600000|2020-05-29 13:40:00|1428|1427.6|1428.6|1428|1429.6|1429.4|1423.6|1423.2|355232
1590759900000|2020-05-29 13:45:00|1428.8|1428.2|1430|1429.6|1433|1432.8|1426.6|1426.2|268231
1590760200000|2020-05-29 13:50:00|1429.8|1429.2|1427|1426.6|1432.4|1432|1426.8|1426.4|254407
1590760500000|2020-05-29 13:55:00|1427.2|1426.8|1425.2|1425|1427.8|1427.6|1422.6|1422.2|395300
1590760800000|2020-05-29 14:00:00|1425|1424.8|1422.2|1422|1425.2|1425|1421.2|1421|262281
1590761100000|2020-05-29 14:05:00|1422|1421.8|1417.4|1417|1423.8|1423.4|1417|1416.4|450742
1590761400000|2020-05-29 14:10:00|1417.8|1417.2|1426|1425.8|1426.6|1426.4|1417.6|1417|257276
1590761700000|2020-05-29 14:15:00|1426.2|1426|1431.2|1430.8|1431.8|1431.4|1423.4|1423|412761
1590762000000|2020-05-29 14:20:00|1431|1430.6|1430.2|1429.6|1436|1435.6|1429|1428.4|445715
1590762300000|2020-05-29 14:25:00|1430|1429.4|1424.6|1424|1431|1430.4|1423|1422.6|282000
1590762600000|2020-05-29 14:30:00|1424.8|1424.2|1419.8|1419.2|1427.2|1426.6|1419.4|1419.2|401341
1590762900000|2020-05-29 14:35:00|1419.6|1419|1418.6|1418.2|1423.2|1422.8|1417.8|1417.6|256188
1590763200000|2020-05-29 14:40:00|1418.4|1418|1419.4|1419|1420.8|1420.6|1417.2|1417|286928
1590763500000|2020-05-29 14:45:00|1419.6|1419.2|1418|1417.8|1421|1420.4|1417.2|1417|304678
1590763800000|2020-05-29 14:50:00|1418.2|1418|1419.2|1419|1423.8|1423.4|1418|1417.8|395014
1590764100000|2020-05-29 14:55:00|1419.4|1419.2|1418.8|1418.4|1420.8|1420.4|1417.4|1417.2|322397
1590764400000|2020-05-29 15:00:00|1419|1418.8|1421|1420.6|1425|1424.8|1418.8|1418.6|416283
1590764700000|2020-05-29 15:05:00|1421.4|1420.8|1421.6|1421.2|1424.2|1423.8|1420.6|1420.4|255794
1590765000000|2020-05-29 15:10:00|1421.4|1421.4|1425.4|1425|1426|1425.6|1420.8|1420.4|359898
1590765300000|2020-05-29 15:15:00|1425.6|1425.2|1421.6|1421|1425.6|1425.2|1420.6|1420.4|336324
1590765600000|2020-05-29 15:20:00|1421.4|1421.2|1419.4|1419|1421.8|1421.4|1419|1418.6|315433
1590765900000|2020-05-29 15:25:00|1419.2|1418.8|1416.8|1416|1419.2|1419|1415.6|1415.2|433969
1590994800000|2020-06-01 07:00:00|1458.8|1455.2|1445|1443.4|1459|1456.2|1441.4|1440.8|312996
1590995100000|2020-06-01 07:05:00|1444.8|1444.4|1448.4|1447.6|1448.4|1447.6|1439.8|1439|236824
1590995400000|2020-06-01 07:10:00|1448.8|1447.4|1455.2|1455|1456.2|1455.6|1446.4|1446|285347
1590995700000|2020-06-01 07:15:00|1455.4|1455.2|1462.6|1462.2|1463.6|1463|1455.2|1454.4|293356
1590996000000|2020-06-01 07:20:00|1463|1462.4|1466.2|1465.6|1467|1466.6|1462.6|1461.4|356774
1590996300000|2020-06-01 07:25:00|1466.4|1465.8|1463.8|1463.4|1469|1468.6|1461.8|1461.4|361119
1590996600000|2020-06-01 07:30:00|1464|1463.6|1467.6|1467|1468.8|1468.2|1464|1463.4|104669
1590996900000|2020-06-01 07:35:00|1468|1467.2|1462.6|1462.4|1469.6|1469|1462|1461.2|211961
1590997200000|2020-06-01 07:40:00|1462.8|1462.2|1467.6|1467.2|1468|1467.8|1461.8|1461.4|156688
1590997500000|2020-06-01 07:45:00|1467.8|1467.4|1468.2|1467.8|1469.2|1469|1465.4|1465|223729
1590997800000|2020-06-01 07:50:00|1468|1468|1469|1468.8|1469.8|1469.2|1466.6|1466.2|122303
1590998100000|2020-06-01 07:55:00|1468.8|1468.6|1466|1465.6|1470|1469.8|1466|1465.4|144126
1590998400000|2020-06-01 08:00:00|1466.2|1465.8|1459.8|1459.4|1467.8|1467.2|1458.8|1458.4|205536
1590998700000|2020-06-01 08:05:00|1460.2|1459.6|1451.2|1450.4|1460.6|1460.2|1449.2|1449|288057
1590999000000|2020-06-01 08:10:00|1451.6|1450.8|1447.6|1447.2|1452.4|1451.8|1446.8|1446.2|153697
1590999300000|2020-06-01 08:15:00|1447.4|1447|1444.4|1443.6|1447.6|1447.2|1439.4|1439|215538
1590999600000|2020-06-01 08:20:00|1444.6|1443.4|1442.6|1442|1444.8|1444.2|1437.6|1437.4|138496
1590999900000|2020-06-01 08:25:00|1442.4|1442.2|1449.4|1448.8|1449.6|1449|1440.4|1439.6|110400
1591000200000|2020-06-01 08:30:00|1449.2|1448.6|1449.8|1449.2|1451|1450.4|1447.6|1447.2|95515
1591000500000|2020-06-01 08:35:00|1449.6|1449|1453.2|1452.8|1455.8|1455.2|1448|1447.6|73254
1591000800000|2020-06-01 08:40:00|1453.4|1453|1449.2|1448.6|1453.4|1453|1448.6|1448.4|102867
1591001100000|2020-06-01 08:45:00|1449|1448.8|1451.8|1451.4|1453.2|1453|1446.8|1446.4|95501
1591001400000|2020-06-01 08:50:00|1452|1451.6|1453.8|1453.2|1455.8|1455.4|1451|1450.4|101595
1591001700000|2020-06-01 08:55:00|1454|1453.4|1455|1454.6|1455.6|1455.2|1452.6|1452.2|49226
1591002000000|2020-06-01 09:00:00|1454.8|1454.4|1455.2|1455|1455.8|1455.6|1451.8|1451.4|54524
1591002300000|2020-06-01 09:05:00|1455.4|1455.2|1456.8|1456.4|1457|1456.6|1454.4|1454|60372
1591002600000|2020-06-01 09:10:00|1457|1456.6|1455|1454.6|1458.4|1458|1454.8|1454.4|46628
1591002900000|2020-06-01 09:15:00|1455.2|1454.8|1455.6|1455|1455.8|1455.4|1453.4|1453|31142
1591003200000|2020-06-01 09:20:00|1455.8|1455.2|1455.4|1455|1457|1456.4|1454.6|1454.2|61359
1591003500000|2020-06-01 09:25:00|1455.2|1454.8|1452.8|1452.4|1457|1456.8|1452.4|1452.2|43617
1591003800000|2020-06-01 09:30:00|1452.6|1452.2|1455.6|1455.4|1456|1455.6|1451.6|1451|92018
1591004100000|2020-06-01 09:35:00|1455.8|1455.6|1452|1451.8|1456|1455.6|1451.4|1451|32465
1591004400000|2020-06-01 09:40:00|1451.8|1451.6|1451.6|1451.2|1453|1452.4|1450.4|1450|54299
1591004700000|2020-06-01 09:45:00|1451.4|1451|1450.4|1450.2|1451.8|1451.4|1449|1448.8|82179
1591005000000|2020-06-01 09:50:00|1450.6|1450.4|1449.4|1449|1452.6|1452.2|1449.2|1448.8|79759
1591005300000|2020-06-01 09:55:00|1449.2|1448.8|1449.6|1449.2|1450|1449.6|1448.4|1448|30685
1591005600000|2020-06-01 10:00:00|1449.4|1449|1448|1447.8|1450|1449.4|1446.8|1446.2|49778
1591005900000|2020-06-01 10:05:00|1447.8|1447.6|1450.8|1450.2|1451.2|1450.8|1447.8|1447.4|44025
1591006200000|2020-06-01 10:10:00|1450.6|1450|1450.4|1450|1450.8|1450.4|1449.6|1449|40006
1591006500000|2020-06-01 10:15:00|1450.6|1450.2|1453|1452.4|1453|1452.4|1450.6|1450.2|18567
1591006800000|2020-06-01 10:20:00|1452.8|1452.6|1456.2|1455.8|1456.4|1456|1452.8|1452.6|48447
1591007100000|2020-06-01 10:25:00|1456.4|1455.6|1456|1455.6|1457.2|1457|1455.2|1454.8|44132
1591007400000|2020-06-01 10:30:00|1456.2|1455.8|1453|1452.4|1456.4|1456|1451.2|1451|33011
1591007700000|2020-06-01 10:35:00|1452.8|1452.2|1455.8|1455.4|1456.4|1455.8|1452.6|1452.2|32460
1591008000000|2020-06-01 10:40:00|1456|1455.6|1454|1453.8|1456.2|1455.6|1453.8|1453.4|28036
1591008300000|2020-06-01 10:45:00|1454.2|1454|1453|1452.6|1455.2|1455|1452.8|1452.6|21246
1591008600000|2020-06-01 10:50:00|1453.2|1452.8|1453.8|1453.4|1454.8|1454.4|1452.6|1452.2|25743
1591008900000|2020-06-01 10:55:00|1454|1453.6|1457.8|1457.4|1457.8|1457.4|1453.8|1453.4|48335
1591009200000|2020-06-01 11:00:00|1457.6|1457.6|1457.2|1456.8|1459.6|1459.2|1456.8|1456.2|104323
1591009500000|2020-06-01 11:05:00|1457.4|1457|1458.6|1458.2|1459|1458.6|1456.6|1456|59468
1591009800000|2020-06-01 11:10:00|1458.4|1458.4|1460.8|1460.4|1461|1460.4|1457.6|1457.4|90750
1591010100000|2020-06-01 11:15:00|1460.6|1460.2|1461|1460.4|1462|1461.8|1459|1458.6|42647
1591010400000|2020-06-01 11:20:00|1461.2|1460.6|1458.6|1458.4|1461.4|1460.8|1458.4|1458.2|25969
1591010700000|2020-06-01 11:25:00|1458.4|1458.2|1459.2|1458.8|1459.4|1459.2|1457.8|1457.2|50995
1591011000000|2020-06-01 11:30:00|1459.4|1459|1459.2|1458.8|1460|1459.8|1458.8|1458.2|34738
1591011300000|2020-06-01 11:35:00|1459.4|1459|1460.8|1460.4|1460.8|1460.6|1458.8|1458.4|31869
1591011600000|2020-06-01 11:40:00|1460.6|1460.6|1459|1458.6|1462|1461.6|1458.6|1458.4|67049
1591011900000|2020-06-01 11:45:00|1458.8|1458.4|1459.2|1458.6|1459.6|1459.4|1458.6|1458.2|27552
1591012200000|2020-06-01 11:50:00|1459|1458.8|1459|1458.6|1461.6|1461.2|1458.8|1458.6|51248
1591012500000|2020-06-01 11:55:00|1458.8|1458.4|1457.4|1457|1459|1458.6|1456.4|1456|33458
1591012800000|2020-06-01 12:00:00|1457.6|1457.2|1456.6|1456.2|1458.4|1458|1456.2|1455.8|27487
1591013100000|2020-06-01 12:05:00|1456.4|1456|1457.8|1457.2|1458.4|1458|1456.4|1456|36652
1591013400000|2020-06-01 12:10:00|1457.6|1457|1456.4|1455.8|1457.8|1457.6|1455.4|1455|54693
1591013700000|2020-06-01 12:15:00|1456.2|1455.6|1451.2|1450.8|1456.8|1456.4|1450.8|1450.6|74730
1591014000000|2020-06-01 12:20:00|1451|1451|1451|1450.2|1452.2|1451.8|1450.6|1450|37115
1591014300000|2020-06-01 12:25:00|1450.8|1450.4|1449.6|1449.2|1451.8|1451.4|1449.2|1449|52104
1591014600000|2020-06-01 12:30:00|1449.8|1449.4|1451.4|1450.6|1452.4|1451.6|1449|1448.6|80485
1591014900000|2020-06-01 12:35:00|1451.2|1450.8|1451.6|1451.2|1452.8|1452.2|1449.6|1449|46662
1591015200000|2020-06-01 12:40:00|1451.4|1451|1450.6|1450.2|1452|1451.6|1450.4|1450|14376
1591015500000|2020-06-01 12:45:00|1450.4|1450|1449|1448.6|1450.6|1450.4|1448.8|1448.6|35003
1591015800000|2020-06-01 12:50:00|1449.2|1448.8|1449.4|1449|1450.4|1450|1448.6|1448.4|42886
1591016100000|2020-06-01 12:55:00|1449.6|1449.2|1449.6|1449.2|1450.6|1450.2|1448.4|1448.2|60027
1591016400000|2020-06-01 13:00:00|1449.4|1449|1447.4|1447|1449.6|1449.2|1445.8|1445.4|83116
1591016700000|2020-06-01 13:05:00|1447.2|1446.8|1444.2|1443.8|1448|1447.6|1442.6|1442.2|123307
1591017000000|2020-06-01 13:10:00|1444.6|1444|1442.8|1442.4|1444.6|1444.4|1442.8|1442.4|39889
1591017300000|2020-06-01 13:15:00|1442.6|1442.2|1445.4|1445|1445.4|1445|1442.4|1442|52751
1591017600000|2020-06-01 13:20:00|1445.6|1445.2|1443|1442.8|1445.8|1445.2|1442.8|1442.4|42295
1591017900000|2020-06-01 13:25:00|1442.8|1442.6|1445|1444.6|1445.8|1445.6|1442.4|1442.2|67389
1591018200000|2020-06-01 13:30:00|1445.2|1444.8|1441.6|1441.2|1446.6|1446.2|1438.2|1438|434715
1591018500000|2020-06-01 13:35:00|1441.4|1441|1445.2|1444.8|1445.2|1444.8|1439.2|1438.6|263300
1591018800000|2020-06-01 13:40:00|1445.4|1445|1446.4|1445.8|1447.2|1446.8|1443|1442.6|165652
1591019100000|2020-06-01 13:45:00|1446.2|1446|1451.4|1450.8|1452.6|1452|1446.2|1445.6|93728
1591019400000|2020-06-01 13:50:00|1451.2|1450.6|1452.4|1451.8|1453|1452.6|1450|1449.8|91359
1591019700000|2020-06-01 13:55:00|1452.6|1452|1451|1450.6|1453.8|1453.2|1450.8|1450.4|115979
1591020000000|2020-06-01 14:00:00|1451.2|1450.8|1450.4|1449.8|1454.8|1454.4|1448.6|1448|178894
1591020300000|2020-06-01 14:05:00|1450.6|1450|1454.8|1454.2|1455|1454.6|1450.2|1449.6|77250
1591020600000|2020-06-01 14:10:00|1455|1454.4|1460.6|1460|1461|1460.6|1454.6|1454|153064
1591020900000|2020-06-01 14:15:00|1460.8|1459.8|1461|1460.6|1462.6|1462.2|1459.4|1459.2|123373
1591021200000|2020-06-01 14:20:00|1461.2|1460.8|1463.6|1463.4|1465.8|1465.6|1459.4|1459.2|281426
1591021500000|2020-06-01 14:25:00|1463.4|1463.2|1466.4|1466|1467.8|1467.4|1462.6|1462.2|217455
1591021800000|2020-06-01 14:30:00|1466.8|1466.2|1465.6|1465|1467.2|1466.8|1464.4|1464|104034
1591022100000|2020-06-01 14:35:00|1465.4|1464.8|1465.6|1465.4|1466.4|1466.2|1464.4|1464|191738
1591022400000|2020-06-01 14:40:00|1465.8|1465.6|1467.6|1467.2|1468.4|1468|1464|1463.8|176351
1591022700000|2020-06-01 14:45:00|1467.4|1467|1467.6|1467|1468.2|1468|1465|1464.6|138411
1591023000000|2020-06-01 14:50:00|1467.4|1466.8|1466|1465.8|1467.4|1466.8|1462.2|1461.8|250269
1591023300000|2020-06-01 14:55:00|1465.8|1465.6|1462.4|1462|1466.8|1466.6|1461.8|1461.6|138926
1591023600000|2020-06-01 15:00:00|1462.6|1462.2|1456.4|1456.2|1464|1463.8|1456.2|1456|193188
1591023900000|2020-06-01 15:05:00|1456.6|1456.4|1458.4|1458|1461.2|1461|1456|1455.8|167579
1591024200000|2020-06-01 15:10:00|1458.2|1457.8|1463.2|1462.8|1464|1463.8|1455.8|1455.4|163479
1591024500000|2020-06-01 15:15:00|1463|1462.6|1466|1465.8|1468.8|1468.6|1462|1461.6|266502
1591024800000|2020-06-01 15:20:00|1465.8|1465.6|1465.8|1465.6|1467.6|1467.2|1463.2|1463|326569
1591025100000|2020-06-01 15:25:00|1465.6|1465.4|1466.6|1466|1467.4|1467|1463|1462.8|303166
1591081200000|2020-06-02 07:00:00|1485.8|1484.6|1490|1489.8|1497.8|1497.2|1484.2|1482.8|468011
1591081500000|2020-06-02 07:05:00|1489.8|1489.2|1493.4|1492.8|1493.8|1493.6|1484|1482.6|314814
1591081800000|2020-06-02 07:10:00|1493.2|1492.6|1500.8|1500.2|1503.4|1503.2|1493.2|1492.2|692460
1591082100000|2020-06-02 07:15:00|1501|1500|1502.2|1501.6|1504|1503.4|1497.2|1496.4|417365
1591082400000|2020-06-02 07:20:00|1502.4|1502|1500|1499.2|1502.8|1502.2|1498.6|1498|216848
1591082700000|2020-06-02 07:25:00|1500.2|1499.6|1501.2|1500.6|1502.8|1502.6|1497.8|1497.2|316068
1591083000000|2020-06-02 07:30:00|1501.4|1500.8|1501.4|1500.8|1506|1505.6|1501.4|1500.8|285281
1591083300000|2020-06-02 07:35:00|1501.2|1500.6|1500.8|1500|1504.6|1504|1499.4|1499|194577
1591083600000|2020-06-02 07:40:00|1500.6|1500.2|1504|1503.2|1505|1504|1497.8|1497|154701
1591083900000|2020-06-02 07:45:00|1503.8|1503.4|1502.6|1502.2|1506|1505.6|1500.6|1500|203079
1591084200000|2020-06-02 07:50:00|1502.8|1502.4|1499.8|1499.6|1503.4|1502.8|1496.2|1495.6|148011
1591084500000|2020-06-02 07:55:00|1499.6|1499.4|1501.6|1501|1502.8|1502.4|1498.8|1498.2|151744
1591084800000|2020-06-02 08:00:00|1501.8|1501.2|1503|1502.4|1503.6|1503.2|1500.8|1500.6|105821
1591085100000|2020-06-02 08:05:00|1502.8|1502.2|1505.6|1505.4|1506|1505.8|1501.6|1501.4|224163
1591085400000|2020-06-02 08:10:00|1505.8|1505.6|1502.8|1502.4|1506.8|1506.6|1502.2|1502|123680
1591085700000|2020-06-02 08:15:00|1502.6|1502.6|1506.4|1506|1506.4|1506.2|1501.2|1500.8|160343
1591086000000|2020-06-02 08:20:00|1506.6|1506.2|1506.2|1505.8|1508.8|1508.4|1505.2|1505|311877
1591086300000|2020-06-02 08:25:00|1506|1505.6|1510|1509.4|1511.4|1511|1505.8|1505.6|357135
1591086600000|2020-06-02 08:30:00|1509.8|1509|1512.4|1512.2|1513.4|1513|1509.4|1509|337312
1591086900000|2020-06-02 08:35:00|1513|1512.4|1516.2|1515.8|1519.6|1519.4|1512.6|1512.4|413630
1591087200000|2020-06-02 08:40:00|1516|1515.6|1513.8|1513.6|1516.4|1515.8|1510.4|1510.2|135975
1591087500000|2020-06-02 08:45:00|1513.6|1513.4|1512.4|1511.8|1516.6|1516.4|1511.6|1511.4|215947
1591087800000|2020-06-02 08:50:00|1512.2|1512|1516.2|1515.8|1516.6|1516.4|1511.8|1511.4|171564
1591088100000|2020-06-02 08:55:00|1516.4|1516|1512|1511.6|1516.6|1516.2|1511.4|1511|269333
1591088400000|2020-06-02 09:00:00|1512.2|1511.8|1514.4|1514|1516.2|1516|1511.8|1511.2|147292
1591088700000|2020-06-02 09:05:00|1514.6|1514.2|1516.2|1515.8|1517.8|1517.6|1514.6|1514|119582
1591089000000|2020-06-02 09:10:00|1516.4|1516|1515|1514.6|1519|1518.4|1514.6|1514|139321
1591089300000|2020-06-02 09:15:00|1514.8|1514.4|1509.4|1509|1515|1514.6|1509.4|1508.8|152448
1591089600000|2020-06-02 09:20:00|1509.2|1508.8|1513|1512.4|1513.8|1513.2|1507.8|1507.4|117055
1591089900000|2020-06-02 09:25:00|1513.2|1512.2|1515.4|1515|1516.8|1516.2|1512|1511.8|226798
1591090200000|2020-06-02 09:30:00|1515.6|1515.2|1516.6|1516.2|1516.8|1516.2|1513.4|1513|93248
1591090500000|2020-06-02 09:35:00|1516.4|1516|1513.2|1513|1516.8|1516.6|1513.2|1513|125817
1591090800000|2020-06-02 09:40:00|1513|1512.8|1516.8|1516.6|1517|1516.6|1511.6|1511.2|305777
1591091100000|2020-06-02 09:45:00|1517|1516.8|1519.4|1519|1519.6|1519.2|1515.4|1515.2|194063
1591091400000|2020-06-02 09:50:00|1519.2|1518.8|1518.6|1518.2|1521.2|1520.8|1515.2|1515|410848
1591091700000|2020-06-02 09:55:00|1518.4|1518|1516.6|1516.4|1520|1519.6|1515.6|1515.2|112387
1591092000000|2020-06-02 10:00:00|1516.4|1516.2|1516.8|1516.2|1517.4|1517|1515.6|1515|52601
1591092300000|2020-06-02 10:05:00|1517|1516.4|1520|1519.6|1520|1519.6|1515.2|1515|72476
1591092600000|2020-06-02 10:10:00|1519.8|1519.4|1521|1520.4|1522.2|1521.8|1519|1518.8|133484
1591092900000|2020-06-02 10:15:00|1520.8|1520.2|1519.4|1519|1520.8|1520.4|1518.4|1518|64365
1591093200000|2020-06-02 10:20:00|1519.6|1519.2|1516.6|1516.2|1520|1519.6|1516.6|1516.2|59713
1591093500000|2020-06-02 10:25:00|1516.4|1516|1516|1515.6|1516.6|1516.4|1515.4|1515|41466
1591093800000|2020-06-02 10:30:00|1516.2|1515.8|1518.8|1518.4|1519.6|1519.4|1516.2|1515.8|57337
1591094100000|2020-06-02 10:35:00|1519|1518.6|1518|1517.6|1519.2|1519|1513|1512.8|83723
1591094400000|2020-06-02 10:40:00|1517.8|1517.2|1515.2|1514.6|1518|1517.6|1513|1512.8|90858
1591094700000|2020-06-02 10:45:00|1515.4|1514.8|1516.2|1516|1516.8|1516.6|1515.2|1514.6|36148
1591095000000|2020-06-02 10:50:00|1516.4|1516.2|1517.2|1516.8|1517.8|1517.6|1515|1514.6|58676
1591095300000|2020-06-02 10:55:00|1517|1516.6|1517.4|1517.2|1519|1518.8|1516.6|1516.2|53184
1591095600000|2020-06-02 11:00:00|1517.2|1517|1518.8|1518.2|1518.8|1518.2|1516.6|1516.2|55004
1591095900000|2020-06-02 11:05:00|1519|1518.4|1518.8|1518.4|1519|1518.8|1516.6|1516.4|72668
1591096200000|2020-06-02 11:10:00|1518.6|1518.6|1516.8|1516.6|1519.6|1519.4|1516|1515.8|122865
1591096500000|2020-06-02 11:15:00|1517|1516.4|1515.2|1515|1517|1516.6|1515|1514.4|56288
1591096800000|2020-06-02 11:20:00|1515.4|1515.2|1518.4|1518|1519|1518.6|1514.4|1514.2|87604
1591097100000|2020-06-02 11:25:00|1518.2|1518.2|1517.8|1517.4|1518.8|1518.4|1516.2|1516|90147
1591097400000|2020-06-02 11:30:00|1518|1517.6|1519.4|1519|1519.6|1519.4|1517.6|1517.4|68397
1591097700000|2020-06-02 11:35:00|1519.6|1518.8|1520.2|1519.6|1522|1521.8|1519.4|1518.8|219163
1591098000000|2020-06-02 11:40:00|1520|1519.8|1520.8|1520.6|1522.6|1522.2|1519.8|1519.6|142991
1591098300000|2020-06-02 11:45:00|1520.6|1520.4|1518.8|1518.4|1521|1520.8|1518.2|1518|57178
1591098600000|2020-06-02 11:50:00|1519|1518.6|1517|1516.8|1519|1518.6|1516.4|1516.2|63535
1591098900000|2020-06-02 11:55:00|1516.8|1516.4|1515.8|1515.4|1516.8|1516.4|1514|1513.8|44442
1591099200000|2020-06-02 12:00:00|1516|1515.6|1515.6|1515.4|1517.2|1516.8|1515.4|1515|61317
1591099500000|2020-06-02 12:05:00|1516|1515.2|1511.8|1511.6|1517.2|1517|1511.4|1511.2|112901
1591099800000|2020-06-02 12:10:00|1512|1511.8|1514.6|1514.4|1515|1514.8|1511.6|1511.2|109775
1591100100000|2020-06-02 12:15:00|1514.8|1514.6|1511.6|1511|1516|1515.6|1511|1510.6|90473
1591100400000|2020-06-02 12:20:00|1511.4|1511.2|1513.8|1513.6|1514.8|1514.4|1511|1510.6|66351
1591100700000|2020-06-02 12:25:00|1513.6|1513.4|1513.8|1513.4|1514.4|1514.2|1512.4|1512.2|92309
1591101000000|2020-06-02 12:30:00|1514|1513.2|1516|1515.6|1517.2|1516.8|1514|1513.2|146584
1591101300000|2020-06-02 12:35:00|1516.2|1515.8|1516|1515.4|1517.2|1516.8|1515.6|1515.2|75141
1591101600000|2020-06-02 12:40:00|1516.2|1515.6|1516.8|1516.4|1516.8|1516.6|1514.8|1514.6|182879
1591101900000|2020-06-02 12:45:00|1517|1516.6|1515|1514.4|1517|1516.6|1511.4|1511|196337
1591102200000|2020-06-02 12:50:00|1514.8|1514.2|1513.8|1513.4|1516.6|1516.2|1512.2|1511.8|122208
1591102500000|2020-06-02 12:55:00|1514.2|1513.6|1515|1514.6|1515.8|1515.2|1513|1512.6|125425
1591102800000|2020-06-02 13:00:00|1515.2|1514.8|1511.8|1511.2|1515.8|1515.6|1510|1509.8|220783
1591103100000|2020-06-02 13:05:00|1512.2|1511.4|1512.2|1511.8|1513.2|1512.8|1509.8|1509.4|114901
1591103400000|2020-06-02 13:10:00|1512|1511.6|1514.4|1514.2|1514.6|1514.2|1511.2|1510.8|98393
1591103700000|2020-06-02 13:15:00|1514.2|1514|1515.6|1515.4|1515.8|1515.4|1511|1510.8|146870
1591104000000|2020-06-02 13:20:00|1515.4|1515.2|1514.8|1514.6|1515.6|1515.4|1512.4|1512.2|180766
1591104300000|2020-06-02 13:25:00|1514.6|1514.4|1511.2|1510.8|1515.6|1515.2|1510.4|1510|157148
1591104600000|2020-06-02 13:30:00|1511.6|1511|1517.6|1517.2|1519.4|1518.8|1510.4|1510.2|516200
1591104900000|2020-06-02 13:35:00|1518.2|1517.4|1511.6|1511|1519.8|1519.6|1510.4|1510|308798
1591105200000|2020-06-02 13:40:00|1511.8|1510.8|1517.2|1516.8|1519.6|1519|1510.8|1510.4|283909
1591105500000|2020-06-02 13:45:00|1517.4|1517|1517.8|1517.2|1519|1518.6|1514.4|1514|171845
1591105800000|2020-06-02 13:50:00|1517.6|1517.4|1518.2|1517.6|1520|1519.8|1516.2|1515.8|248510
1591106100000|2020-06-02 13:55:00|1518|1517.8|1516|1515.6|1519.4|1518.8|1515.4|1515|211790
1591106400000|2020-06-02 14:00:00|1516.2|1515.8|1514.8|1514.6|1518|1517.8|1514.2|1514|146668
1591106700000|2020-06-02 14:05:00|1515|1514.8|1517.8|1517.4|1518.8|1518.2|1514.6|1514.2|246097
1591107000000|2020-06-02 14:10:00|1518|1517.6|1516.2|1515.8|1519.6|1519.2|1515|1514.8|215393
1591107300000|2020-06-02 14:15:00|1516|1515.6|1518|1517.6|1518|1517.8|1513.8|1513.6|264003
1591107600000|2020-06-02 14:20:00|1517.8|1517.8|1519|1518.8|1521.4|1521|1517.8|1517.6|281267
1591107900000|2020-06-02 14:25:00|1519.2|1519|1523|1522.6|1523|1522.8|1518.8|1518.6|214239
1591108200000|2020-06-02 14:30:00|1523.2|1522.8|1516.6|1516.4|1523.8|1523.6|1516.2|1516|283137
1591108500000|2020-06-02 14:35:00|1516.8|1516.6|1518.8|1518.4|1520.6|1520.4|1516.6|1516.4|138906
1591108800000|2020-06-02 14:40:00|1518.6|1518.6|1516|1515.4|1519|1518.8|1515.4|1515|130696
1591109100000|2020-06-02 14:45:00|1516.2|1515.6|1512|1511.6|1517.4|1517|1511.8|1511.6|262686
1591109400000|2020-06-02 14:50:00|1511.8|1511.4|1517.8|1517.2|1518.4|1518|1510.8|1510.4|192264
1591109700000|2020-06-02 14:55:00|1517.6|1517|1521|1520.6|1521.6|1521.4|1517.4|1517|164964
1591110000000|2020-06-02 15:00:00|1520.8|1520.8|1520.6|1520.2|1523|1522.8|1517.2|1517|391823
1591110300000|2020-06-02 15:05:00|1520.4|1520|1519.2|1518.8|1520.8|1520.2|1516.4|1516.2|286776
1591110600000|2020-06-02 15:10:00|1519|1519|1516.6|1516.2|1521.2|1521|1516.2|1516|304485
1591110900000|2020-06-02 15:15:00|1516.4|1516|1519.8|1519.4|1519.8|1519.6|1516.2|1516|248396
1591111200000|2020-06-02 15:20:00|1519.6|1519.2|1516.6|1516.4|1519.8|1519.6|1516.2|1516|352895
1591111500000|2020-06-02 15:25:00|1516.8|1516.6|1515.8|1515.2|1517.6|1517.4|1514|1513.8|335784
1591167600000|2020-06-03 07:00:00|1543|1541.2|1559.8|1559.2|1560.6|1560|1542.2|1541.2|1045058
1591167900000|2020-06-03 07:05:00|1560|1559.4|1571.2|1570.2|1573.8|1573.2|1557.4|1557.2|685318
1591168200000|2020-06-03 07:10:00|1571|1570.4|1570.2|1569.8|1573|1572.4|1562.6|1561.8|396959
1591168500000|2020-06-03 07:15:00|1570|1569.4|1571.6|1571.2|1573.4|1573.2|1568.4|1568|246924
1591168800000|2020-06-03 07:20:00|1571.4|1571|1567.6|1567.2|1571.6|1571.2|1566.4|1566|312291
1591169100000|2020-06-03 07:25:00|1567.4|1567|1566.2|1565.8|1570.8|1570.2|1566|1565.2|167817
1591169400000|2020-06-03 07:30:00|1566|1565.6|1561.8|1561|1566.8|1566.2|1561|1560.8|161831
1591169700000|2020-06-03 07:35:00|1561.6|1561.2|1566.4|1565.6|1566.8|1566.2|1560.2|1560|157707
1591170000000|2020-06-03 07:40:00|1566.6|1566|1562|1561.2|1567.6|1566.8|1561|1560.8|133335
1591170300000|2020-06-03 07:45:00|1562.2|1561.4|1567.4|1567|1567.6|1567.4|1559.2|1559|229845
1591170600000|2020-06-03 07:50:00|1567.6|1566.8|1567.8|1567.2|1568|1567.8|1566.2|1566|142569
1591170900000|2020-06-03 07:55:00|1568|1567.4|1568.2|1567.8|1571.8|1571.4|1567.4|1566.8|249905
1591171200000|2020-06-03 08:00:00|1568.4|1567.6|1565.8|1565.2|1570|1569.4|1562.4|1562|152433
1591171500000|2020-06-03 08:05:00|1565.6|1565.4|1566|1565.6|1567.2|1566.8|1564.4|1564|95582
1591171800000|2020-06-03 08:10:00|1565.8|1565.4|1563|1562.8|1567.4|1567.2|1563|1562.8|101894
1591172100000|2020-06-03 08:15:00|1562.8|1562.6|1569|1568.6|1569|1568.6|1562|1561.6|152216
1591172400000|2020-06-03 08:20:00|1569.2|1568.8|1571.6|1571|1571.8|1571.2|1567.6|1567.2|253584
1591172700000|2020-06-03 08:25:00|1571.8|1571.2|1571.2|1571|1572|1571.8|1570|1569.6|212292
1591173000000|2020-06-03 08:30:00|1571|1570.8|1578|1577.6|1578.6|1578.2|1570.6|1570.2|704316
1591173300000|2020-06-03 08:35:00|1578.2|1577.8|1576|1575.6|1579|1578.8|1574.8|1574.6|165540
1591173600000|2020-06-03 08:40:00|1575.8|1575.8|1576.2|1575.8|1580.8|1580.6|1575.8|1575.4|566627
1591173900000|2020-06-03 08:45:00|1576.4|1576|1573.6|1573.2|1577|1576.8|1572.8|1572.4|135085
1591174200000|2020-06-03 08:50:00|1573.4|1573.4|1575|1574.8|1575.8|1575.6|1573.2|1572.8|192046
1591174500000|2020-06-03 08:55:00|1575.2|1574.6|1576.4|1575.8|1578|1577.6|1574.6|1574.2|236156
1591174800000|2020-06-03 09:00:00|1576.6|1576|1574.4|1574.2|1577.8|1577.4|1573.8|1573.4|125370
1591175100000|2020-06-03 09:05:00|1574.6|1574.4|1573.4|1573|1576|1575.8|1571.2|1571|114899
1591175400000|2020-06-03 09:10:00|1573.6|1573.2|1575.8|1575.4|1575.8|1575.4|1573|1572.8|103833
1591175700000|2020-06-03 09:15:00|1575.6|1575.2|1576.6|1576.2|1577.2|1577|1574.4|1574|110050
1591176000000|2020-06-03 09:20:00|1576.4|1576.4|1580.6|1580.4|1580.8|1580.4|1576.4|1576.4|106003
1591176300000|2020-06-03 09:25:00|1580.4|1580.2|1581|1580.8|1582|1581.8|1576.6|1576.2|165743
1591176600000|2020-06-03 09:30:00|1580.8|1580.6|1581.8|1581.4|1582|1581.8|1579|1578.4|180144
1591176900000|2020-06-03 09:35:00|1581.6|1581.2|1582.6|1582.4|1583|1582.8|1581|1580.8|155938
1591177200000|2020-06-03 09:40:00|1582.4|1582.2|1580.8|1580.4|1583.6|1583.4|1580.2|1580|105283
1591177500000|2020-06-03 09:45:00|1581|1580.6|1580.4|1579.6|1581|1580.8|1578.8|1578.4|85936
1591177800000|2020-06-03 09:50:00|1580.6|1579.8|1580.8|1580.6|1581.2|1581|1579.6|1579.4|63795
1591178100000|2020-06-03 09:55:00|1581|1580.8|1580.8|1580.6|1583|1582.8|1580.6|1580.2|106329
1591178400000|2020-06-03 10:00:00|1581|1580.8|1564.2|1563.6|1582|1581.6|1563.8|1563|666294
1591178700000|2020-06-03 10:05:00|1563.8|1563.4|1573.6|1573.2|1573.6|1573.4|1558.6|1558.2|423181
1591179000000|2020-06-03 10:10:00|1573.8|1573.4|1575.6|1575.2|1578|1577.8|1573|1572.8|273849
1591179300000|2020-06-03 10:15:00|1575.4|1575|1576|1575.8|1577.8|1577.2|1573.2|1573|216704
1591179600000|2020-06-03 10:20:00|1576.2|1576|1578.4|1578.2|1578.4|1578.2|1572.6|1572|229854
1591179900000|2020-06-03 10:25:00|1578.2|1578|1578|1577.6|1579|1578.4|1576.2|1575.6|184923
1591180200000|2020-06-03 10:30:00|1578.2|1577.8|1580|1579.6|1581.4|1581.2|1576.2|1576|401630
1591180500000|2020-06-03 10:35:00|1580.2|1579.8|1578.6|1578.4|1581.8|1581.6|1576|1575.4|305719
1591180800000|2020-06-03 10:40:00|1578.8|1578.6|1575.2|1574.6|1580|1579.6|1573.8|1573.4|94959
1591181100000|2020-06-03 10:45:00|1575.4|1574.8|1570.6|1570.2|1577|1576.6|1570.6|1570|196150
1591181400000|2020-06-03 10:50:00|1570.8|1570.4|1569.6|1569|1572.6|1571.8|1569.4|1568.8|286665
1591181700000|2020-06-03 10:55:00|1569.4|1569.2|1564.6|1564|1570.6|1570|1564|1563.8|308941
1591182000000|2020-06-03 11:00:00|1564.4|1563.8|1566.8|1566.4|1567|1566.8|1563.2|1563|176373
1591182300000|2020-06-03 11:05:00|1567|1566.6|1567.4|1567|1567.8|1567.4|1565.6|1565.2|174592
1591182600000|2020-06-03 11:10:00|1567.6|1567.2|1562|1561.4|1570.2|1570|1562|1561.4|243659
1591182900000|2020-06-03 11:15:00|1562.2|1561.6|1562.4|1562|1563.4|1562.6|1558.6|1558.2|267430
1591183200000|2020-06-03 11:20:00|1562.6|1562.2|1558.8|1558.4|1564.6|1564.2|1558.8|1558.2|86800
1591183500000|2020-06-03 11:25:00|1559|1558.6|1557.4|1557|1561.6|1561.4|1557.4|1557|82807
1591183800000|2020-06-03 11:30:00|1557.6|1557.2|1550.4|1549.6|1557.6|1557.2|1546.6|1546.4|393396
1591184100000|2020-06-03 11:35:00|1550.2|1549.8|1551.6|1551.2|1552.6|1552|1547.2|1547|128942
1591184400000|2020-06-03 11:40:00|1551.4|1551.4|1552.4|1551.6|1555.4|1555.2|1548.2|1548|150954
1591184700000|2020-06-03 11:45:00|1552.6|1552|1554.8|1554.4|1555|1554.8|1552.2|1551.6|61968
1591185000000|2020-06-03 11:50:00|1554.6|1554.2|1558.4|1557.8|1559.8|1559.6|1554.2|1553.8|79694
1591185300000|2020-06-03 11:55:00|1558.2|1557.6|1557.2|1556.8|1558.4|1558|1554.6|1554.2|154931
1591185600000|2020-06-03 12:00:00|1557.4|1557|1558.6|1558|1559.6|1559.4|1556|1555.4|83140
1591185900000|2020-06-03 12:05:00|1558.4|1557.8|1558.4|1557.6|1559.6|1559.4|1555.8|1555.2|50537
1591186200000|2020-06-03 12:10:00|1558.2|1557.4|1560.2|1559.6|1561.4|1561|1557.8|1557|1103680
1591186500000|2020-06-03 12:15:00|1560.4|1559.4|1566|1565.8|1566.2|1566|1560.2|1559.2|152795
1591186800000|2020-06-03 12:20:00|1566.2|1566|1571|1570.8|1571.8|1571.6|1566.2|1566|180920
1591187100000|2020-06-03 12:25:00|1570.8|1570.6|1567|1566.6|1571|1570.8|1566.6|1566|103536
1591187400000|2020-06-03 12:30:00|1566.8|1566.4|1570.2|1569.8|1570.2|1570|1565.6|1565.2|98964
1591187700000|2020-06-03 12:35:00|1570.4|1570|1567.4|1567|1570.8|1570.6|1566.8|1566.4|47786
1591188000000|2020-06-03 12:40:00|1567.2|1567.2|1566.6|1566.4|1568|1567.8|1565.6|1565.4|54761
1591188300000|2020-06-03 12:45:00|1566.8|1566.6|1568.2|1567.8|1569|1568.8|1566.8|1566.4|80988
1591188600000|2020-06-03 12:50:00|1568|1568|1568.8|1568.4|1570.6|1570.2|1567.6|1567.2|110441
1591188900000|2020-06-03 12:55:00|1568.6|1568.2|1568.8|1568.2|1569.6|1569.2|1568.2|1567.8|50090
1591189200000|2020-06-03 13:00:00|1568.6|1568|1567.4|1567|1570.8|1570.6|1567.4|1567|215096
1591189500000|2020-06-03 13:05:00|1567.2|1566.8|1570.4|1569.8|1571|1570.8|1565|1564.8|200029
1591189800000|2020-06-03 13:10:00|1570.2|1569.6|1571.2|1570.6|1571.4|1571.2|1568|1567.6|155586
1591190100000|2020-06-03 13:15:00|1571|1570.8|1574.2|1574|1574.2|1574|1571|1570.6|92961
1591190400000|2020-06-03 13:20:00|1574.4|1574.2|1576.4|1576|1576.6|1576.4|1573.4|1573.2|145714
1591190700000|2020-06-03 13:25:00|1576.2|1575.4|1573.8|1573.4|1576.6|1576.4|1573.8|1573.4|103104
1591191000000|2020-06-03 13:30:00|1573.6|1573.2|1580|1579.6|1580|1579.8|1569.4|1569|466852
1591191300000|2020-06-03 13:35:00|1580.2|1579.8|1574.6|1574.4|1581|1580.6|1570|1569.2|562857
1591191600000|2020-06-03 13:40:00|1574.8|1574.6|1576.4|1576.2|1578.4|1578.2|1572.6|1572|179486
1591191900000|2020-06-03 13:45:00|1576.6|1576|1576.6|1576.2|1579.2|1579|1574.8|1574.4|232420
1591192200000|2020-06-03 13:50:00|1576.8|1576.4|1573|1572.6|1580.4|1580|1570.2|1570|300926
1591192500000|2020-06-03 13:55:00|1573.2|1572.8|1576.4|1576|1578.2|1578|1571.8|1571.2|194134
1591192800000|2020-06-03 14:00:00|1576.6|1576.2|1581.4|1581.2|1582.8|1582.6|1576.2|1575.6|345102
1591193100000|2020-06-03 14:05:00|1581.6|1581|1580.4|1580|1583.8|1583.6|1579.4|1579|301548
1591193400000|2020-06-03 14:10:00|1580.8|1580.4|1584.2|1583.8|1585|1584.8|1579.8|1579.6|413915
1591193700000|2020-06-03 14:15:00|1584|1583.6|1587|1586.6|1588.2|1588|1583.2|1583|352288
1591194000000|2020-06-03 14:20:00|1586.8|1586.4|1586.2|1585.8|1586.8|1586.6|1583.4|1583|254736
1591194300000|2020-06-03 14:25:00|1586.4|1586|1587.6|1587|1587.8|1587.4|1584.2|1584|228516
1591194600000|2020-06-03 14:30:00|1587.4|1586.8|1588.4|1588.2|1589.4|1589.2|1585.2|1585|291704
1591194900000|2020-06-03 14:35:00|1588.2|1588|1577|1576.4|1588.2|1588|1576.4|1576|335395
1591195200000|2020-06-03 14:40:00|1577.2|1576.6|1583|1582.6|1583.2|1583|1577.2|1576.6|174450
1591195500000|2020-06-03 14:45:00|1582.8|1582.4|1585.4|1585|1585.4|1585.2|1581.6|1581.2|295283
1591195800000|2020-06-03 14:50:00|1585.2|1584.8|1590|1589.6|1590|1589.8|1582.2|1582|345486
1591196100000|2020-06-03 14:55:00|1589.8|1589.4|1586.6|1586.2|1592.4|1592|1586.6|1586.2|597845
1591196400000|2020-06-03 15:00:00|1586.8|1586.4|1586|1585.8|1591|1590.6|1585.2|1585|723408
1591196700000|2020-06-03 15:05:00|1586.2|1586|1588.4|1588.2|1589|1588.8|1585.6|1585.4|313426
1591197000000|2020-06-03 15:10:00|1588.6|1588|1590.6|1590.4|1591.4|1591.2|1586.8|1586.4|377079
1591197300000|2020-06-03 15:15:00|1590.4|1590.2|1590.4|1590|1593|1592.6|1587.8|1587.6|510093
1591197600000|2020-06-03 15:20:00|1590.6|1590.2|1585.6|1585.4|1590.8|1590.4|1585.2|1585|274271
1591197900000|2020-06-03 15:25:00|1585.4|1585.2|1586.6|1586|1587|1586.6|1584.6|1584.2|384946
1591167600000|2020-06-03 07:00:00|1543|1541.2|1559.8|1559.2|1560.6|1560|1542.2|1541.2|1045058
1591167900000|2020-06-03 07:05:00|1560|1559.4|1571.2|1570.2|1573.8|1573.2|1557.4|1557.2|685318
1591168200000|2020-06-03 07:10:00|1571|1570.4|1570.2|1569.8|1573|1572.4|1562.6|1561.8|396959
1591168500000|2020-06-03 07:15:00|1570|1569.4|1571.6|1571.2|1573.4|1573.2|1568.4|1568|246924
1591168800000|2020-06-03 07:20:00|1571.4|1571|1567.6|1567.2|1571.6|1571.2|1566.4|1566|312291
1591169100000|2020-06-03 07:25:00|1567.4|1567|1566.2|1565.8|1570.8|1570.2|1566|1565.2|167817
1591169400000|2020-06-03 07:30:00|1566|1565.6|1561.8|1561|1566.8|1566.2|1561|1560.8|161831
1591169700000|2020-06-03 07:35:00|1561.6|1561.2|1566.4|1565.6|1566.8|1566.2|1560.2|1560|157707
1591170000000|2020-06-03 07:40:00|1566.6|1566|1562|1561.2|1567.6|1566.8|1561|1560.8|133335
1591170300000|2020-06-03 07:45:00|1562.2|1561.4|1567.4|1567|1567.6|1567.4|1559.2|1559|229845
1591170600000|2020-06-03 07:50:00|1567.6|1566.8|1567.8|1567.2|1568|1567.8|1566.2|1566|142569
1591170900000|2020-06-03 07:55:00|1568|1567.4|1568.2|1567.8|1571.8|1571.4|1567.4|1566.8|249905
1591171200000|2020-06-03 08:00:00|1568.4|1567.6|1565.8|1565.2|1570|1569.4|1562.4|1562|152433
1591171500000|2020-06-03 08:05:00|1565.6|1565.4|1566|1565.6|1567.2|1566.8|1564.4|1564|95582
1591171800000|2020-06-03 08:10:00|1565.8|1565.4|1563|1562.8|1567.4|1567.2|1563|1562.8|101894
1591172100000|2020-06-03 08:15:00|1562.8|1562.6|1569|1568.6|1569|1568.6|1562|1561.6|152216
1591172400000|2020-06-03 08:20:00|1569.2|1568.8|1571.6|1571|1571.8|1571.2|1567.6|1567.2|253584
1591172700000|2020-06-03 08:25:00|1571.8|1571.2|1571.2|1571|1572|1571.8|1570|1569.6|212292
1591173000000|2020-06-03 08:30:00|1571|1570.8|1578|1577.6|1578.6|1578.2|1570.6|1570.2|704316
1591173300000|2020-06-03 08:35:00|1578.2|1577.8|1576|1575.6|1579|1578.8|1574.8|1574.6|165540
1591173600000|2020-06-03 08:40:00|1575.8|1575.8|1576.2|1575.8|1580.8|1580.6|1575.8|1575.4|566627
1591173900000|2020-06-03 08:45:00|1576.4|1576|1573.6|1573.2|1577|1576.8|1572.8|1572.4|135085
1591174200000|2020-06-03 08:50:00|1573.4|1573.4|1575|1574.8|1575.8|1575.6|1573.2|1572.8|192046
1591174500000|2020-06-03 08:55:00|1575.2|1574.6|1576.4|1575.8|1578|1577.6|1574.6|1574.2|236156
1591174800000|2020-06-03 09:00:00|1576.6|1576|1574.4|1574.2|1577.8|1577.4|1573.8|1573.4|125370
1591175100000|2020-06-03 09:05:00|1574.6|1574.4|1573.4|1573|1576|1575.8|1571.2|1571|114899
1591175400000|2020-06-03 09:10:00|1573.6|1573.2|1575.8|1575.4|1575.8|1575.4|1573|1572.8|103833
1591175700000|2020-06-03 09:15:00|1575.6|1575.2|1576.6|1576.2|1577.2|1577|1574.4|1574|110050
1591176000000|2020-06-03 09:20:00|1576.4|1576.4|1580.6|1580.4|1580.8|1580.4|1576.4|1576.4|106003
1591176300000|2020-06-03 09:25:00|1580.4|1580.2|1581|1580.8|1582|1581.8|1576.6|1576.2|165743
1591176600000|2020-06-03 09:30:00|1580.8|1580.6|1581.8|1581.4|1582|1581.8|1579|1578.4|180144
1591176900000|2020-06-03 09:35:00|1581.6|1581.2|1582.6|1582.4|1583|1582.8|1581|1580.8|155938
1591177200000|2020-06-03 09:40:00|1582.4|1582.2|1580.8|1580.4|1583.6|1583.4|1580.2|1580|105283
1591177500000|2020-06-03 09:45:00|1581|1580.6|1580.4|1579.6|1581|1580.8|1578.8|1578.4|85936
1591177800000|2020-06-03 09:50:00|1580.6|1579.8|1580.8|1580.6|1581.2|1581|1579.6|1579.4|63795
1591178100000|2020-06-03 09:55:00|1581|1580.8|1580.8|1580.6|1583|1582.8|1580.6|1580.2|106329
1591178400000|2020-06-03 10:00:00|1581|1580.8|1564.2|1563.6|1582|1581.6|1563.8|1563|666294
1591178700000|2020-06-03 10:05:00|1563.8|1563.4|1573.6|1573.2|1573.6|1573.4|1558.6|1558.2|423181
1591179000000|2020-06-03 10:10:00|1573.8|1573.4|1575.6|1575.2|1578|1577.8|1573|1572.8|273849
1591179300000|2020-06-03 10:15:00|1575.4|1575|1576|1575.8|1577.8|1577.2|1573.2|1573|216704
1591179600000|2020-06-03 10:20:00|1576.2|1576|1578.4|1578.2|1578.4|1578.2|1572.6|1572|229854
1591179900000|2020-06-03 10:25:00|1578.2|1578|1578|1577.6|1579|1578.4|1576.2|1575.6|184923
1591180200000|2020-06-03 10:30:00|1578.2|1577.8|1580|1579.6|1581.4|1581.2|1576.2|1576|401630
1591180500000|2020-06-03 10:35:00|1580.2|1579.8|1578.6|1578.4|1581.8|1581.6|1576|1575.4|305719
1591180800000|2020-06-03 10:40:00|1578.8|1578.6|1575.2|1574.6|1580|1579.6|1573.8|1573.4|94959
1591181100000|2020-06-03 10:45:00|1575.4|1574.8|1570.6|1570.2|1577|1576.6|1570.6|1570|196150
1591181400000|2020-06-03 10:50:00|1570.8|1570.4|1569.6|1569|1572.6|1571.8|1569.4|1568.8|286665
1591181700000|2020-06-03 10:55:00|1569.4|1569.2|1564.6|1564|1570.6|1570|1564|1563.8|308941
1591182000000|2020-06-03 11:00:00|1564.4|1563.8|1566.8|1566.4|1567|1566.8|1563.2|1563|176373
1591182300000|2020-06-03 11:05:00|1567|1566.6|1567.4|1567|1567.8|1567.4|1565.6|1565.2|174592
1591182600000|2020-06-03 11:10:00|1567.6|1567.2|1562|1561.4|1570.2|1570|1562|1561.4|243659
1591182900000|2020-06-03 11:15:00|1562.2|1561.6|1562.4|1562|1563.4|1562.6|1558.6|1558.2|267430
1591183200000|2020-06-03 11:20:00|1562.6|1562.2|1558.8|1558.4|1564.6|1564.2|1558.8|1558.2|86800
1591183500000|2020-06-03 11:25:00|1559|1558.6|1557.4|1557|1561.6|1561.4|1557.4|1557|82807
1591183800000|2020-06-03 11:30:00|1557.6|1557.2|1550.4|1549.6|1557.6|1557.2|1546.6|1546.4|393396
1591184100000|2020-06-03 11:35:00|1550.2|1549.8|1551.6|1551.2|1552.6|1552|1547.2|1547|128942
1591184400000|2020-06-03 11:40:00|1551.4|1551.4|1552.4|1551.6|1555.4|1555.2|1548.2|1548|150954
1591184700000|2020-06-03 11:45:00|1552.6|1552|1554.8|1554.4|1555|1554.8|1552.2|1551.6|61968
1591185000000|2020-06-03 11:50:00|1554.6|1554.2|1558.4|1557.8|1559.8|1559.6|1554.2|1553.8|79694
1591185300000|2020-06-03 11:55:00|1558.2|1557.6|1557.2|1556.8|1558.4|1558|1554.6|1554.2|154931
1591185600000|2020-06-03 12:00:00|1557.4|1557|1558.6|1558|1559.6|1559.4|1556|1555.4|83140
1591185900000|2020-06-03 12:05:00|1558.4|1557.8|1558.4|1557.6|1559.6|1559.4|1555.8|1555.2|50537
1591186200000|2020-06-03 12:10:00|1558.2|1557.4|1560.2|1559.6|1561.4|1561|1557.8|1557|1103680
1591186500000|2020-06-03 12:15:00|1560.4|1559.4|1566|1565.8|1566.2|1566|1560.2|1559.2|152795
1591186800000|2020-06-03 12:20:00|1566.2|1566|1571|1570.8|1571.8|1571.6|1566.2|1566|180920
1591187100000|2020-06-03 12:25:00|1570.8|1570.6|1567|1566.6|1571|1570.8|1566.6|1566|103536
1591187400000|2020-06-03 12:30:00|1566.8|1566.4|1570.2|1569.8|1570.2|1570|1565.6|1565.2|98964
1591187700000|2020-06-03 12:35:00|1570.4|1570|1567.4|1567|1570.8|1570.6|1566.8|1566.4|47786
1591188000000|2020-06-03 12:40:00|1567.2|1567.2|1566.6|1566.4|1568|1567.8|1565.6|1565.4|54761
1591188300000|2020-06-03 12:45:00|1566.8|1566.6|1568.2|1567.8|1569|1568.8|1566.8|1566.4|80988
1591188600000|2020-06-03 12:50:00|1568|1568|1568.8|1568.4|1570.6|1570.2|1567.6|1567.2|110441
1591188900000|2020-06-03 12:55:00|1568.6|1568.2|1568.8|1568.2|1569.6|1569.2|1568.2|1567.8|50090
1591189200000|2020-06-03 13:00:00|1568.6|1568|1567.4|1567|1570.8|1570.6|1567.4|1567|215096
1591189500000|2020-06-03 13:05:00|1567.2|1566.8|1570.4|1569.8|1571|1570.8|1565|1564.8|200029
1591189800000|2020-06-03 13:10:00|1570.2|1569.6|1571.2|1570.6|1571.4|1571.2|1568|1567.6|155586
1591190100000|2020-06-03 13:15:00|1571|1570.8|1574.2|1574|1574.2|1574|1571|1570.6|92961
1591190400000|2020-06-03 13:20:00|1574.4|1574.2|1576.4|1576|1576.6|1576.4|1573.4|1573.2|145714
1591190700000|2020-06-03 13:25:00|1576.2|1575.4|1573.8|1573.4|1576.6|1576.4|1573.8|1573.4|103104
1591191000000|2020-06-03 13:30:00|1573.6|1573.2|1580|1579.6|1580|1579.8|1569.4|1569|466852
1591191300000|2020-06-03 13:35:00|1580.2|1579.8|1574.6|1574.4|1581|1580.6|1570|1569.2|562857
1591191600000|2020-06-03 13:40:00|1574.8|1574.6|1576.4|1576.2|1578.4|1578.2|1572.6|1572|179486
1591191900000|2020-06-03 13:45:00|1576.6|1576|1576.6|1576.2|1579.2|1579|1574.8|1574.4|232420
1591192200000|2020-06-03 13:50:00|1576.8|1576.4|1573|1572.6|1580.4|1580|1570.2|1570|300926
1591192500000|2020-06-03 13:55:00|1573.2|1572.8|1576.4|1576|1578.2|1578|1571.8|1571.2|194134
1591192800000|2020-06-03 14:00:00|1576.6|1576.2|1581.4|1581.2|1582.8|1582.6|1576.2|1575.6|345102
1591193100000|2020-06-03 14:05:00|1581.6|1581|1580.4|1580|1583.8|1583.6|1579.4|1579|301548
1591193400000|2020-06-03 14:10:00|1580.8|1580.4|1584.2|1583.8|1585|1584.8|1579.8|1579.6|413915
1591193700000|2020-06-03 14:15:00|1584|1583.6|1587|1586.6|1588.2|1588|1583.2|1583|352288
1591194000000|2020-06-03 14:20:00|1586.8|1586.4|1586.2|1585.8|1586.8|1586.6|1583.4|1583|254736
1591194300000|2020-06-03 14:25:00|1586.4|1586|1587.6|1587|1587.8|1587.4|1584.2|1584|228516
1591194600000|2020-06-03 14:30:00|1587.4|1586.8|1588.4|1588.2|1589.4|1589.2|1585.2|1585|291704
1591194900000|2020-06-03 14:35:00|1588.2|1588|1577|1576.4|1588.2|1588|1576.4|1576|335395
1591195200000|2020-06-03 14:40:00|1577.2|1576.6|1583|1582.6|1583.2|1583|1577.2|1576.6|174450
1591195500000|2020-06-03 14:45:00|1582.8|1582.4|1585.4|1585|1585.4|1585.2|1581.6|1581.2|295283
1591195800000|2020-06-03 14:50:00|1585.2|1584.8|1590|1589.6|1590|1589.8|1582.2|1582|345486
1591196100000|2020-06-03 14:55:00|1589.8|1589.4|1586.6|1586.2|1592.4|1592|1586.6|1586.2|597845
1591196400000|2020-06-03 15:00:00|1586.8|1586.4|1586|1585.8|1591|1590.6|1585.2|1585|723408
1591196700000|2020-06-03 15:05:00|1586.2|1586|1588.4|1588.2|1589|1588.8|1585.6|1585.4|313426
1591197000000|2020-06-03 15:10:00|1588.6|1588|1590.6|1590.4|1591.4|1591.2|1586.8|1586.4|377079
1591197300000|2020-06-03 15:15:00|1590.4|1590.2|1590.4|1590|1593|1592.6|1587.8|1587.6|510093
1591197600000|2020-06-03 15:20:00|1590.6|1590.2|1585.6|1585.4|1590.8|1590.4|1585.2|1585|274271
1591197900000|2020-06-03 15:25:00|1585.4|1585.2|1586.6|1586|1587|1586.6|1584.6|1584.2|384946
1591254000000|2020-06-04 07:00:00|1579.2|1578.6|1574.6|1573.6|1580.8|1580.4|1574.4|1573.4|303705
1591254300000|2020-06-04 07:05:00|1574.4|1574|1556.8|1555.6|1575.8|1575.2|1555|1554|461062
1591254600000|2020-06-04 07:10:00|1556.6|1555.4|1570|1569.4|1571.2|1570|1556|1555.2|275885
1591254900000|2020-06-04 07:15:00|1569.8|1569.2|1564.8|1564|1570|1569.4|1564.8|1564|134002
1591255200000|2020-06-04 07:20:00|1564.4|1563|1559.4|1558.4|1564.8|1564.2|1556.8|1556.2|297901
1591255500000|2020-06-04 07:25:00|1559|1558.6|1558.2|1557.6|1560|1559|1555|1554.8|226973
1591255800000|2020-06-04 07:30:00|1558.4|1557.2|1558.8|1558|1559|1558.2|1552.8|1552|320168
1591256100000|2020-06-04 07:35:00|1558.6|1557.8|1562|1561.4|1563|1561.8|1554.8|1554|134265
1591256400000|2020-06-04 07:40:00|1562.4|1561.6|1558|1557.4|1563|1562.2|1557.2|1556.8|169555
1591256700000|2020-06-04 07:45:00|1558.2|1557.6|1557.8|1557.2|1559.6|1559.2|1556.4|1556|87621
1591257000000|2020-06-04 07:50:00|1558|1557.4|1564.6|1564|1567|1566.8|1558|1557.4|138566
1591257300000|2020-06-04 07:55:00|1564.4|1563.8|1571|1570.8|1571.8|1571.6|1564.4|1563.8|139945
1591257600000|2020-06-04 08:00:00|1571.2|1571|1571.4|1570.8|1574.8|1574.4|1570|1569.6|152479
1591257900000|2020-06-04 08:05:00|1571.6|1571|1576.2|1575.6|1577.6|1577|1571.6|1571|149272
1591258200000|2020-06-04 08:10:00|1576|1575.4|1573.4|1572.8|1577.8|1577.4|1572|1571.2|95593
1591258500000|2020-06-04 08:15:00|1573.6|1573|1574.6|1574|1575|1574.4|1570|1569.4|87303
1591258800000|2020-06-04 08:20:00|1574.8|1574.2|1575.8|1575.2|1577.4|1577|1574|1573.2|72859
1591259100000|2020-06-04 08:25:00|1575.6|1575|1577|1576.4|1579|1578.8|1574.8|1574.2|95025
1591259400000|2020-06-04 08:30:00|1576.4|1576.2|1577.8|1577.2|1579|1578.8|1574.6|1573.8|87689
1591259700000|2020-06-04 08:35:00|1577.6|1577|1579.2|1578.6|1580|1579.8|1577.2|1576.6|79588
1591260000000|2020-06-04 08:40:00|1579|1578.4|1579.2|1578.8|1582|1581.8|1578.6|1578|298883
1591260300000|2020-06-04 08:45:00|1579|1578.6|1577.4|1577|1581.2|1580.6|1577|1576.4|76382
1591260600000|2020-06-04 08:50:00|1577.6|1577.2|1579.8|1579.2|1580.6|1580.4|1576.4|1576|70289
1591260900000|2020-06-04 08:55:00|1579.6|1579|1576.4|1576|1579.6|1579.2|1575|1574.8|100223
1591261200000|2020-06-04 09:00:00|1576.6|1576.2|1571.4|1571|1577.2|1576.8|1570.8|1570.4|46212
1591261500000|2020-06-04 09:05:00|1571.6|1571.2|1572.6|1572.2|1574.8|1574.4|1571.2|1571|40547
1591261800000|2020-06-04 09:10:00|1572.8|1572.4|1573.8|1573.4|1575.8|1575.4|1572.6|1572|76353
1591262100000|2020-06-04 09:15:00|1573.6|1573.2|1573|1572.8|1574.8|1574.4|1572.2|1572|83583
1591262400000|2020-06-04 09:20:00|1573.2|1573|1566.2|1566|1573.4|1573|1566.2|1566|145063
1591262700000|2020-06-04 09:25:00|1566.4|1566.2|1564.8|1564.6|1567.6|1567.2|1563.4|1563|130232
1591263000000|2020-06-04 09:30:00|1565|1564.8|1565|1564.6|1567.6|1567|1564.4|1564|59075
1591263300000|2020-06-04 09:35:00|1565.2|1564.8|1565.8|1565.4|1567|1566.8|1564.4|1564|86813
1591263600000|2020-06-04 09:40:00|1566|1565.6|1563.6|1563.2|1566.6|1566.2|1562.8|1562.4|63658
1591263900000|2020-06-04 09:45:00|1563.8|1563.4|1559.4|1559.2|1563.8|1563.4|1559.4|1559.2|194158
1591264200000|2020-06-04 09:50:00|1559.2|1559|1563.6|1563|1565.6|1565.2|1558.8|1558.4|92698
1591264500000|2020-06-04 09:55:00|1563.8|1563.2|1562.8|1562.4|1565.4|1565.2|1562.4|1562|55322
1591264800000|2020-06-04 10:00:00|1563|1562.6|1563.4|1562.8|1564|1563.4|1562|1561.6|37664
1591265100000|2020-06-04 10:05:00|1563.2|1563|1563.2|1563|1564.6|1564.4|1562.4|1562|93329
1591265400000|2020-06-04 10:10:00|1563.4|1563.2|1564.4|1564|1565.6|1565.2|1563.2|1563|61544
1591265700000|2020-06-04 10:15:00|1564.6|1564.2|1565|1564.8|1565.4|1565|1564.4|1564|156244
1591266000000|2020-06-04 10:20:00|1565.2|1565|1565|1564.8|1565.2|1565|1564|1563.4|170068
1591266300000|2020-06-04 10:25:00|1564.8|1564.6|1570.6|1570|1570.8|1570.2|1563.8|1563.4|99783
1591266600000|2020-06-04 10:30:00|1570.8|1570.2|1570|1569.8|1574.4|1574|1569|1568.4|154108
1591266900000|2020-06-04 10:35:00|1570.2|1570|1571.2|1570.8|1571.4|1571.2|1568.2|1567.8|46332
1591267200000|2020-06-04 10:40:00|1571.4|1571|1571.6|1571.4|1573|1572.8|1571.4|1570.8|74192
1591267500000|2020-06-04 10:45:00|1571.8|1571.6|1568.4|1568|1572|1571.6|1567.4|1567.2|59305
1591267800000|2020-06-04 10:50:00|1568.6|1568.2|1569.2|1568.8|1571.4|1571.2|1568.4|1568|101699
1591268100000|2020-06-04 10:55:00|1569.4|1569|1572|1571.6|1572|1571.8|1569.2|1568.8|73430
1591268400000|2020-06-04 11:00:00|1572.2|1571.8|1571.4|1571|1572.4|1572|1570.6|1570.2|52454
1591268700000|2020-06-04 11:05:00|1571.2|1570.8|1571.4|1571|1571.8|1571.6|1570.2|1570|62912
1591269000000|2020-06-04 11:10:00|1571.6|1570.8|1571.8|1571.4|1571.8|1571.4|1570.6|1570.2|50752
1591269300000|2020-06-04 11:15:00|1571.6|1571.2|1571.8|1571.4|1572|1571.8|1569.8|1569.4|35763
1591269600000|2020-06-04 11:20:00|1572|1571.6|1573|1572.6|1573|1572.6|1570.6|1570.4|24278
1591269900000|2020-06-04 11:25:00|1573.2|1572.8|1569.6|1569.2|1573.2|1573|1569.2|1568.6|48256
1591270200000|2020-06-04 11:30:00|1569.4|1569|1572.4|1572|1572.4|1572.2|1569.2|1568.8|59796
1591270500000|2020-06-04 11:35:00|1572.2|1572.2|1572.6|1572|1574|1573.8|1572.2|1571.8|66192
1591270800000|2020-06-04 11:40:00|1572.4|1572.2|1570.8|1570.2|1572.8|1572.4|1569.4|1569|54084
1591271100000|2020-06-04 11:45:00|1570.6|1570|1579.4|1578.8|1579.8|1579.6|1570.2|1569.8|433450
1591271400000|2020-06-04 11:50:00|1579.6|1579|1592.4|1592|1592.4|1592|1578.8|1578.4|509385
1591271700000|2020-06-04 11:55:00|1593|1592.2|1585|1584.4|1594.6|1594.4|1585|1584.4|142942
1591272000000|2020-06-04 12:00:00|1585.2|1584.6|1582.2|1582|1586|1585.4|1579.2|1578.6|145329
1591272300000|2020-06-04 12:05:00|1582.4|1582.4|1582.4|1581.8|1584.6|1584.2|1581.6|1581|113429
1591272600000|2020-06-04 12:10:00|1582.2|1581.6|1579.4|1578.6|1582.2|1581.6|1573.2|1572.6|178854
1591272900000|2020-06-04 12:15:00|1579.6|1578.8|1582.6|1582|1583.6|1583.2|1577|1576.2|142404
1591273200000|2020-06-04 12:20:00|1582.4|1582.2|1583.6|1582.8|1585|1584.4|1580.6|1580|157375
1591273500000|2020-06-04 12:25:00|1583.4|1582.6|1581.2|1580.6|1584.8|1584.2|1581|1580.4|135850
1591273800000|2020-06-04 12:30:00|1581|1580.4|1573.4|1572.8|1583|1582.8|1573|1572.2|167612
1591274100000|2020-06-04 12:35:00|1573.6|1573|1573|1572.4|1576.2|1575.6|1572|1571.4|70679
1591274400000|2020-06-04 12:40:00|1573.2|1572.6|1559.6|1559|1573.2|1573|1558.6|1558.2|395721
1591274700000|2020-06-04 12:45:00|1559.4|1559.2|1560|1559.2|1564.6|1564.4|1558.4|1558|163054
1591275000000|2020-06-04 12:50:00|1560.2|1559.4|1560.2|1559.6|1562.6|1562|1558.6|1558|73247
1591275300000|2020-06-04 12:55:00|1560.4|1559.8|1563.8|1563.4|1566|1565.4|1559.2|1558.8|65740
1591275600000|2020-06-04 13:00:00|1564|1563.6|1569.8|1569.2|1570.2|1569.8|1563.8|1563.6|102462
1591275900000|2020-06-04 13:05:00|1569.6|1569|1568.4|1567.8|1572.2|1571.8|1568|1567.6|201361
1591276200000|2020-06-04 13:10:00|1568.2|1568|1570|1569.6|1570.2|1569.8|1565.6|1565|60637
1591276500000|2020-06-04 13:15:00|1570.2|1569.8|1569.8|1569.2|1570.8|1570.4|1566.6|1566.2|219059
1591276800000|2020-06-04 13:20:00|1569.6|1569|1569.4|1569.2|1573.8|1573.4|1568.4|1568|82766
1591277100000|2020-06-04 13:25:00|1569.6|1569.4|1563.6|1563|1572|1571.4|1563.6|1563|102541
1591277400000|2020-06-04 13:30:00|1563.4|1563.2|1559|1558.4|1569.2|1568.8|1558.4|1558.2|255827
1591277700000|2020-06-04 13:35:00|1559.2|1558.6|1557.2|1557|1562|1561.6|1552.6|1552|327025
1591278000000|2020-06-04 13:40:00|1557|1556.8|1554|1553.6|1559|1558.6|1553.6|1553.2|253610
1591278300000|2020-06-04 13:45:00|1554.2|1553.8|1553.8|1553.4|1555.2|1554.6|1547.4|1547|297196
1591278600000|2020-06-04 13:50:00|1553.6|1553|1559|1558.4|1561.6|1560.6|1553.2|1553|163815
1591278900000|2020-06-04 13:55:00|1558.8|1558.6|1564.8|1564.2|1565|1564.6|1557.2|1557|205724
1591279200000|2020-06-04 14:00:00|1565|1564.6|1566.8|1566.2|1568.8|1568.2|1564.6|1564.2|178038
1591279500000|2020-06-04 14:05:00|1567|1566|1567|1566.8|1567.2|1567|1562.2|1561.8|169978
1591279800000|2020-06-04 14:10:00|1566.8|1566.6|1568.4|1568.2|1569|1568.6|1564.8|1564.4|142504
1591280100000|2020-06-04 14:15:00|1568.6|1568.4|1569.6|1569.2|1570.2|1570|1567.8|1567.4|234585
1591280400000|2020-06-04 14:20:00|1569.8|1569.4|1565.8|1565.4|1570.2|1570|1563.8|1563.4|249861
1591280700000|2020-06-04 14:25:00|1565.6|1565.2|1569.4|1568.8|1570.2|1570|1564|1563.6|151537
1591281000000|2020-06-04 14:30:00|1569.2|1569|1568.4|1567.8|1570.4|1570|1567.2|1567|256810
1591281300000|2020-06-04 14:35:00|1568.6|1568|1567.8|1567.6|1569.8|1569.4|1566.6|1566.2|160562
1591281600000|2020-06-04 14:40:00|1568|1567.8|1567|1566.6|1569|1568.8|1566.2|1566|148025
1591281900000|2020-06-04 14:45:00|1566.8|1566.4|1569.4|1569|1570.2|1569.8|1563.8|1563.6|218063
1591282200000|2020-06-04 14:50:00|1569.2|1568.8|1565|1564.8|1569.2|1568.8|1564.4|1564|224684
1591282500000|2020-06-04 14:55:00|1564.8|1564.6|1565.4|1565|1567.2|1566.8|1563.8|1563.6|169272
1591282800000|2020-06-04 15:00:00|1565.2|1565.2|1562.8|1562.6|1565.8|1565.6|1561|1560.6|151538
1591283100000|2020-06-04 15:05:00|1562.6|1562.4|1559|1558.6|1564.8|1564.6|1557.6|1557.4|260198
1591283400000|2020-06-04 15:10:00|1559.2|1558.8|1560.6|1560.2|1561.6|1561.4|1556.4|1556.2|321736
1591283700000|2020-06-04 15:15:00|1560.8|1560.4|1556|1555.6|1562|1561.8|1555.4|1555.2|478116
1591284000000|2020-06-04 15:20:00|1555.8|1555.4|1557.4|1557|1561|1560.8|1555.2|1555|269402
1591284300000|2020-06-04 15:25:00|1557.6|1557.2|1562|1561.2|1562|1561.6|1555.8|1555.4|243273
1591340400000|2020-06-05 07:00:00|1600|1590.8|1591.8|1590.8|1600|1597|1585.4|1583.4|701534
1591340700000|2020-06-05 07:05:00|1591.4|1590.4|1598.6|1596.8|1604.6|1604.4|1591.2|1590.4|580382
1591341000000|2020-06-05 07:10:00|1598.8|1597|1599.8|1598.4|1604|1603|1597.6|1596.2|236488
1591341300000|2020-06-05 07:15:00|1599.6|1598.6|1601|1600.4|1602|1601.8|1598.4|1598|208098
1591341600000|2020-06-05 07:20:00|1601.2|1600.6|1602.4|1601.2|1609|1608.2|1601|1600.6|628647
1591341900000|2020-06-05 07:25:00|1602.2|1601.4|1604.4|1603.4|1608|1607.4|1601|1600.2|247692
1591342200000|2020-06-05 07:30:00|1604.6|1603.6|1607.6|1607|1609.4|1609|1604|1603.6|149493
1591342500000|2020-06-05 07:35:00|1607.4|1606.6|1614.2|1613.8|1615.2|1614.8|1606.6|1606|359214
1591342800000|2020-06-05 07:40:00|1614|1613.2|1617.8|1617.2|1621.8|1621.6|1613.6|1613.2|342341
1591343100000|2020-06-05 07:45:00|1618|1617.4|1623|1622.4|1626.4|1625.8|1618|1617.4|341918
1591343400000|2020-06-05 07:50:00|1622.6|1622.2|1628.4|1628|1629|1628.8|1622.2|1622|243099
1591343700000|2020-06-05 07:55:00|1628.6|1628.2|1633.2|1632.8|1633.4|1633|1628|1627.6|382332
1591344000000|2020-06-05 08:00:00|1633.4|1633|1634.4|1634|1637.6|1637.2|1632.2|1631.8|309397
1591344300000|2020-06-05 08:05:00|1634.6|1634.2|1629.6|1629.4|1638.6|1638.2|1629.4|1628.8|287572
1591344600000|2020-06-05 08:10:00|1630|1629.6|1627.4|1626.8|1634|1633.6|1626.2|1626|371036
1591344900000|2020-06-05 08:15:00|1627.2|1627|1628.6|1628.2|1634.6|1634.2|1627|1626.8|320796
1591345200000|2020-06-05 08:20:00|1628.4|1628|1620.6|1620|1630.2|1630|1619.8|1619.6|333514
1591345500000|2020-06-05 08:25:00|1620.8|1620.2|1621.8|1621.4|1626.2|1625.6|1620.8|1620.2|272530
1591345800000|2020-06-05 08:30:00|1621.6|1621.2|1623.4|1622.8|1626|1625.8|1620.4|1620|184064
1591346100000|2020-06-05 08:35:00|1623.6|1623|1625|1624.4|1627|1626.6|1622.2|1622|102832
1591346400000|2020-06-05 08:40:00|1624.8|1624.2|1625.8|1625.6|1627.6|1627.2|1623.6|1623.2|113836
1591346700000|2020-06-05 08:45:00|1626|1625.8|1626.8|1626.4|1627.6|1627.4|1625.4|1625|196928
1591347000000|2020-06-05 08:50:00|1626.6|1626.2|1629|1628.8|1629.8|1629.4|1622|1621.2|392181
1591347300000|2020-06-05 08:55:00|1628.8|1628.6|1625.8|1625.6|1630|1629.8|1625.2|1625|294401
1591347600000|2020-06-05 09:00:00|1626|1625.8|1631.2|1631|1632|1631.8|1626|1625.8|330462
1591347900000|2020-06-05 09:05:00|1631|1630.8|1635.8|1635.6|1636|1635.6|1630.2|1630|264131
1591348200000|2020-06-05 09:10:00|1636|1635.8|1635.6|1635.2|1638.6|1638.2|1635|1634.4|198745
1591348500000|2020-06-05 09:15:00|1635.8|1635.4|1637.6|1637|1638.2|1638|1635.4|1635|128433
1591348800000|2020-06-05 09:20:00|1637.4|1637.2|1634.2|1633.8|1637.4|1637.2|1633.6|1633.2|90983
1591349100000|2020-06-05 09:25:00|1634|1633.6|1630|1629.6|1634.2|1634|1627|1626.8|141043
1591349400000|2020-06-05 09:30:00|1629.8|1629.4|1626|1625.6|1631.6|1631.2|1625.8|1625.6|143656
1591349700000|2020-06-05 09:35:00|1626.2|1625.8|1627.2|1626.8|1629.2|1628.8|1626|1625.8|95656
1591350000000|2020-06-05 09:40:00|1627|1626.6|1628.6|1628.2|1629.4|1629.2|1626.6|1626.4|135311
1591350300000|2020-06-05 09:45:00|1628.4|1628.4|1628.4|1628|1630|1629.8|1627|1626.6|56919
1591350600000|2020-06-05 09:50:00|1628.2|1627.8|1629.2|1628.8|1631.8|1631.4|1627.4|1627|156386
1591350900000|2020-06-05 09:55:00|1629.4|1629|1633.6|1633.2|1634|1633.6|1629|1628.6|153757
1591351200000|2020-06-05 10:00:00|1633.4|1633|1625|1624.6|1633.4|1633.2|1624.8|1624.6|203252
1591351500000|2020-06-05 10:05:00|1624.8|1624.4|1625.8|1625.2|1627.6|1627.2|1621.8|1621.2|236580
1591351800000|2020-06-05 10:10:00|1626|1625.4|1629|1628.6|1630|1629.4|1625.4|1625.2|85589
1591352100000|2020-06-05 10:15:00|1629.2|1628.8|1624.8|1624.4|1629.4|1629|1624.6|1624.2|88424
1591352400000|2020-06-05 10:20:00|1625|1624.6|1623.2|1622.8|1626.6|1626.4|1622.4|1622|134974
1591352700000|2020-06-05 10:25:00|1623|1622.6|1623.4|1623|1625.6|1625.2|1622.4|1622.2|80181
1591353000000|2020-06-05 10:30:00|1623.2|1622.8|1626.6|1626.2|1626.6|1626.4|1621.8|1621.6|70228
1591353300000|2020-06-05 10:35:00|1626.4|1626.4|1623.8|1623.4|1626.8|1626.4|1622.2|1622|112775
1591353600000|2020-06-05 10:40:00|1624|1623.6|1624.2|1623.6|1625.8|1625.6|1623|1622.6|62029
1591353900000|2020-06-05 10:45:00|1624.4|1623.8|1622.6|1622.4|1624.6|1624.4|1621|1620.8|112721
1591354200000|2020-06-05 10:50:00|1622.8|1622.6|1624.2|1623.8|1624.4|1624|1622.2|1622|72883
1591354500000|2020-06-05 10:55:00|1624.4|1624|1622.4|1622|1626.8|1626.2|1621.6|1621.2|100636
1591354800000|2020-06-05 11:00:00|1622.6|1622.2|1623.4|1623|1625|1624.6|1621.2|1621|88310
1591355100000|2020-06-05 11:05:00|1623.2|1623.2|1624.4|1624|1625|1624.6|1622.4|1622.2|35950
1591355400000|2020-06-05 11:10:00|1624.2|1623.8|1627|1626.8|1627|1626.8|1623.6|1623.4|76474
1591355700000|2020-06-05 11:15:00|1626.8|1626.6|1627|1626.8|1628|1627.6|1624.8|1624.4|87800
1591356000000|2020-06-05 11:20:00|1627.2|1626.6|1628|1627.6|1628.4|1628.2|1626|1625.6|46453
1591356300000|2020-06-05 11:25:00|1627.8|1627.4|1629.8|1629.4|1630.2|1629.8|1627.6|1627.2|119710
1591356600000|2020-06-05 11:30:00|1629.6|1629.2|1630.6|1630.2|1630.6|1630.4|1628|1627.6|96829
1591356900000|2020-06-05 11:35:00|1630.4|1630|1630|1629.6|1630.6|1630.2|1629|1628.8|60484
1591357200000|2020-06-05 11:40:00|1629.8|1629.2|1629.4|1628.8|1630.4|1630|1628.8|1628.6|59617
1591357500000|2020-06-05 11:45:00|1629.6|1629|1629.8|1629.4|1632.6|1632.4|1629.4|1629|77495
1591357800000|2020-06-05 11:50:00|1630|1629.2|1630.2|1630|1631.4|1631|1629.6|1629.2|62683
1591358100000|2020-06-05 11:55:00|1630.4|1630.2|1629.2|1629|1630.6|1630.4|1629.2|1628.8|46377
1591358400000|2020-06-05 12:00:00|1629.4|1629.2|1629.6|1629.2|1630|1629.6|1628.6|1628.2|36261
1591358700000|2020-06-05 12:05:00|1629.8|1629.4|1627.2|1626.6|1631|1630.8|1626.2|1626|102452
1591359000000|2020-06-05 12:10:00|1627.6|1627.2|1631.4|1631|1632.6|1632.2|1627.6|1627.2|87588
1591359300000|2020-06-05 12:15:00|1631.6|1631.2|1629.4|1629|1631.8|1631.4|1627.8|1627.6|70333
1591359600000|2020-06-05 12:20:00|1629.2|1628.8|1630.8|1630.4|1630.8|1630.4|1628.6|1628.2|76149
1591359900000|2020-06-05 12:25:00|1630.6|1630.2|1633.8|1632.8|1635.8|1635.6|1630.4|1630.2|231056
1591360200000|2020-06-05 12:30:00|1634|1633.2|1645.6|1645|1646.2|1645.8|1633.8|1632.8|696715
1591360500000|2020-06-05 12:35:00|1645.4|1644.8|1652|1651|1653|1652.6|1645|1644.6|654826
1591360800000|2020-06-05 12:40:00|1651.8|1651.2|1647.2|1646.4|1659.8|1659.4|1645|1644.8|402613
1591361100000|2020-06-05 12:45:00|1647.4|1646.6|1639|1638.2|1649.8|1649.4|1638.2|1638|186771
1591361400000|2020-06-05 12:50:00|1639.2|1638.4|1644.8|1644.2|1648.4|1647.8|1639.2|1638.4|298095
1591361700000|2020-06-05 12:55:00|1645|1644|1648.8|1648.2|1648.8|1648.2|1643.8|1643.4|144028
1591362000000|2020-06-05 13:00:00|1649|1648.4|1648.2|1647.6|1651.8|1651.4|1645.2|1645|187822
1591362300000|2020-06-05 13:05:00|1648.4|1647.8|1652.6|1652.2|1653|1652.8|1647.8|1647.4|166106
1591362600000|2020-06-05 13:10:00|1652.4|1652|1653.8|1653.6|1655|1654.8|1651.2|1651|250509
1591362900000|2020-06-05 13:15:00|1653.6|1653.4|1656.8|1656.4|1657.6|1657.4|1651.8|1651.4|257237
1591363200000|2020-06-05 13:20:00|1656.6|1656.2|1655.2|1654.8|1657|1656.6|1653.6|1653.2|195127
1591363500000|2020-06-05 13:25:00|1655|1655|1658.2|1657.6|1658.6|1658.2|1654.2|1654|264310
1591363800000|2020-06-05 13:30:00|1658|1657.8|1665|1664.4|1666|1665.4|1656.8|1656.4|1108830
1591364100000|2020-06-05 13:35:00|1664.8|1664.6|1670.8|1670|1674|1673.4|1661.2|1660.6|578707
1591364400000|2020-06-05 13:40:00|1671.2|1670.2|1673|1672.6|1673.2|1673|1666.4|1665.6|463116
1591364700000|2020-06-05 13:45:00|1673.2|1672.8|1674.8|1674.4|1676.4|1676|1669.8|1669.4|510351
1591365000000|2020-06-05 13:50:00|1675|1674.6|1681.6|1681|1683.8|1683.2|1671|1670.8|605910
1591365300000|2020-06-05 13:55:00|1681.8|1681.2|1673.2|1672.6|1681.8|1681.2|1670|1669.8|533124
1591365600000|2020-06-05 14:00:00|1673.4|1672.8|1679|1678.6|1680.8|1680.4|1672.6|1672|454142
1591365900000|2020-06-05 14:05:00|1679.2|1678.8|1683.6|1683.2|1685.8|1685.4|1677.8|1677.4|613726
1591366200000|2020-06-05 14:10:00|1683.8|1683.4|1685|1684.6|1687.6|1687.2|1682.8|1682.4|388683
1591366500000|2020-06-05 14:15:00|1684.8|1684.8|1681.6|1681.2|1685|1684.8|1678.4|1678|431428
1591366800000|2020-06-05 14:20:00|1681.8|1681.4|1678|1677.2|1682|1681.8|1676.4|1676|458411
1591367100000|2020-06-05 14:25:00|1677.8|1677.4|1677.4|1677|1679.4|1679.2|1674.2|1674|436606
1591367400000|2020-06-05 14:30:00|1677.6|1677.2|1672.8|1672.4|1677.6|1677.4|1671.6|1671.2|430638
1591367700000|2020-06-05 14:35:00|1673|1672.6|1671.4|1670.8|1673|1672.8|1666|1665.6|326763
1591368000000|2020-06-05 14:40:00|1671.2|1671|1672.2|1672|1673|1672.8|1668.6|1668|228554
1591368300000|2020-06-05 14:45:00|1672.4|1672.2|1675.6|1675.2|1677|1676.6|1670.8|1670.6|324445
1591368600000|2020-06-05 14:50:00|1675.8|1675.4|1675.8|1675.2|1678.2|1678|1674|1673.8|273778
1591368900000|2020-06-05 14:55:00|1675.4|1675|1679.4|1679|1679.4|1679.2|1674.8|1674.6|213548
1591369200000|2020-06-05 15:00:00|1679.2|1678.8|1678.8|1678.4|1679.8|1679.6|1676.8|1676.6|214392
1591369500000|2020-06-05 15:05:00|1678.6|1678.2|1681.4|1681.2|1682|1681.6|1676.4|1676.2|467049
1591369800000|2020-06-05 15:10:00|1681.6|1681.4|1682.6|1682.4|1682.6|1682.4|1679.6|1679.4|298579
1591370100000|2020-06-05 15:15:00|1683|1682.6|1683.4|1683.2|1684|1683.8|1681.6|1681|378784
1591370400000|2020-06-05 15:20:00|1683.2|1683|1684|1683.6|1685|1684.8|1681.6|1681.2|552236
1591370700000|2020-06-05 15:25:00|1684.2|1683.8|1684.8|1684.2|1686.6|1686.4|1681.4|1681|689397
1591599600000|2020-06-08 07:00:00|1707.8|1704|1723.6|1722|1734|1733.2|1700.8|1699.6|954726
1591599900000|2020-06-08 07:05:00|1723|1723|1737.6|1736.8|1738|1737.6|1717.8|1717|539713
1591600200000|2020-06-08 07:10:00|1736.8|1736.6|1729.2|1728.2|1738|1737|1728.4|1726.6|424184
1591600500000|2020-06-08 07:15:00|1729.4|1728.4|1727.6|1726.6|1729.4|1728.8|1723.6|1722.8|367457
1591600800000|2020-06-08 07:20:00|1728|1727|1720.6|1719.8|1728.2|1727.4|1719.8|1719|509842
1591601100000|2020-06-08 07:25:00|1720.4|1719.6|1719.8|1718.6|1723.4|1722.6|1709.6|1709|690137
1591601400000|2020-06-08 07:30:00|1720|1719.2|1724.6|1723.8|1727.2|1726.8|1720|1719.2|284214
1591601700000|2020-06-08 07:35:00|1724.2|1723.6|1724.8|1723.8|1729|1728.8|1723.4|1723|278544
1591602000000|2020-06-08 07:40:00|1725|1724.8|1728.2|1727.6|1730|1729.8|1724.8|1724|227850
1591602300000|2020-06-08 07:45:00|1728.6|1727.4|1726.2|1726|1730|1729.6|1725.4|1725|177476
1591602600000|2020-06-08 07:50:00|1726|1725.6|1731.2|1730.8|1731.6|1731.2|1725.8|1725.4|464567
1591602900000|2020-06-08 07:55:00|1731.4|1731|1729.4|1729|1734|1733.8|1729.2|1729|274686
1591603200000|2020-06-08 08:00:00|1729.2|1728.8|1733.8|1733.4|1734|1733.8|1729|1728.6|275451
1591603500000|2020-06-08 08:05:00|1733.6|1733.2|1732.6|1732|1735.4|1735.2|1730.6|1730.2|321473
1591603800000|2020-06-08 08:10:00|1732.4|1731.8|1729.6|1729.2|1733|1732.8|1727.4|1727|219777
1591604100000|2020-06-08 08:15:00|1729.4|1729|1732.6|1732.4|1733.2|1733|1728.8|1728.2|173668
1591604400000|2020-06-08 08:20:00|1732.8|1732.2|1730.8|1730.2|1733|1732.8|1730.2|1730|126440
1591604700000|2020-06-08 08:25:00|1730.6|1730|1730.4|1730|1733.4|1733.2|1729.2|1729|232194
1591605000000|2020-06-08 08:30:00|1730.6|1730.2|1729.6|1729.2|1732.8|1732.6|1728.4|1728.2|160789
1591605300000|2020-06-08 08:35:00|1729.8|1729.4|1728|1727.8|1731.6|1731.2|1727.6|1727.2|120262
1591605600000|2020-06-08 08:40:00|1728.2|1728|1728.8|1728.6|1730.4|1730.2|1727.4|1727|166619
1591605900000|2020-06-08 08:45:00|1729|1728.8|1734.6|1734.4|1736|1735.4|1729|1728.8|232281
1591606200000|2020-06-08 08:50:00|1734.8|1734.2|1731.8|1731.2|1735|1734.8|1728.6|1728.2|294109
1591606500000|2020-06-08 08:55:00|1731.6|1731|1733.8|1733.6|1735.6|1735.2|1731.4|1731|119561
1591606800000|2020-06-08 09:00:00|1733.4|1733.4|1737.6|1737.4|1738|1737.8|1733.2|1733|126209
1591607100000|2020-06-08 09:05:00|1737.8|1737.6|1743.8|1743.4|1744|1743.6|1737.4|1737.2|330367
1591607400000|2020-06-08 09:10:00|1743.6|1743.2|1739.2|1739|1745|1744.6|1739.2|1739|249046
1591607700000|2020-06-08 09:15:00|1739.4|1739.2|1742|1741.6|1744.4|1744|1737.6|1737|222429
1591608000000|2020-06-08 09:20:00|1741.8|1741.4|1742|1741.8|1743|1742.6|1738.4|1738.2|125879
1591608300000|2020-06-08 09:25:00|1742.2|1742|1743.2|1743|1743.4|1743.2|1740|1739.8|130398
1591608600000|2020-06-08 09:30:00|1743.4|1742.8|1748.8|1748.4|1749.4|1749|1743.4|1742.8|187254
1591608900000|2020-06-08 09:35:00|1749|1748.6|1749.8|1749.6|1750|1749.8|1747.6|1747.4|231720
1591609200000|2020-06-08 09:40:00|1749.6|1749.4|1751|1750.4|1753.2|1753|1748|1747.6|460807
1591609500000|2020-06-08 09:45:00|1751.2|1750.6|1750.8|1750.4|1754.6|1754.2|1749.8|1749.6|228449
1591609800000|2020-06-08 09:50:00|1750.6|1750.6|1748.8|1748.6|1753.8|1753.2|1748.8|1748.4|239302
1591610100000|2020-06-08 09:55:00|1749|1748.8|1754.2|1754|1755|1754.8|1748.4|1748|211227
1591610400000|2020-06-08 10:00:00|1754|1753.8|1751.4|1751|1759.4|1759|1751.4|1751|407960
1591610700000|2020-06-08 10:05:00|1751.2|1750.8|1759.8|1759.6|1760|1759.8|1749.6|1749.2|205315
1591611000000|2020-06-08 10:10:00|1759.6|1759.4|1758.6|1758.2|1760|1759.8|1757|1756.8|178059
1591611300000|2020-06-08 10:15:00|1758.8|1758.4|1759|1758.8|1760|1759.8|1758.2|1758|213944
1591611600000|2020-06-08 10:20:00|1759.2|1758.6|1757.4|1757|1759.2|1759|1752.2|1751.8|159075
1591611900000|2020-06-08 10:25:00|1757.2|1756.8|1757|1756.8|1760|1759.8|1756.8|1756.6|283589
1591612200000|2020-06-08 10:30:00|1756.8|1756.6|1760|1759.8|1760|1759.8|1755.8|1755.6|141163
1591612500000|2020-06-08 10:35:00|1760.2|1760|1761|1760.4|1763.2|1762.8|1759.2|1759|491754
1591612800000|2020-06-08 10:40:00|1760.8|1760.2|1763.2|1762.8|1763.4|1763|1759.4|1759|59501
1591613100000|2020-06-08 10:45:00|1763|1762.6|1763|1762.6|1764.8|1764.2|1761.8|1761.2|146260
1591613400000|2020-06-08 10:50:00|1762.8|1762.8|1757.4|1757|1762.8|1762.8|1755.6|1755.2|130806
1591613700000|2020-06-08 10:55:00|1757.6|1757.2|1752.8|1752.4|1758.2|1757.8|1751.6|1751.2|157352
1591614000000|2020-06-08 11:00:00|1752.6|1752.2|1751.4|1751|1755.2|1754.6|1746.4|1746.2|240704
1591614300000|2020-06-08 11:05:00|1751.2|1750.8|1750.4|1750|1752.8|1752.6|1748.4|1748.2|191217
1591614600000|2020-06-08 11:10:00|1750.6|1750.2|1745.8|1745.2|1751|1750.4|1745.6|1745|128018
1591614900000|2020-06-08 11:15:00|1745.6|1745|1746.2|1745.8|1746.4|1746|1742.8|1742.6|158882
1591615200000|2020-06-08 11:20:00|1746|1745.6|1745.6|1745.2|1747.4|1747|1744.4|1744|110106
1591615500000|2020-06-08 11:25:00|1745.4|1745|1744|1743.8|1745.6|1745.2|1742.8|1742.6|86801
1591615800000|2020-06-08 11:30:00|1743.8|1743.6|1747.6|1747.2|1748.2|1747.8|1743.4|1743.2|219963
1591616100000|2020-06-08 11:35:00|1747.4|1747.4|1749.2|1748.6|1749.8|1749.6|1745.8|1745.4|169276
1591616400000|2020-06-08 11:40:00|1749.4|1749|1753|1752.6|1753.6|1753.2|1749.4|1749|175437
1591616700000|2020-06-08 11:45:00|1752.8|1752.8|1750.6|1750.2|1754|1753.8|1750.4|1750.2|106337
1591617000000|2020-06-08 11:50:00|1750.4|1750|1746.8|1746.4|1750.4|1750|1745.4|1745|149320
1591617300000|2020-06-08 11:55:00|1746.6|1746|1744.8|1744.6|1747.4|1747|1743|1742.8|174052
1591617600000|2020-06-08 12:00:00|1744.6|1744.4|1747.4|1747|1748.2|1747.8|1744.2|1744|127801
1591617900000|2020-06-08 12:05:00|1747.6|1747.2|1747|1746.8|1749|1748.6|1744.6|1744.2|128200
1591618200000|2020-06-08 12:10:00|1747.2|1747|1744.6|1744.2|1748.4|1748|1743.8|1743.4|84582
1591618500000|2020-06-08 12:15:00|1744.8|1744|1745.2|1745|1745.2|1745|1741.6|1741.2|285751
1591618800000|2020-06-08 12:20:00|1745.4|1744.8|1748.6|1748.2|1749.6|1749.2|1744.2|1743.8|117033
1591619100000|2020-06-08 12:25:00|1748.8|1748.4|1749.8|1749.6|1750|1749.6|1748.6|1748.2|90961
1591619400000|2020-06-08 12:30:00|1749.6|1749.4|1748.6|1748.4|1750.4|1750|1748.4|1748.2|94431
1591619700000|2020-06-08 12:35:00|1748.4|1748.2|1744.6|1744.2|1748.4|1748.2|1744.4|1744|111828
1591620000000|2020-06-08 12:40:00|1744.4|1744|1741.8|1741.4|1745.2|1744.6|1741|1740.6|167587
1591620300000|2020-06-08 12:45:00|1741.6|1741.2|1742.8|1742.2|1745|1744.6|1740.8|1740.6|177290
1591620600000|2020-06-08 12:50:00|1742.6|1742|1743.8|1743.2|1745|1744.4|1741.2|1741|103325
1591620900000|2020-06-08 12:55:00|1743.6|1743|1739.2|1739|1743.8|1743.2|1738.6|1738.2|331010
1591621200000|2020-06-08 13:00:00|1739.4|1739.2|1735.8|1735.6|1740|1739.6|1732.6|1732.4|441391
1591621500000|2020-06-08 13:05:00|1736|1735.8|1731|1730.6|1737.2|1736.8|1730.2|1730|227940
1591621800000|2020-06-08 13:10:00|1730.8|1730.4|1739.6|1739.4|1740|1739.8|1730.6|1730.2|203349
1591622100000|2020-06-08 13:15:00|1739.8|1739.6|1737.6|1737.4|1740|1739.8|1735.8|1735.2|115361
1591622400000|2020-06-08 13:20:00|1737.4|1737.2|1735|1734.6|1737.4|1737.2|1733.2|1733|131620
1591622700000|2020-06-08 13:25:00|1734.8|1734.8|1731.4|1731|1735.4|1735|1729.4|1729.2|263466
1591623000000|2020-06-08 13:30:00|1731.6|1731.2|1731.2|1730.6|1737.6|1737.4|1728.8|1728.6|371566
1591623300000|2020-06-08 13:35:00|1731|1730.8|1731.6|1730.6|1732|1731.8|1724.2|1724|551094
1591623600000|2020-06-08 13:40:00|1731.2|1730.4|1728.4|1728|1731.4|1730.8|1725.4|1725.2|369012
1591623900000|2020-06-08 13:45:00|1728.2|1727.8|1726.2|1725.8|1732.6|1732.4|1724.2|1724|341559
1591624200000|2020-06-08 13:50:00|1726|1725.6|1729.2|1728.8|1730.4|1730|1720.2|1720|416448
1591624500000|2020-06-08 13:55:00|1729|1728.6|1727.2|1726.6|1731|1730.8|1723.8|1723.4|235485
1591624800000|2020-06-08 14:00:00|1727.4|1726.8|1722.4|1722.2|1728.8|1728.2|1722|1721.8|342843
1591625100000|2020-06-08 14:05:00|1722.6|1722.4|1722.6|1722.2|1724.6|1724.2|1719|1718.6|314945
1591625400000|2020-06-08 14:10:00|1722.4|1722|1718.2|1718|1722.6|1722.2|1717.8|1717.4|315404
1591625700000|2020-06-08 14:15:00|1718|1717.8|1709.4|1709.2|1721.8|1721.2|1709.2|1709|468875
1591626000000|2020-06-08 14:20:00|1709.6|1709|1703.2|1703|1709.6|1709|1698.8|1698.2|677590
1591626300000|2020-06-08 14:25:00|1703.4|1702.8|1696.4|1696|1704|1703.4|1692.6|1692|452806
1591626600000|2020-06-08 14:30:00|1696.6|1696.2|1693.6|1693.2|1700|1699.6|1693|1692.4|405265
1591626900000|2020-06-08 14:35:00|1693.4|1693|1692.6|1692.2|1693.8|1693.6|1686.4|1686.2|513766
1591627200000|2020-06-08 14:40:00|1692.4|1692|1703.8|1703.4|1704|1703.6|1690.8|1690.4|364958
1591627500000|2020-06-08 14:45:00|1704|1703.6|1711|1710.6|1712.6|1712|1701.8|1701.6|349236
1591627800000|2020-06-08 14:50:00|1710.8|1710.4|1706.8|1706.6|1714.2|1714|1705.6|1705.4|306129
1591628100000|2020-06-08 14:55:00|1707|1706.4|1708|1707.4|1709.8|1709.4|1704.2|1703.8|268117
1591628400000|2020-06-08 15:00:00|1707.8|1707.6|1711|1710.6|1712.2|1712|1707.8|1707.2|337702
1591628700000|2020-06-08 15:05:00|1710.8|1710.4|1706|1705.2|1711.4|1711|1704|1703.4|262398
1591629000000|2020-06-08 15:10:00|1705.8|1705.4|1709.6|1709.4|1711.6|1711.4|1705|1704.6|285898
1591629300000|2020-06-08 15:15:00|1709.8|1709.6|1714.8|1714.4|1719.4|1719.2|1707.6|1707.4|553986
1591629600000|2020-06-08 15:20:00|1714.6|1714.2|1707.4|1707.2|1715.2|1715|1707|1706.8|347631
1591629900000|2020-06-08 15:25:00|1707.6|1707.4|1711.4|1711|1713.6|1713.2|1707.2|1707|302509
1591686000000|2020-06-09 07:00:00|1733|1730.8|1732.4|1731|1735|1734|1725.8|1725.6|374239
1591686300000|2020-06-09 07:05:00|1732.6|1731.2|1704.8|1703.4|1733.6|1731.4|1702.8|1702.4|500663
1591686600000|2020-06-09 07:10:00|1705.4|1704|1719.6|1718.4|1722.4|1721.2|1705.2|1704|279307
1591686900000|2020-06-09 07:15:00|1719|1718.2|1700|1699.2|1720|1718.6|1697.6|1697|546420
1591687200000|2020-06-09 07:20:00|1699.8|1699|1696.8|1695.6|1709.8|1709.4|1696.4|1695.4|349557
1591687500000|2020-06-09 07:25:00|1696.4|1695.8|1689.4|1688.2|1697.8|1696.6|1687.8|1687|287433
1591687800000|2020-06-09 07:30:00|1689.6|1688.4|1696.8|1695.6|1697.8|1697.2|1688.8|1688|193890
1591688100000|2020-06-09 07:35:00|1697|1695.4|1676.8|1676|1697.6|1697|1676.2|1676|311698
1591688400000|2020-06-09 07:40:00|1676.2|1676.2|1682.4|1681.8|1684.6|1684.2|1671|1670.4|376974
1591688700000|2020-06-09 07:45:00|1682.8|1682|1672.4|1671.4|1684|1683.2|1664.6|1664|786209
1591689000000|2020-06-09 07:50:00|1672.6|1671.6|1676.4|1675.6|1680.6|1679.4|1668.6|1668.2|220522
1591689300000|2020-06-09 07:55:00|1676.2|1675.2|1674.2|1673|1679.6|1678.8|1672.6|1672|409566
1591689600000|2020-06-09 08:00:00|1674.4|1673.2|1681.8|1680.8|1684.6|1684.2|1674.4|1673.2|453073
1591689900000|2020-06-09 08:05:00|1681.2|1680.6|1667.2|1666|1681.2|1680.8|1666|1665.2|223877
1591690200000|2020-06-09 08:10:00|1667|1665.8|1664.4|1663.2|1670.8|1669.8|1663|1662.4|323993
1591690500000|2020-06-09 08:15:00|1663.8|1663|1659.2|1658.2|1664.4|1663.8|1657|1656|223837
1591690800000|2020-06-09 08:20:00|1659.4|1658.4|1658.4|1657.2|1661.4|1660.4|1657|1656.2|150082
1591691100000|2020-06-09 08:25:00|1658.2|1657|1649.6|1649|1658.2|1657|1645.6|1645.2|487982
1591691400000|2020-06-09 08:30:00|1649.4|1649.2|1644.2|1643.8|1650.4|1650|1643.6|1641.8|327888
1591691700000|2020-06-09 08:35:00|1644.4|1644|1632|1631.4|1644.8|1644.4|1631.8|1631.2|400089
1591692000000|2020-06-09 08:40:00|1632.2|1631.6|1630|1629.4|1635.8|1635|1629.2|1629|389303
1591692300000|2020-06-09 08:45:00|1629.8|1629.2|1637|1636.6|1639|1638.8|1627|1626.4|400434
1591692600000|2020-06-09 08:50:00|1636.8|1636.4|1639.4|1639.2|1641|1640.8|1634.8|1634.4|317703
1591692900000|2020-06-09 08:55:00|1639.2|1639|1630.8|1630.6|1639.8|1639.2|1630.4|1630|302683
1591693200000|2020-06-09 09:00:00|1631|1631|1644.4|1643.8|1644.6|1644.2|1630.8|1631|148230
1591693500000|2020-06-09 09:05:00|1644.2|1644|1645.4|1644.4|1649.6|1648.6|1639.6|1638.4|301483
1591693800000|2020-06-09 09:10:00|1645.6|1644.6|1648.8|1648|1650.4|1650|1644.6|1644|154692
1591694100000|2020-06-09 09:15:00|1649|1648.4|1651.8|1651|1657|1656.2|1648|1647.4|168069
1591694400000|2020-06-09 09:20:00|1652|1651.4|1651|1650.2|1652.4|1652|1647.4|1647.2|220689
1591694700000|2020-06-09 09:25:00|1650.8|1650|1657.8|1657|1663.8|1663|1648.8|1648.4|390312
1591695000000|2020-06-09 09:30:00|1658.2|1657.4|1652|1651|1661.6|1660.4|1651.6|1651|122547
1591695300000|2020-06-09 09:35:00|1652.2|1651.2|1650|1649.2|1654.2|1653.2|1647.2|1646.4|127421
1591695600000|2020-06-09 09:40:00|1649.8|1649.4|1655.4|1654.8|1657|1656.2|1648.4|1647.8|123653
1591695900000|2020-06-09 09:45:00|1655.2|1654.6|1644.6|1644|1655.4|1655|1644|1643.4|154671
1591696200000|2020-06-09 09:50:00|1644.2|1643.8|1646.4|1646|1651.2|1650.8|1644.2|1643.8|99545
1591696500000|2020-06-09 09:55:00|1646.2|1645.8|1646.8|1646.4|1646.8|1646.6|1640.4|1640|109105
1591696800000|2020-06-09 10:00:00|1646.6|1646|1646.6|1646.2|1650|1649.6|1644.2|1643.8|89499
1591697100000|2020-06-09 10:05:00|1646.8|1646.4|1649.4|1648.8|1653.2|1652.8|1646.2|1645.4|72821
1591697400000|2020-06-09 10:10:00|1649.6|1649|1640.4|1640|1650|1649.2|1639.2|1639|148646
1591697700000|2020-06-09 10:15:00|1640.6|1640.2|1643|1642.6|1644.4|1644|1639.8|1639.6|112428
1591698000000|2020-06-09 10:20:00|1642.8|1642.8|1643.6|1643.2|1648.6|1647.8|1642.2|1641.6|138099
1591698300000|2020-06-09 10:25:00|1643.8|1643.4|1643.4|1642.8|1644.8|1644.2|1640|1639.6|308732
1591698600000|2020-06-09 10:30:00|1643.6|1643|1647.8|1647.2|1649.6|1649.2|1641|1640.6|89342
1591698900000|2020-06-09 10:35:00|1647.6|1647|1646.4|1645.8|1650.6|1650.2|1645.8|1645.2|106371
1591699200000|2020-06-09 10:40:00|1646.6|1646|1650.6|1650.4|1652|1651.6|1645.6|1645|53002
1591699500000|2020-06-09 10:45:00|1650.8|1650.6|1645|1644.6|1650.8|1650.6|1644.8|1644.4|131258
1591699800000|2020-06-09 10:50:00|1644.8|1644.4|1649|1648.6|1649.8|1649.2|1643.6|1643.2|77682
1591700100000|2020-06-09 10:55:00|1649.2|1648.8|1648.2|1647.6|1652.8|1652.6|1648|1647.6|128013
1591700400000|2020-06-09 11:00:00|1648.4|1647.8|1651.2|1650.6|1655|1654.8|1648.4|1647.8|135048
1591700700000|2020-06-09 11:05:00|1651|1650.4|1651.6|1651.2|1655.2|1655|1649.8|1649.6|92068
1591701000000|2020-06-09 11:10:00|1651.8|1651.4|1649|1648.8|1653.4|1653.2|1649|1648.4|97781
1591701300000|2020-06-09 11:15:00|1649.2|1649|1645.6|1645.2|1650.4|1649.6|1644.2|1643.8|98826
1591701600000|2020-06-09 11:20:00|1645.4|1645.4|1647.2|1646.8|1650|1649.6|1645.2|1644.8|60810
1591701900000|2020-06-09 11:25:00|1647.4|1647|1648.8|1648.6|1648.8|1648.6|1645.2|1645|133169
1591702200000|2020-06-09 11:30:00|1649|1648.8|1646.4|1646|1649.8|1649.4|1644.2|1644|57712
1591702500000|2020-06-09 11:35:00|1646.6|1646.2|1651.2|1650.8|1652|1651.6|1646.2|1645.8|100627
1591702800000|2020-06-09 11:40:00|1651|1651|1657.6|1657.2|1657.8|1657.4|1651|1650.4|177443
1591703100000|2020-06-09 11:45:00|1657.8|1657.4|1661.2|1660.8|1661.8|1661|1655.6|1655|171946
1591703400000|2020-06-09 11:50:00|1661.4|1661|1659|1658.6|1661.8|1661.6|1657.6|1657|117846
1591703700000|2020-06-09 11:55:00|1658.8|1658.4|1659.4|1658.8|1662.8|1662.2|1658|1657.6|141844
1591704000000|2020-06-09 12:00:00|1659.6|1659|1655.8|1655.4|1660|1659.6|1653|1652.4|73375
1591704300000|2020-06-09 12:05:00|1656|1655.6|1654.6|1654|1657.2|1656.6|1651.2|1651|109096
1591704600000|2020-06-09 12:10:00|1654.4|1653.8|1655.2|1654.8|1658|1657.8|1654.2|1653.6|84884
1591704900000|2020-06-09 12:15:00|1655|1654.4|1663.2|1662.4|1663.8|1663.4|1654.2|1654|215905
1591705200000|2020-06-09 12:20:00|1663.6|1662.6|1663.2|1663|1666.2|1665.8|1662.8|1662.4|111807
1591705500000|2020-06-09 12:25:00|1663.4|1663.2|1663.2|1662.6|1666|1665.6|1662.8|1662.2|42771
1591705800000|2020-06-09 12:30:00|1663|1662.4|1659.8|1659|1666|1665.4|1659.4|1658.8|77550
1591706100000|2020-06-09 12:35:00|1660|1659.2|1661|1660.6|1661.8|1661.4|1657.8|1657.2|122701
1591706400000|2020-06-09 12:40:00|1660.4|1660.4|1658.4|1658|1661.6|1661.2|1656.2|1655.6|100280
1591706700000|2020-06-09 12:45:00|1658.2|1657.8|1652.6|1652.2|1658.6|1658.4|1651.8|1651.2|76277
1591707000000|2020-06-09 12:50:00|1652.8|1652.4|1655.4|1654.8|1656.2|1655.6|1652.6|1652.2|44306
1591707300000|2020-06-09 12:55:00|1655.2|1655|1651.4|1650.8|1655.2|1655|1651|1650.6|87875
1591707600000|2020-06-09 13:00:00|1651.6|1651|1651.6|1651.2|1658|1657.4|1651|1650.6|108705
1591707900000|2020-06-09 13:05:00|1651.4|1651|1653.6|1653.2|1653.8|1653.2|1650.6|1650|87584
1591708200000|2020-06-09 13:10:00|1653.8|1653.4|1655|1654.4|1655|1654.8|1651.6|1651|90571
1591708500000|2020-06-09 13:15:00|1655.4|1654.6|1657.4|1656.6|1659.2|1658.8|1655|1654.4|75065
1591708800000|2020-06-09 13:20:00|1657.6|1656.8|1654.6|1653.8|1658|1657.8|1653|1652.2|67920
1591709100000|2020-06-09 13:25:00|1655|1654.2|1656.4|1655.8|1658|1657.6|1654.8|1653.8|110132
1591709400000|2020-06-09 13:30:00|1656.8|1656|1657.6|1656.8|1659.4|1659.2|1641.8|1641.2|572309
1591709700000|2020-06-09 13:35:00|1657.8|1656.6|1650.8|1650|1664|1663.6|1649|1648|239287
1591710000000|2020-06-09 13:40:00|1650.6|1649.6|1653.6|1653|1656.2|1655.6|1647.8|1647.2|194745
1591710300000|2020-06-09 13:45:00|1653.8|1653.2|1651.4|1651|1655.2|1654.4|1650.6|1650|175043
1591710600000|2020-06-09 13:50:00|1651.6|1650.8|1642.4|1641.6|1652.2|1651.6|1640.8|1640.2|197262
1591710900000|2020-06-09 13:55:00|1642.2|1641.4|1640|1639.6|1645.2|1644.6|1638.6|1638|250577
1591711200000|2020-06-09 14:00:00|1640.4|1639.8|1638.2|1637.8|1641|1640|1632|1631.8|310096
1591711500000|2020-06-09 14:05:00|1638|1637.6|1631.4|1630.6|1638.8|1638.2|1629.2|1628.8|300067
1591711800000|2020-06-09 14:10:00|1631.2|1630.2|1629.6|1629|1633.6|1632.6|1626.6|1626|340784
1591712100000|2020-06-09 14:15:00|1629.8|1629.2|1630.4|1629.6|1632.2|1631.4|1627|1626.4|139389
1591712400000|2020-06-09 14:20:00|1630.6|1629.4|1634.6|1634.2|1635.6|1635|1630.4|1629.4|183307
1591712700000|2020-06-09 14:25:00|1634.4|1634|1631|1630.4|1634.6|1634.2|1628.2|1627.6|203811
1591713000000|2020-06-09 14:30:00|1630.8|1630.2|1625.6|1625.2|1631.2|1630.6|1625.6|1625.2|186493
1591713300000|2020-06-09 14:35:00|1625.8|1625.4|1629.2|1628.8|1629.4|1629.2|1624.8|1624.4|206907
1591713600000|2020-06-09 14:40:00|1629|1629|1634|1633.4|1634.4|1633.8|1627.2|1626.8|221659
1591713900000|2020-06-09 14:45:00|1633.8|1633.2|1639.2|1638.8|1639.4|1639.2|1631.6|1631.2|322744
1591714200000|2020-06-09 14:50:00|1639|1638.6|1641.6|1641.2|1643.2|1642.6|1638.6|1638.2|256371
1591714500000|2020-06-09 14:55:00|1641.8|1641.4|1639.4|1638.8|1643|1642.8|1637|1636.6|187571
1591714800000|2020-06-09 15:00:00|1639.2|1638.6|1641.8|1641.4|1642|1641.6|1637|1636.6|209538
1591715100000|2020-06-09 15:05:00|1642|1641.6|1641.4|1640.8|1646|1645.8|1640.2|1639.8|423405
1591715400000|2020-06-09 15:10:00|1641.2|1641|1638.4|1638|1644|1643.8|1637.8|1637.4|349166
1591715700000|2020-06-09 15:15:00|1638.6|1638.2|1636|1635.8|1638.8|1638.2|1634|1633.8|314783
1591716000000|2020-06-09 15:20:00|1635.8|1635.6|1636.2|1636|1639.6|1639|1635.2|1635|288937
1591716300000|2020-06-09 15:25:00|1636|1635.8|1632.4|1631.6|1637.8|1637.4|1631.4|1631|358487
1591772400000|2020-06-10 07:00:00|1642.2|1641.8|1658.8|1657.8|1659|1658.6|1641.2|1640.2|404244
1591772700000|2020-06-10 07:05:00|1658.6|1658|1651.8|1650.4|1665|1664.2|1650.6|1650|441412
1591773000000|2020-06-10 07:10:00|1652|1650.6|1656.2|1656|1658|1657|1649|1648.2|305699
1591773300000|2020-06-10 07:15:00|1656.4|1655.8|1650.8|1650|1656.4|1655.8|1647.4|1647|190387
1591773600000|2020-06-10 07:20:00|1650.6|1650.2|1647|1646.4|1652.4|1651.4|1646.6|1646|428442
1591773900000|2020-06-10 07:25:00|1647.2|1646.6|1651|1650.2|1651.8|1651.2|1647.2|1646.4|167929
1591774200000|2020-06-10 07:30:00|1650.8|1650.4|1634.4|1633.8|1651|1650.6|1634.2|1633.8|400246
1591774500000|2020-06-10 07:35:00|1634.6|1634|1646.2|1645.6|1646.6|1646|1634.2|1633.8|367450
1591774800000|2020-06-10 07:40:00|1646|1645.4|1643.2|1642.2|1646.2|1645.4|1638.8|1638.4|169591
1591775100000|2020-06-10 07:45:00|1643.4|1642.4|1638.4|1638|1643.8|1643|1636.4|1635.8|150715
1591775400000|2020-06-10 07:50:00|1638.6|1638.2|1640|1639.6|1643.2|1642.6|1638.6|1638|179447
1591775700000|2020-06-10 07:55:00|1639.8|1639.4|1643.6|1643.2|1644|1643.6|1639.8|1639.4|99032
1591776000000|2020-06-10 08:00:00|1643.4|1643|1634|1633.8|1643.4|1643|1633.6|1633.2|255531
1591776300000|2020-06-10 08:05:00|1634.2|1633.6|1634.4|1634|1635|1634.2|1628.4|1628|206670
1591776600000|2020-06-10 08:10:00|1634.2|1633.8|1635|1634.4|1635.4|1635|1630.4|1630.2|187689
1591776900000|2020-06-10 08:15:00|1635.2|1634.6|1637.4|1637.2|1641.6|1641|1633.8|1633.4|151304
1591777200000|2020-06-10 08:20:00|1637.6|1637.4|1632.8|1632.4|1638|1637.6|1630.2|1629.6|208304
1591777500000|2020-06-10 08:25:00|1632.6|1632.2|1631.8|1631.4|1635|1634.6|1631.2|1631|114712
1591777800000|2020-06-10 08:30:00|1631.6|1631.2|1634.2|1633.6|1634.6|1634.2|1629.4|1629|255264
1591778100000|2020-06-10 08:35:00|1634|1634|1633.2|1632.8|1634.6|1634.4|1632.6|1632.4|128934
1591778400000|2020-06-10 08:40:00|1633|1632.6|1629.6|1629.2|1633|1632.6|1629.2|1629|97783
1591778700000|2020-06-10 08:45:00|1629.8|1629.4|1625.2|1625|1630.4|1630.2|1624.4|1624|181368
1591779000000|2020-06-10 08:50:00|1625.4|1625.2|1619.8|1619.4|1625.8|1625.4|1618.2|1618|415176
1591779300000|2020-06-10 08:55:00|1619.6|1619.2|1614.6|1614.2|1619.8|1619.4|1609|1608.6|351066
1591779600000|2020-06-10 09:00:00|1614.8|1614.4|1601.6|1601.2|1615|1614.4|1600.6|1600.2|235364
1591779900000|2020-06-10 09:05:00|1601.4|1601|1607|1606.2|1607.6|1607.2|1597.4|1597|511365
1591780200000|2020-06-10 09:10:00|1607.2|1606.4|1611|1610.6|1615.4|1615.2|1607|1606.4|121044
1591780500000|2020-06-10 09:15:00|1611.2|1610.8|1603.4|1603|1611.4|1611|1603|1602.8|357297
1591780800000|2020-06-10 09:20:00|1603.6|1603.2|1606|1605.4|1610.4|1610.2|1603.6|1603.2|228616
1591781100000|2020-06-10 09:25:00|1605.8|1605.2|1606.4|1606.2|1607.6|1607|1602.4|1602.2|182901
1591781400000|2020-06-10 09:30:00|1606.2|1606|1612.2|1611.8|1613|1612.6|1605.4|1605.2|117876
1591781700000|2020-06-10 09:35:00|1612.4|1611.6|1610.2|1609.8|1613.4|1613|1608|1607.8|106903
1591782000000|2020-06-10 09:40:00|1610.4|1610|1610.4|1610|1610.6|1610.2|1605.4|1605|164512
1591782300000|2020-06-10 09:45:00|1610.2|1609.8|1602.4|1602|1610.2|1609.8|1602.2|1602|171219
1591782600000|2020-06-10 09:50:00|1602.6|1602.2|1606.6|1606.2|1606.8|1606.2|1602.2|1602|93489
1591782900000|2020-06-10 09:55:00|1606.4|1606|1602.6|1602.2|1606.6|1606.4|1602.2|1602|103959
1591783200000|2020-06-10 10:00:00|1602.4|1602|1600.8|1600.6|1603.6|1603.2|1600.4|1600.2|116342
1591783500000|2020-06-10 10:05:00|1600.6|1600.4|1597.4|1597|1601.4|1601.2|1597.2|1597|164458
1591783800000|2020-06-10 10:10:00|1597.6|1597.2|1597.4|1597|1599.6|1599.4|1596|1595.6|97326
1591784100000|2020-06-10 10:15:00|1597.2|1596.8|1600.8|1600.6|1602.8|1602.6|1595.8|1595.6|141394
1591784400000|2020-06-10 10:20:00|1601|1600.4|1604|1603.6|1605|1604.8|1600.8|1600.4|59425
1591784700000|2020-06-10 10:25:00|1604.4|1603.8|1604|1603.8|1606|1605.6|1603.2|1603|89601
1591785000000|2020-06-10 10:30:00|1604.2|1604|1606.2|1606|1607.8|1607.4|1604.2|1604|76968
1591785300000|2020-06-10 10:35:00|1606.4|1605.8|1609.4|1609|1609.6|1609.2|1604.4|1604.2|99030
1591785600000|2020-06-10 10:40:00|1609.2|1608.8|1612.6|1612|1612.6|1612.2|1608.4|1608.2|91015
1591785900000|2020-06-10 10:45:00|1612.8|1612.2|1610.6|1610.2|1614|1613.8|1608.2|1608|84384
1591786200000|2020-06-10 10:50:00|1610.4|1610|1614.6|1614|1616.6|1616.2|1610.2|1609.8|88818
1591786500000|2020-06-10 10:55:00|1614.4|1614.2|1614.8|1614.4|1615.6|1615|1612.8|1612.2|89107
1591786800000|2020-06-10 11:00:00|1615|1614.6|1615.8|1615.6|1618|1617.8|1614.4|1614|107561
1591787100000|2020-06-10 11:05:00|1615.6|1615.4|1613.2|1612.8|1615.6|1615.4|1611.6|1611.2|137291
1591787400000|2020-06-10 11:10:00|1613.4|1613|1614.4|1614.2|1615.4|1615.2|1612|1611.8|72020
1591787700000|2020-06-10 11:15:00|1614.6|1614|1614.8|1614.4|1615.8|1615.6|1612.6|1612.2|42893
1591788000000|2020-06-10 11:20:00|1615|1614.6|1611|1610.6|1615.4|1615|1610.6|1610.2|109736
1591788300000|2020-06-10 11:25:00|1611.2|1610.8|1610.2|1609.8|1612.2|1612|1608.8|1608.4|104237
1591788600000|2020-06-10 11:30:00|1610|1610|1612|1611.8|1613.2|1613|1610|1609.8|39197
1591788900000|2020-06-10 11:35:00|1611.8|1611.6|1618.6|1618.2|1618.6|1618.4|1611.4|1611|97702
1591789200000|2020-06-10 11:40:00|1618.8|1618.4|1617|1616.4|1618.8|1618.4|1616|1615.8|93532
1591789500000|2020-06-10 11:45:00|1617.2|1616.6|1620.4|1620|1621|1620.6|1617|1616.6|111173
1591789800000|2020-06-10 11:50:00|1620.6|1620.2|1620.6|1620.2|1621.2|1621|1619.2|1619|97850
1591790100000|2020-06-10 11:55:00|1620.4|1620|1622.6|1622.2|1624.8|1624.2|1620.4|1620|113081
1591790400000|2020-06-10 12:00:00|1622.8|1622.4|1625.8|1625.2|1627|1626.6|1622.4|1622.2|119066
1591790700000|2020-06-10 12:05:00|1626|1625.4|1623.8|1623.4|1626.8|1626.6|1621.6|1621.2|114997
1591791000000|2020-06-10 12:10:00|1623.6|1623.6|1623.8|1623.4|1626.8|1626.4|1623.2|1623|111878
1591791300000|2020-06-10 12:15:00|1624|1623.6|1627.8|1627.4|1629|1628.6|1624|1623.6|134387
1591791600000|2020-06-10 12:20:00|1628|1627.6|1627.8|1627.2|1630.8|1630.4|1627|1626.6|104849
1591791900000|2020-06-10 12:25:00|1627.6|1627.4|1628.8|1628.4|1631.8|1631.4|1627.6|1627.2|71526
1591792200000|2020-06-10 12:30:00|1629.2|1628.2|1629.6|1629|1631.4|1631|1628.4|1627.6|68941
1591792500000|2020-06-10 12:35:00|1629.8|1629.2|1628|1627.6|1630.4|1630.2|1627.8|1627.6|47349
1591792800000|2020-06-10 12:40:00|1628.2|1627.8|1627|1626.6|1628.8|1628.2|1625.2|1624.8|56618
1591793100000|2020-06-10 12:45:00|1626.8|1626.4|1627.4|1627|1628|1627.6|1626|1625.6|36696
1591793400000|2020-06-10 12:50:00|1627.6|1627.2|1632.2|1631.8|1633|1632.8|1627.6|1627.2|70195
1591793700000|2020-06-10 12:55:00|1632.4|1632|1633|1632.6|1634|1633.6|1631.2|1631|63112
1591794000000|2020-06-10 13:00:00|1632.8|1632.4|1631.2|1630.8|1635.6|1635|1631|1630.6|73710
1591794300000|2020-06-10 13:05:00|1631.6|1631|1630.4|1630.2|1633.2|1632.8|1630.4|1630.2|55483
1591794600000|2020-06-10 13:10:00|1630.2|1630|1629|1628.6|1630.2|1630|1628.4|1628|96456
1591794900000|2020-06-10 13:15:00|1628.8|1628.8|1623.8|1623.2|1629.8|1629.6|1623.6|1623.2|89800
1591795200000|2020-06-10 13:20:00|1623.6|1622.8|1623.4|1623|1623.6|1623|1617.6|1617.4|138040
1591795500000|2020-06-10 13:25:00|1623.2|1622.8|1621.8|1621.4|1623.4|1623|1618.6|1618.2|94910
1591795800000|2020-06-10 13:30:00|1621.4|1621.2|1615|1614.2|1625.4|1625|1614.8|1614.2|163404
1591796100000|2020-06-10 13:35:00|1614.4|1614.4|1607|1606.4|1615|1614.6|1606.8|1606.4|192513
1591796400000|2020-06-10 13:40:00|1606.8|1606.2|1605.8|1605|1611|1610.2|1604.4|1604|243611
1591796700000|2020-06-10 13:45:00|1606|1605.2|1607|1606|1610.2|1609.8|1603.6|1603|167317
1591797000000|2020-06-10 13:50:00|1606.8|1606.2|1603.6|1603.4|1607.8|1607.2|1602|1601.6|175178
1591797300000|2020-06-10 13:55:00|1603.8|1603.6|1608|1607.2|1609.6|1608.8|1603.4|1603.2|144712
1591797600000|2020-06-10 14:00:00|1607.8|1607|1610.4|1610|1611.8|1611.2|1607|1606.6|119380
1591797900000|2020-06-10 14:05:00|1610.2|1609.8|1612.4|1612|1612.8|1612.4|1609.4|1609|139743
1591798200000|2020-06-10 14:10:00|1612.2|1611.8|1599|1598.6|1612.2|1611.8|1597.6|1597.2|473172
1591798500000|2020-06-10 14:15:00|1599.2|1598.4|1599.2|1598.6|1604.4|1604.2|1598.6|1598.2|222936
1591798800000|2020-06-10 14:20:00|1599|1598.4|1596.2|1595.8|1599|1598.4|1590.6|1590.2|260952
1591799100000|2020-06-10 14:25:00|1596|1595.6|1601|1600.6|1602.6|1602.2|1595.4|1595|144194
1591799400000|2020-06-10 14:30:00|1600.8|1600.4|1602.8|1602.2|1604.2|1603.6|1598.4|1598.2|158663
1591799700000|2020-06-10 14:35:00|1603|1602.4|1607|1606.8|1607.2|1606.8|1600.8|1600.4|159617
1591800000000|2020-06-10 14:40:00|1607.2|1606.6|1601|1600.6|1607.8|1607.2|1600.6|1600.2|132610
1591800300000|2020-06-10 14:45:00|1601.2|1600.8|1601.6|1601.2|1603.2|1602.4|1600.2|1600|205375
1591800600000|2020-06-10 14:50:00|1601.8|1601.4|1596.4|1596|1603.6|1603.4|1596.2|1596|153638
1591800900000|2020-06-10 14:55:00|1596.6|1596.2|1598.4|1598|1599.4|1599|1594.4|1594|193528
1591801200000|2020-06-10 15:00:00|1598.2|1597.8|1606|1605.4|1606|1605.4|1596.2|1596|221587
1591801500000|2020-06-10 15:05:00|1605.8|1605.2|1604.2|1603.6|1610|1609.8|1603.8|1603.2|254631
1591801800000|2020-06-10 15:10:00|1604|1603.8|1604.8|1604.2|1605|1604.8|1599.4|1599.2|246550
1591802100000|2020-06-10 15:15:00|1604.6|1604.4|1608.2|1607.8|1608.4|1608|1603.8|1603.6|233651
1591802400000|2020-06-10 15:20:00|1608.4|1608|1610|1609.6|1613.4|1613|1606.6|1606.4|216152
1591802700000|2020-06-10 15:25:00|1609.8|1609.8|1608.8|1608.4|1611.8|1611.6|1606.6|1606.4|323929
1591858800000|2020-06-11 07:00:00|1534.8|1529.6|1532.6|1531.6|1539|1538.2|1523.8|1523|674425
1591859100000|2020-06-11 07:05:00|1532.8|1532|1535|1534.6|1547.6|1545.8|1528.8|1528.2|788978
1591859400000|2020-06-11 07:10:00|1534.8|1534|1534.8|1534|1540.8|1540.6|1528|1527.2|391099
1591859700000|2020-06-11 07:15:00|1534.4|1533.6|1534.4|1533.4|1542.2|1541.8|1532.2|1531|424750
1591860000000|2020-06-11 07:20:00|1534|1533.6|1541.8|1540.2|1544.2|1543.2|1532.4|1532.2|311822
1591860300000|2020-06-11 07:25:00|1540.8|1540|1541.8|1541.2|1541.8|1541.4|1535.6|1535.2|200311
1591860600000|2020-06-11 07:30:00|1542|1541|1538.8|1537.6|1542.8|1542.2|1534.8|1534.6|321306
1591860900000|2020-06-11 07:35:00|1539|1538|1533.4|1532.6|1541.4|1541|1532.8|1532|248762
1591861200000|2020-06-11 07:40:00|1533|1532.4|1530.6|1530.2|1535.6|1534.8|1528.2|1527.2|311817
1591861500000|2020-06-11 07:45:00|1530.4|1530|1523.6|1523|1530.4|1530|1522.4|1522.2|618540
1591861800000|2020-06-11 07:50:00|1523.4|1523.2|1523.8|1523.4|1526.4|1525.8|1520.2|1520|405809
1591862100000|2020-06-11 07:55:00|1523.6|1523.6|1522|1521.6|1524.8|1524.2|1519|1518.8|376110
1591862400000|2020-06-11 08:00:00|1521.8|1521.4|1525.8|1525.2|1525.8|1525.2|1516.2|1516|285826
1591862700000|2020-06-11 08:05:00|1526|1525.4|1533|1532.4|1535.2|1534.6|1526|1525.2|377430
1591863000000|2020-06-11 08:10:00|1533.2|1532.6|1535.2|1534.2|1538|1537.4|1531.8|1531|95922
1591863300000|2020-06-11 08:15:00|1535|1534|1528.8|1528|1535|1534.4|1527.4|1527|392898
1591863600000|2020-06-11 08:20:00|1529|1528.2|1535|1534.4|1536|1535.6|1526|1525.4|241698
1591863900000|2020-06-11 08:25:00|1535.4|1534.6|1532.6|1532.4|1536.6|1536.2|1532.6|1532.4|126599
1591864200000|2020-06-11 08:30:00|1532.4|1532.2|1538.4|1538|1538.6|1538|1530.6|1530.4|407889
1591864500000|2020-06-11 08:35:00|1538.6|1538.2|1537.4|1537|1542|1541.8|1536.8|1536|162202
1591864800000|2020-06-11 08:40:00|1537.6|1536.8|1530.4|1530|1537.8|1537.4|1529.4|1529.2|268191
1591865100000|2020-06-11 08:45:00|1530.6|1530.2|1530.2|1529.8|1531.2|1530.8|1528|1527.4|378667
1591865400000|2020-06-11 08:50:00|1530|1529.6|1530.6|1530.2|1534.6|1534|1529|1528.6|143926
1591865700000|2020-06-11 08:55:00|1530.2|1530|1528.4|1528|1532.4|1532.2|1528.2|1528|204581
1591866000000|2020-06-11 09:00:00|1528.6|1528.2|1531|1530.6|1531.6|1531.4|1524.6|1524.2|220143
1591866300000|2020-06-11 09:05:00|1530.8|1530.4|1532.2|1531.8|1533|1532.6|1528.8|1528.4|81053
1591866600000|2020-06-11 09:10:00|1532.4|1532|1533.4|1533.2|1536.2|1535.6|1531.8|1531.4|145259
1591866900000|2020-06-11 09:15:00|1533.8|1533.4|1539.2|1538.6|1539.8|1539.6|1533.4|1533.2|163304
1591867200000|2020-06-11 09:20:00|1539.4|1538.8|1536.2|1535.6|1540|1539.8|1536|1535.6|112543
1591867500000|2020-06-11 09:25:00|1536|1535.4|1540|1539.6|1541|1540.8|1534.8|1534.4|254324
1591867800000|2020-06-11 09:30:00|1539.8|1539.4|1544|1543.6|1544.8|1544.6|1539.4|1539|200582
1591868100000|2020-06-11 09:35:00|1544.2|1543.8|1541.2|1541|1546|1545.8|1540.8|1540.4|172282
1591868400000|2020-06-11 09:40:00|1541.4|1541.2|1539.2|1539|1542.4|1542.2|1539.2|1539|72948
1591868700000|2020-06-11 09:45:00|1539.4|1539.2|1537.4|1537|1540.8|1540.4|1536.8|1536.4|81001
1591869000000|2020-06-11 09:50:00|1537.6|1537.2|1543.8|1543.4|1544.4|1544|1536.4|1536.2|246723
1591869300000|2020-06-11 09:55:00|1544|1543.6|1544|1543.6|1545|1544.6|1541.8|1541.4|162045
1591869600000|2020-06-11 10:00:00|1543.8|1543.8|1543.8|1543.2|1546.4|1546.2|1540.2|1540|87399
1591869900000|2020-06-11 10:05:00|1543.6|1543.4|1543|1542.6|1546.6|1546|1541.8|1541.6|82305
1591870200000|2020-06-11 10:10:00|1542.8|1542.8|1543.8|1543.2|1544.4|1544.2|1541.6|1541.2|88768
1591870500000|2020-06-11 10:15:00|1543.6|1543.4|1543|1542.6|1543.8|1543.4|1541|1540.6|62838
1591870800000|2020-06-11 10:20:00|1543.2|1542.4|1548|1547.6|1548.4|1548|1543|1542.4|80507
1591871100000|2020-06-11 10:25:00|1548.2|1547.8|1549|1548.8|1551|1550.6|1546.4|1546.2|113273
1591871400000|2020-06-11 10:30:00|1549.2|1549|1548|1547.6|1551.4|1551|1547.6|1547.2|106598
1591871700000|2020-06-11 10:35:00|1548.2|1547.8|1543.8|1543.6|1548.2|1548|1543.4|1543|120777
1591872000000|2020-06-11 10:40:00|1543.6|1543.4|1545|1544.6|1545|1544.6|1541.8|1541.6|111021
1591872300000|2020-06-11 10:45:00|1544.8|1544.4|1550.6|1550|1550.8|1550.4|1544|1543.6|332935
1591872600000|2020-06-11 10:50:00|1550.8|1550.4|1550.8|1550.4|1552.8|1552.6|1550|1549.6|139048
1591872900000|2020-06-11 10:55:00|1551|1550.2|1547.6|1547|1552.2|1552|1547.2|1546.4|79646
1591873200000|2020-06-11 11:00:00|1547.4|1547.2|1548|1547.6|1550.8|1550.2|1547.2|1547|94013
1591873500000|2020-06-11 11:05:00|1548.2|1547.8|1543|1542.6|1549.4|1549.2|1542.8|1542.4|95399
1591873800000|2020-06-11 11:10:00|1542.8|1542.4|1539.8|1539.2|1544.4|1544|1539.4|1539|78025
1591874100000|2020-06-11 11:15:00|1539.6|1539|1537|1536.4|1539.8|1539.6|1535|1534.4|176732
1591874400000|2020-06-11 11:20:00|1537.2|1536.6|1537.8|1537.6|1540.6|1540|1535.8|1535.6|81700
1591874700000|2020-06-11 11:25:00|1538|1537.8|1541.8|1541.4|1542|1541.8|1536.8|1536.2|142551
1591875000000|2020-06-11 11:30:00|1541.6|1541.2|1541|1540.4|1542.8|1542.2|1539|1538.4|100895
1591875300000|2020-06-11 11:35:00|1540.8|1540.2|1537.4|1536.8|1541.2|1541|1536.8|1536.4|59048
1591875600000|2020-06-11 11:40:00|1537.6|1537|1538|1537.6|1540.4|1540|1537.4|1537|38828
1591875900000|2020-06-11 11:45:00|1537.8|1537.4|1535.8|1535.4|1539.6|1539.2|1535.4|1535.2|52502
1591876200000|2020-06-11 11:50:00|1535.6|1535.2|1529.2|1528.8|1535.6|1535.2|1528|1527.6|235491
1591876500000|2020-06-11 11:55:00|1529|1528.6|1531.6|1531.2|1533.4|1532.6|1528|1527.6|169449
1591876800000|2020-06-11 12:00:00|1531.4|1531|1531.8|1531.4|1533.2|1533|1528.8|1528.4|134506
1591877100000|2020-06-11 12:05:00|1532|1531.6|1534.8|1534.4|1538.6|1538.2|1531.8|1531.4|140673
1591877400000|2020-06-11 12:10:00|1534.6|1534.2|1532.8|1532.4|1537.6|1537.2|1531|1530.8|159171
1591877700000|2020-06-11 12:15:00|1533|1532.6|1525.4|1525|1533|1532.8|1525.4|1525|468482
1591878000000|2020-06-11 12:20:00|1525.6|1525.2|1525.8|1525.6|1526|1525.8|1521.8|1521.6|257172
1591878300000|2020-06-11 12:25:00|1526|1525.8|1525.2|1525|1528|1527.6|1523.8|1523.2|211857
1591878600000|2020-06-11 12:30:00|1525.4|1524.8|1520.6|1520|1525.4|1524.8|1518.4|1518|436932
1591878900000|2020-06-11 12:35:00|1520.4|1519.8|1520.2|1519.6|1522.4|1522|1517.8|1517.4|179220
1591879200000|2020-06-11 12:40:00|1520.4|1519.8|1519.6|1519.4|1524|1523.4|1519.4|1519.2|154601
1591879500000|2020-06-11 12:45:00|1520|1519.6|1521.8|1521.4|1523.2|1522.6|1519|1518.6|79962
1591879800000|2020-06-11 12:50:00|1521.6|1521.2|1520.4|1519.8|1522.6|1522.4|1519.2|1518.8|207729
1591880100000|2020-06-11 12:55:00|1520|1520|1524.2|1524|1524.8|1524.2|1519.6|1519.2|147744
1591880400000|2020-06-11 13:00:00|1524.4|1523.8|1525.8|1525.4|1527|1526.8|1521.8|1521.4|212019
1591880700000|2020-06-11 13:05:00|1526|1525.6|1522.6|1522.2|1526|1525.6|1521.4|1521.2|156806
1591881000000|2020-06-11 13:10:00|1522.4|1521.6|1519.6|1519|1522.6|1521.6|1517.6|1517.2|349010
1591881300000|2020-06-11 13:15:00|1519.8|1519.2|1523|1522.6|1523.6|1523.2|1518|1517.4|132525
1591881600000|2020-06-11 13:20:00|1522.8|1522.4|1526.4|1526|1528.4|1528.2|1521.2|1520.6|131651
1591881900000|2020-06-11 13:25:00|1526.2|1525.8|1519.6|1519.2|1526.6|1526.2|1519.6|1519.2|149622
1591882200000|2020-06-11 13:30:00|1519.4|1519.4|1529|1528|1529.6|1529|1507.4|1506.6|839138
1591882500000|2020-06-11 13:35:00|1529.2|1528.2|1530.4|1530|1535.4|1534.8|1527|1525.8|297262
1591882800000|2020-06-11 13:40:00|1530.6|1529.8|1533|1532|1533.6|1532.8|1522.8|1522|254512
1591883100000|2020-06-11 13:45:00|1532.8|1531.8|1531.4|1530.6|1542|1541.2|1530|1529.6|487671
1591883400000|2020-06-11 13:50:00|1531.2|1530.4|1535.6|1534.8|1538|1537.2|1527.8|1527|434033
1591883700000|2020-06-11 13:55:00|1535.4|1534.6|1529.2|1528.6|1538.2|1538|1528.8|1528|207943
1591884000000|2020-06-11 14:00:00|1529.4|1528.8|1523.2|1522.6|1535.6|1535.2|1523.2|1522.4|394635
1591884300000|2020-06-11 14:05:00|1523|1522.8|1525.2|1524.8|1527.4|1526.8|1520.2|1520|254139
1591884600000|2020-06-11 14:10:00|1525|1524.6|1525.8|1525.2|1531.4|1531.2|1523.6|1523|269159
1591884900000|2020-06-11 14:15:00|1525.6|1525|1524.2|1523.6|1528|1527.6|1521|1520.6|163400
1591885200000|2020-06-11 14:20:00|1524.4|1523.8|1519.2|1519|1527.6|1527.2|1517.6|1517|255715
1591885500000|2020-06-11 14:25:00|1519.4|1519.2|1511|1510.4|1519.6|1519.2|1510.8|1510.2|300875
1591885800000|2020-06-11 14:30:00|1510.8|1510.2|1511.8|1511.4|1515.8|1515.6|1510.8|1510.2|306071
1591886100000|2020-06-11 14:35:00|1511.6|1511.2|1510.6|1510.2|1512|1511.6|1507.4|1507|345287
1591886400000|2020-06-11 14:40:00|1510.4|1510|1510.8|1510.6|1517.4|1517|1510|1509.6|282377
1591886700000|2020-06-11 14:45:00|1510.6|1510.4|1507.2|1506.6|1512.8|1512.4|1506.4|1506|294057
1591887000000|2020-06-11 14:50:00|1507.4|1506.8|1511.2|1510.6|1512.2|1512|1506.8|1506.6|221659
1591887300000|2020-06-11 14:55:00|1511|1510.8|1509.4|1509.2|1511.4|1511|1506.8|1506.4|289341
1591887600000|2020-06-11 15:00:00|1509.2|1509|1510.8|1510.2|1511|1510.4|1502.8|1502.6|622397
1591887900000|2020-06-11 15:05:00|1511|1509.8|1505.4|1505|1511|1510.4|1504.4|1504.2|2143854
1591888200000|2020-06-11 15:10:00|1505.2|1504.6|1502|1501.6|1506.6|1506.2|1501.4|1501.2|2074298
1591888500000|2020-06-11 15:15:00|1502.2|1501.8|1506.4|1506.2|1508|1507.6|1502.2|1501.6|294821
1591888800000|2020-06-11 15:20:00|1506.2|1506|1501.8|1501.4|1507|1506.6|1501.6|1501.4|380140
1591889100000|2020-06-11 15:25:00|1502.2|1501.6|1501.6|1500.8|1502.6|1502.2|1500.2|1500|889986
1591945200000|2020-06-12 07:00:00|1478.2|1476.6|1474.2|1473.2|1479.2|1478|1461.4|1461|499913
1591945500000|2020-06-12 07:05:00|1474.6|1473.6|1488|1486.4|1493.4|1493|1470.6|1470|443633
1591945800000|2020-06-12 07:10:00|1487.8|1486.6|1501.6|1500.6|1503.6|1503|1485.2|1485|469711
1591946100000|2020-06-12 07:15:00|1501.4|1500.4|1515.8|1515.4|1519|1517.6|1499.6|1499.4|497805
1591946400000|2020-06-12 07:20:00|1516|1515.2|1521.2|1520|1522.4|1521.2|1508|1507.4|365593
1591946700000|2020-06-12 07:25:00|1520.6|1519.6|1509.4|1508.6|1520.6|1520|1508.2|1507|383574
1591947000000|2020-06-12 07:30:00|1509.6|1508.8|1503.8|1503|1516|1515.2|1502.8|1502|271674
1591947300000|2020-06-12 07:35:00|1504|1503.2|1489.6|1488.2|1505.8|1504.6|1485.4|1484.6|569650
1591947600000|2020-06-12 07:40:00|1489.8|1488.8|1506.4|1505.8|1509.2|1508.6|1488.8|1488.2|254767
1591947900000|2020-06-12 07:45:00|1506.6|1506|1508.4|1507.4|1510|1508.8|1502.6|1501.2|276986
1591948200000|2020-06-12 07:50:00|1508.6|1507.6|1516|1515|1516.2|1515.8|1505|1504.6|172588
1591948500000|2020-06-12 07:55:00|1516.2|1515.2|1516|1515|1519.8|1519.4|1513.4|1512.4|156504
1591948800000|2020-06-12 08:00:00|1516.2|1515.2|1517.8|1517.2|1520.8|1520.2|1512.4|1512|352021
1591949100000|2020-06-12 08:05:00|1518|1517.4|1518.4|1517.6|1521.2|1520.8|1515.4|1514.8|103065
1591949400000|2020-06-12 08:10:00|1518.6|1517.8|1509|1508.8|1519|1518.6|1507.4|1507|139445
1591949700000|2020-06-12 08:15:00|1508.8|1508.6|1515|1514.4|1516.8|1516.2|1508.4|1507.8|171405
1591950000000|2020-06-12 08:20:00|1515.2|1514.6|1517.8|1517.2|1519|1518.2|1511.8|1511.4|176858
1591950300000|2020-06-12 08:25:00|1518|1517|1525.2|1524.6|1525.8|1525.2|1517.4|1517|253671
1591950600000|2020-06-12 08:30:00|1525|1524.8|1525.6|1525.2|1528.8|1528.4|1522.8|1522.2|184087
1591950900000|2020-06-12 08:35:00|1525.8|1525.4|1528.6|1528|1528.8|1528.4|1523|1522.4|137753
1591951200000|2020-06-12 08:40:00|1528.4|1528.2|1529.4|1529.2|1536.4|1536.2|1526.4|1526|283836
1591951500000|2020-06-12 08:45:00|1529.6|1529.4|1541.4|1541.2|1542|1541.4|1529|1528.6|213145
1591951800000|2020-06-12 08:50:00|1541.8|1541.4|1529.4|1529|1544.2|1543.8|1528.8|1528.4|249270
1591952100000|2020-06-12 08:55:00|1529.6|1529.2|1538.4|1538|1539|1538.4|1529.2|1528.8|181114
1591952400000|2020-06-12 09:00:00|1538.6|1537.8|1534.8|1534.4|1539|1538.4|1531|1530.2|103414
1591952700000|2020-06-12 09:05:00|1535|1534.6|1539.4|1539.2|1540.6|1540|1532.8|1532.2|133238
1591953000000|2020-06-12 09:10:00|1539.8|1539.4|1542.8|1542|1543.4|1543|1536.6|1536.2|166602
1591953300000|2020-06-12 09:15:00|1543|1542.2|1543.8|1543.6|1547.6|1547.2|1542|1541.4|182808
1591953600000|2020-06-12 09:20:00|1543.6|1543.4|1545.8|1545.2|1549.6|1549.2|1543.6|1543|185272
1591953900000|2020-06-12 09:25:00|1546|1545.4|1548|1547.2|1549|1548.4|1542.2|1541.8|93499
1591954200000|2020-06-12 09:30:00|1547.8|1547.4|1545|1544.4|1550|1549.8|1543.8|1543.6|115762
1591954500000|2020-06-12 09:35:00|1544.8|1544.6|1540.2|1539.6|1545.4|1544.8|1538.8|1538.6|131692
1591954800000|2020-06-12 09:40:00|1540.4|1539.8|1546|1545.4|1546|1545.8|1540.4|1539.8|160256
1591955100000|2020-06-12 09:45:00|1546.2|1545.6|1548.6|1548|1549.6|1549.4|1541.8|1541.4|176976
1591955400000|2020-06-12 09:50:00|1548.8|1548.2|1547.6|1547|1550.8|1550.4|1544|1543.8|207980
1591955700000|2020-06-12 09:55:00|1547.8|1547.2|1549.8|1549.4|1550.8|1550.4|1546.2|1545.8|129351
1591956000000|2020-06-12 10:00:00|1549.6|1549.2|1551.2|1550.8|1552.8|1552.4|1546.2|1545.6|130465
1591956300000|2020-06-12 10:05:00|1551.4|1551|1547.2|1546.8|1553|1552.4|1546.4|1546|120006
1591956600000|2020-06-12 10:10:00|1547|1546.6|1547.8|1547.4|1549.8|1549.4|1545.4|1545|114482
1591956900000|2020-06-12 10:15:00|1547.6|1547.2|1540.2|1539.6|1547.8|1547.2|1539.6|1539|135822
1591957200000|2020-06-12 10:20:00|1540.4|1539.8|1539.8|1539.4|1541.4|1541|1537.6|1537|111568
1591957500000|2020-06-12 10:25:00|1540|1539.6|1537.6|1537.2|1543|1542.6|1537.2|1536.4|113275
1591957800000|2020-06-12 10:30:00|1537.4|1537|1533|1532.4|1538.2|1538|1531.8|1531.4|146720
1591958100000|2020-06-12 10:35:00|1533.2|1532.6|1531.2|1530.6|1536.2|1535.8|1531.2|1530.6|200992
1591958400000|2020-06-12 10:40:00|1531|1530.4|1531.6|1531|1536|1535.8|1529.4|1529|325093
1591958700000|2020-06-12 10:45:00|1531.4|1531.2|1530|1529.4|1532.8|1532.2|1526.8|1526.6|147626
1591959000000|2020-06-12 10:50:00|1529.8|1529.2|1532|1531.6|1533.8|1533.4|1528.2|1527.8|116705
1591959300000|2020-06-12 10:55:00|1531.8|1531.4|1535.8|1535.2|1538|1537.8|1529.8|1529.4|119026
1591959600000|2020-06-12 11:00:00|1536|1535.4|1543|1542.8|1543.6|1543.2|1536|1535.4|165989
1591959900000|2020-06-12 11:05:00|1543.2|1542.6|1542|1541.6|1544.6|1544.2|1540|1539.8|58512
1591960200000|2020-06-12 11:10:00|1541.6|1541.8|1540.4|1539.8|1543.6|1543.2|1538.2|1538|67232
1591960500000|2020-06-12 11:15:00|1540.2|1540|1536.4|1536|1542.2|1541.8|1536|1535.4|65562
1591960800000|2020-06-12 11:20:00|1536.2|1536.2|1532.4|1532|1536.2|1536.2|1531.6|1531|85396
1591961100000|2020-06-12 11:25:00|1532.2|1531.8|1539.4|1538.8|1541.2|1540.8|1532.2|1531.8|70177
1591961400000|2020-06-12 11:30:00|1539.2|1538.6|1539|1538.6|1540.4|1540.2|1536.4|1536.2|85387
1591961700000|2020-06-12 11:35:00|1539.2|1538.8|1532.2|1531.6|1539.4|1539|1530.8|1530.2|81805
1591962000000|2020-06-12 11:40:00|1532|1531.4|1536.2|1535.6|1538.4|1537.8|1531|1530.4|158448
1591962300000|2020-06-12 11:45:00|1536|1535.4|1537.8|1537.4|1541.8|1541.2|1535.4|1535.2|292207
1591962600000|2020-06-12 11:50:00|1538|1537.2|1538.4|1538|1541|1540.6|1536.6|1536|83713
1591962900000|2020-06-12 11:55:00|1538.6|1538.2|1532|1531.6|1539|1538.6|1531.8|1531.4|95214
1591963200000|2020-06-12 12:00:00|1531.8|1531.2|1531.8|1531.4|1531.8|1531.6|1526.2|1526|124504
1591963500000|2020-06-12 12:05:00|1532|1531.6|1525|1524.6|1532|1531.6|1524.4|1524.2|146675
1591963800000|2020-06-12 12:10:00|1524.8|1524.4|1521.2|1521|1526.4|1526|1521.2|1521|227938
1591964100000|2020-06-12 12:15:00|1521|1520.6|1527|1526.4|1527|1526.6|1520.8|1520.6|155019
1591964400000|2020-06-12 12:20:00|1527.2|1526.8|1531.4|1531|1532.8|1532.2|1526.8|1526.4|165143
1591964700000|2020-06-12 12:25:00|1531.2|1531.2|1530|1529.8|1533.8|1533.2|1529.6|1529.2|116960
1591965000000|2020-06-12 12:30:00|1530.2|1529.6|1531.8|1531.4|1533.2|1532.4|1529.8|1529.4|111034
1591965300000|2020-06-12 12:35:00|1531.6|1531.2|1537.2|1536.8|1537.8|1537|1529|1528.6|155188
1591965600000|2020-06-12 12:40:00|1537|1536.6|1534.8|1534.2|1538.4|1538|1533.6|1533.4|87179
1591965900000|2020-06-12 12:45:00|1534.6|1534.4|1533.6|1533|1535.4|1534.8|1531.4|1530.8|62958
1591966200000|2020-06-12 12:50:00|1533.4|1533.2|1533.4|1532.8|1535.6|1535.2|1530.8|1530.4|109583
1591966500000|2020-06-12 12:55:00|1533.8|1533|1535|1534.4|1536.6|1536|1531.8|1531.4|96091
1591966800000|2020-06-12 13:00:00|1534.8|1534.2|1535.8|1535.2|1537|1536.4|1533.8|1533.6|77662
1591967100000|2020-06-12 13:05:00|1535.6|1535|1536.8|1536.4|1538|1537.6|1535.2|1535|109482
1591967400000|2020-06-12 13:10:00|1536.6|1536.2|1543.2|1542.8|1544|1543.8|1535|1534.8|196929
1591967700000|2020-06-12 13:15:00|1543|1542.6|1542.2|1541.8|1543.4|1543|1539.2|1538.6|83444
1591968000000|2020-06-12 13:20:00|1542|1541.6|1543.8|1543.6|1544|1543.8|1541.2|1540.8|107874
1591968300000|2020-06-12 13:25:00|1543.6|1543.4|1539.6|1539.2|1543.6|1543.4|1539|1538.4|92538
1591968600000|2020-06-12 13:30:00|1539.8|1539.4|1537.6|1537|1543.6|1543.4|1530.4|1530|569813
1591968900000|2020-06-12 13:35:00|1537.4|1536.8|1545.6|1545.2|1546|1545.8|1535.2|1535|361182
1591969200000|2020-06-12 13:40:00|1545.4|1545|1545.8|1545.4|1552.6|1552.2|1543.4|1543|521607
1591969500000|2020-06-12 13:45:00|1545.6|1545.2|1532.2|1531.6|1547.8|1547.2|1532.2|1531.6|306780
1591969800000|2020-06-12 13:50:00|1532.4|1531.8|1530.8|1530.2|1540|1539.2|1530.4|1530.2|325594
1591970100000|2020-06-12 13:55:00|1531|1530.4|1536.6|1535.8|1538.4|1537.8|1530.2|1529.8|321042
1591970400000|2020-06-12 14:00:00|1536.8|1536|1541.2|1540.8|1545.4|1545|1536.2|1535.6|229006
1591970700000|2020-06-12 14:05:00|1541|1540.6|1540|1539.8|1543|1542.6|1538.4|1537.8|119339
1591971000000|2020-06-12 14:10:00|1540.4|1540|1535.8|1535.2|1544.6|1544.2|1535.6|1535.2|297595
1591971300000|2020-06-12 14:15:00|1536|1535.4|1536.8|1536.4|1542.6|1542.4|1535.2|1535|392838
1591971600000|2020-06-12 14:20:00|1537|1536.2|1539.8|1539.4|1543.4|1543|1536.4|1536|276938
1591971900000|2020-06-12 14:25:00|1539.6|1539.2|1531.4|1531|1540.4|1540|1531.2|1531|281240
1591972200000|2020-06-12 14:30:00|1531.2|1531.2|1529.2|1528.8|1532.4|1532|1527.6|1527.4|271669
1591972500000|2020-06-12 14:35:00|1529|1529|1523.2|1522.8|1531.6|1531.2|1522|1521.4|358760
1591972800000|2020-06-12 14:40:00|1523|1522.6|1529.2|1529|1531.4|1531|1522.4|1522|248934
1591973100000|2020-06-12 14:45:00|1529.4|1529.2|1533|1532.4|1535.6|1535.2|1528.2|1527.8|383654
1591973400000|2020-06-12 14:50:00|1532.8|1532.6|1520|1519.4|1532.8|1532.8|1519|1518.6|396776
1591973700000|2020-06-12 14:55:00|1519.8|1519.2|1516.4|1516|1524.6|1524|1516.4|1516|356378
1591974000000|2020-06-12 15:00:00|1516.6|1515.8|1510.4|1509.8|1520.8|1520.4|1510|1509.2|399790
1591974300000|2020-06-12 15:05:00|1510.2|1510|1525.4|1524.8|1526.8|1526.4|1510.2|1510|346881
1591974600000|2020-06-12 15:10:00|1525.6|1525|1516.2|1515.6|1526.8|1526.6|1516|1515.4|248781
1591974900000|2020-06-12 15:15:00|1516.4|1515.8|1512|1511.4|1521.2|1521|1511.6|1511.2|358988
1591975200000|2020-06-12 15:20:00|1512.2|1511.6|1509.8|1509.2|1519|1518.6|1507|1506.6|342466
1591975500000|2020-06-12 15:25:00|1510|1509.4|1517.2|1516.4|1519.8|1519.6|1509.2|1509|421756
1592204400000|2020-06-15 07:00:00|1480.6|1480|1479.8|1477.8|1484.2|1482.4|1471.4|1471.2|578259
1592204700000|2020-06-15 07:05:00|1478.4|1478.2|1476|1474.6|1487.6|1486|1474.6|1473.6|342081
1592205000000|2020-06-15 07:10:00|1475.8|1474.4|1477.8|1477|1482.2|1481.6|1474.8|1474|282234
1592205300000|2020-06-15 07:15:00|1477.6|1476.8|1481.8|1480.6|1482|1481.2|1471.2|1470.2|364498
1592205600000|2020-06-15 07:20:00|1482|1480.8|1490.2|1489.2|1491.6|1490.6|1480.4|1479.6|390837
1592205900000|2020-06-15 07:25:00|1490|1489|1482.4|1481.8|1490.4|1489.6|1481|1480.2|185404
1592206200000|2020-06-15 07:30:00|1482.2|1481.6|1481|1480.2|1482.2|1481.6|1478.6|1478|380020
1592206500000|2020-06-15 07:35:00|1480.8|1480|1488.2|1487.2|1489|1488.6|1479|1478|174430
1592206800000|2020-06-15 07:40:00|1488|1487|1489.8|1489|1495|1494.4|1487.4|1487|185029
1592207100000|2020-06-15 07:45:00|1490|1489.2|1491.8|1491.4|1492.6|1492|1486.4|1485.8|211527
1592207400000|2020-06-15 07:50:00|1491.6|1491.2|1491|1490.2|1494.6|1494.2|1486.4|1486|147716
1592207700000|2020-06-15 07:55:00|1490.8|1490.4|1487.4|1486.8|1492.2|1491.8|1486.8|1486.4|131340
1592208000000|2020-06-15 08:00:00|1487.2|1487|1488.6|1488.2|1490.2|1490|1484.6|1484.4|231013
1592208300000|2020-06-15 08:05:00|1488.4|1488|1484.4|1484|1490|1489.4|1481.4|1481|144242
1592208600000|2020-06-15 08:10:00|1484.6|1484.2|1491.4|1491|1491.6|1491.2|1482.4|1481.8|225264
1592208900000|2020-06-15 08:15:00|1491.6|1491.2|1496.4|1496|1497|1496.4|1489|1488.6|224029
1592209200000|2020-06-15 08:20:00|1496.6|1496.2|1496.4|1496|1497.8|1497.6|1493.6|1493|165904
1592209500000|2020-06-15 08:25:00|1496.6|1496.2|1498|1497.8|1499.8|1499.6|1493.8|1493.4|178223
1592209800000|2020-06-15 08:30:00|1498.2|1498|1505|1504.6|1505|1504.8|1497.2|1496.8|189629
1592210100000|2020-06-15 08:35:00|1505.2|1504.8|1502.2|1501.8|1506.4|1506|1501.6|1501|231715
1592210400000|2020-06-15 08:40:00|1502.4|1502|1502.8|1502.2|1504.2|1503.8|1499|1498.8|199726
1592210700000|2020-06-15 08:45:00|1503|1502|1501.8|1501.4|1505.6|1505.4|1500.8|1500.4|135256
1592211000000|2020-06-15 08:50:00|1501.6|1501.2|1507.6|1507.2|1509|1508.4|1500.8|1500.2|163580
1592211300000|2020-06-15 08:55:00|1507.4|1507|1505.6|1505.2|1508.8|1508.4|1503|1502.6|264366
1592211600000|2020-06-15 09:00:00|1505.4|1505|1496.6|1496.2|1505.4|1505|1495.4|1495.2|187028
1592211900000|2020-06-15 09:05:00|1496.4|1496.4|1491|1490.6|1498.2|1497.6|1490.6|1490.2|156577
1592212200000|2020-06-15 09:10:00|1491.2|1490.8|1495.2|1495|1498.6|1498.2|1491.2|1490.8|225193
1592212500000|2020-06-15 09:15:00|1495.4|1495.2|1504.2|1503.8|1505.6|1505|1495.4|1495.2|312527
1592212800000|2020-06-15 09:20:00|1504.4|1504|1504.8|1504.4|1506.4|1506|1501.4|1501|151783
1592213100000|2020-06-15 09:25:00|1504.6|1504.2|1509.8|1509.4|1511.4|1511|1503.4|1503|160207
1592213400000|2020-06-15 09:30:00|1509.6|1509.2|1503.8|1503.2|1511.2|1510.8|1499.2|1499|170677
1592213700000|2020-06-15 09:35:00|1504|1503.4|1504|1503.6|1506.2|1506|1499.8|1499.2|162976
1592214000000|2020-06-15 09:40:00|1504.2|1503.4|1503|1502.6|1504.2|1503.8|1500.4|1500|59983
1592214300000|2020-06-15 09:45:00|1502.8|1502.4|1504|1503.6|1507|1506.6|1500.6|1500|67683
1592214600000|2020-06-15 09:50:00|1503.8|1503.4|1508.4|1508|1511.4|1511|1503.8|1503.4|101854
1592214900000|2020-06-15 09:55:00|1508.2|1507.8|1507.8|1507.4|1509.8|1509.2|1506.6|1506|75241
1592215200000|2020-06-15 10:00:00|1508|1507.6|1508|1507.6|1508.4|1508|1504|1503.6|183079
1592215500000|2020-06-15 10:05:00|1508.2|1507.8|1508|1507.4|1510.4|1509.8|1505.2|1504.8|82369
1592215800000|2020-06-15 10:10:00|1508.2|1507.6|1514|1513.6|1514|1513.8|1507.6|1507.4|98819
1592216100000|2020-06-15 10:15:00|1514.2|1513.8|1507.8|1507.4|1514.4|1513.8|1506.4|1506.2|101996
1592216400000|2020-06-15 10:20:00|1507.6|1507.2|1507.6|1507.2|1511|1510.6|1505.2|1505|75354
1592216700000|2020-06-15 10:25:00|1507.8|1507.4|1503|1502.4|1508.6|1508.2|1501.4|1501|67102
1592217000000|2020-06-15 10:30:00|1502.8|1502.2|1500.6|1500.2|1503.4|1502.8|1498.8|1498.4|179645
1592217300000|2020-06-15 10:35:00|1500.8|1500.4|1500.4|1500|1502|1501.6|1499.4|1499.2|128471
1592217600000|2020-06-15 10:40:00|1500.2|1499.8|1504.6|1504.4|1505.6|1505.2|1499.8|1499.6|104922
1592217900000|2020-06-15 10:45:00|1504.8|1504.6|1493.8|1493.6|1505.6|1505.4|1493.8|1493.4|189420
1592218200000|2020-06-15 10:50:00|1494|1493.8|1495.6|1495.2|1497.4|1497|1493.4|1493|85809
1592218500000|2020-06-15 10:55:00|1495.4|1495|1495.4|1495.2|1498|1497.6|1494.2|1493.8|98527
1592218800000|2020-06-15 11:00:00|1495.6|1495.4|1494.8|1494.6|1497.6|1497|1494|1493.6|152931
1592219100000|2020-06-15 11:05:00|1494.6|1494.4|1498.2|1497.8|1498.4|1498|1494.4|1494|65473
1592219400000|2020-06-15 11:10:00|1498.4|1498|1493.4|1493|1498.6|1498.4|1492.4|1492|172647
1592219700000|2020-06-15 11:15:00|1493.2|1493.2|1494.8|1494.4|1494.8|1494.6|1491|1490.6|80213
1592220000000|2020-06-15 11:20:00|1495|1494.6|1500|1499.6|1501|1500.6|1493.6|1493.2|98634
1592220300000|2020-06-15 11:25:00|1500.2|1499.8|1498|1497.6|1503|1502.6|1497.2|1496.8|89664
1592220600000|2020-06-15 11:30:00|1497.8|1497.4|1495.4|1495|1497.8|1497.4|1493.6|1493.2|41967
1592220900000|2020-06-15 11:35:00|1495.2|1494.6|1500|1499.6|1500.8|1500.4|1493.4|1493|78356
1592221200000|2020-06-15 11:40:00|1499.8|1499.4|1498.2|1498|1500.6|1500.2|1497|1496.6|38356
1592221500000|2020-06-15 11:45:00|1498.4|1498.2|1499.2|1498.6|1502|1501.8|1497.4|1497|157804
1592221800000|2020-06-15 11:50:00|1499|1498.4|1503.6|1503|1504.2|1503.6|1498.4|1498|32837
1592222100000|2020-06-15 11:55:00|1503.4|1503.2|1498|1497.6|1503.4|1503.2|1494.2|1494|100493
1592222400000|2020-06-15 12:00:00|1498.2|1497.8|1494.6|1494.2|1499.6|1499.4|1492.8|1492.4|120738
1592222700000|2020-06-15 12:05:00|1494.4|1494|1494.8|1494.4|1496.4|1496.2|1493|1492.8|66844
1592223000000|2020-06-15 12:10:00|1495|1494.6|1494.2|1493.6|1499.2|1498.8|1491.6|1491|84996
1592223300000|2020-06-15 12:15:00|1494.4|1493.8|1493.6|1493.2|1494.6|1494.2|1491|1490.6|48722
1592223600000|2020-06-15 12:20:00|1493.8|1493.4|1490.4|1490|1495.4|1495|1488.4|1488|107979
1592223900000|2020-06-15 12:25:00|1490.2|1489.8|1490.4|1489.8|1491.2|1490.8|1486.8|1486.4|102914
1592224200000|2020-06-15 12:30:00|1490.6|1490|1489|1488.6|1493.6|1493|1488.2|1487.6|71640
1592224500000|2020-06-15 12:35:00|1488.8|1488.4|1494.4|1494|1494.6|1494.4|1488.4|1488.2|66208
1592224800000|2020-06-15 12:40:00|1494.6|1494.2|1489.8|1489.4|1494.6|1494.2|1489.4|1489|1968425
1592225100000|2020-06-15 12:45:00|1490|1489.6|1491.6|1491.2|1492|1491.4|1488|1487.4|68470
1592225400000|2020-06-15 12:50:00|1491.4|1491|1491.4|1491|1492.8|1492.4|1489.6|1489.2|60913
1592225700000|2020-06-15 12:55:00|1491.6|1491.2|1488|1487.6|1492.6|1492.2|1487.8|1487.6|58935
1592226000000|2020-06-15 13:00:00|1488.2|1487.8|1488.8|1488.6|1491|1490.6|1486.8|1486.4|118610
1592226300000|2020-06-15 13:05:00|1489|1488.4|1485.2|1484.8|1489|1488.8|1484.8|1484.4|2082899
1592226600000|2020-06-15 13:10:00|1485|1484.6|1480.8|1480.6|1485|1484.6|1480.8|1480.6|193904
1592226900000|2020-06-15 13:15:00|1481|1480.8|1479|1478.6|1482|1481.6|1478.6|1478.2|168776
1592227200000|2020-06-15 13:20:00|1478.8|1478.8|1480.2|1480|1481.8|1481.4|1478.4|1478.2|147096
1592227500000|2020-06-15 13:25:00|1480|1479.8|1477.2|1477|1480.4|1479.8|1476.8|1476.2|201908
1592227800000|2020-06-15 13:30:00|1477|1476.8|1468.8|1467.8|1479.4|1479|1466|1465.4|811151
1592228100000|2020-06-15 13:35:00|1468.6|1468|1477.4|1476.4|1482.6|1482|1468.2|1467.6|317277
1592228400000|2020-06-15 13:40:00|1477.2|1476.6|1480.2|1479.6|1485.4|1485|1475.6|1475|222750
1592228700000|2020-06-15 13:45:00|1480|1479.4|1477.2|1476.6|1483.8|1482.8|1474.6|1474|144268
1592229000000|2020-06-15 13:50:00|1477.4|1476.4|1481.8|1481.2|1485.8|1485.2|1475.6|1475|249854
1592229300000|2020-06-15 13:55:00|1482|1481.4|1480.8|1480.6|1484.2|1483.6|1477.2|1476.4|227814
1592229600000|2020-06-15 14:00:00|1481|1480.4|1482|1481.4|1483.8|1483.2|1476|1475.6|168499
1592229900000|2020-06-15 14:05:00|1482.2|1481.6|1487|1486.2|1487.4|1487|1481.6|1481|178131
1592230200000|2020-06-15 14:10:00|1486.8|1486.4|1487.6|1487|1489.6|1489|1485|1484.6|157677
1592230500000|2020-06-15 14:15:00|1487.4|1486.8|1492.8|1492.4|1494|1493.6|1484.8|1484.4|211815
1592230800000|2020-06-15 14:20:00|1492.6|1492.6|1489|1488.4|1493.6|1493.4|1488.4|1488|598533
1592231100000|2020-06-15 14:25:00|1489.2|1488.6|1489.6|1489.2|1493.4|1493|1489|1488.6|176661
1592231400000|2020-06-15 14:30:00|1489.4|1489|1495.2|1495|1497.2|1497|1488|1487.6|296053
1592231700000|2020-06-15 14:35:00|1495|1494.8|1491.2|1490.8|1500|1499.2|1490.8|1490.4|236857
1592232000000|2020-06-15 14:40:00|1491|1490.6|1500.4|1500|1500.4|1500|1489.2|1489|137094
1592232300000|2020-06-15 14:45:00|1500.2|1499.8|1502.4|1502|1506.8|1506.2|1499.2|1498.6|282392
1592232600000|2020-06-15 14:50:00|1502.2|1501.8|1505.2|1504.6|1508|1507.8|1500.4|1500|218468
1592232900000|2020-06-15 14:55:00|1505.4|1504.8|1502.8|1502.4|1507.6|1507.2|1501|1500.6|614219
1592233200000|2020-06-15 15:00:00|1503.2|1502.6|1509.4|1509|1510.8|1510.6|1501.2|1500.6|188727
1592233500000|2020-06-15 15:05:00|1509.2|1508.8|1511.6|1511.2|1512.8|1512.4|1507.4|1507.2|163793
1592233800000|2020-06-15 15:10:00|1511.8|1511.4|1513.8|1513.2|1514.8|1514.2|1507|1506.6|360742
1592234100000|2020-06-15 15:15:00|1513.6|1513|1510|1509.8|1513.8|1513.2|1507.6|1507|283016
1592234400000|2020-06-15 15:20:00|1509.8|1509.6|1510.2|1509.6|1512.6|1512.4|1504.8|1504.4|246500
1592234700000|2020-06-15 15:25:00|1510.4|1509.8|1509.8|1509.2|1514|1513.4|1506.4|1506.2|361085
1592290800000|2020-06-16 07:00:00|1614.4|1507.2|1554.8|1553.8|1614.4|1556.2|1543.4|1507.2|433467
1592291100000|2020-06-16 07:05:00|1554.6|1554|1553.2|1552.6|1557.4|1556.4|1548.8|1547.6|441867
1592291400000|2020-06-16 07:10:00|1553|1552.4|1546.4|1545.6|1556|1555|1546.4|1545.6|389713
1592291700000|2020-06-16 07:15:00|1546|1545.2|1541.2|1540.4|1546.8|1546|1537|1536.4|386606
1592292000000|2020-06-16 07:20:00|1541|1540.6|1546.8|1545.8|1549|1548.8|1540|1539.6|218778
1592292300000|2020-06-16 07:25:00|1546.6|1545.6|1545.6|1545|1547.4|1546.4|1540.4|1540|125367
1592292600000|2020-06-16 07:30:00|1545.4|1544.8|1544.8|1544.2|1545.8|1545.2|1538.8|1538.2|132101
1592292900000|2020-06-16 07:35:00|1544.6|1544|1552.4|1551.8|1553|1552.2|1544.2|1543.4|219064
1592293200000|2020-06-16 07:40:00|1552.2|1551.6|1547|1546.4|1554.6|1554.4|1545.4|1545|174699
1592293500000|2020-06-16 07:45:00|1547.2|1546.6|1545|1544.6|1548|1547.8|1544|1543.4|131731
1592293800000|2020-06-16 07:50:00|1544.8|1544.4|1545.4|1545|1547.8|1547.4|1543.8|1543.2|109078
1592294100000|2020-06-16 07:55:00|1545.6|1545.2|1541.4|1541|1547|1546.8|1541.2|1541|137343
1592294400000|2020-06-16 08:00:00|1541.6|1541.2|1544.4|1544|1544.6|1544.4|1537.2|1536.8|252890
1592294700000|2020-06-16 08:05:00|1544.6|1543.8|1537|1536.6|1544.6|1544|1534|1533.6|166799
1592295000000|2020-06-16 08:10:00|1536.8|1536.4|1541.2|1540.4|1543.8|1543.2|1536|1535.8|166410
1592295300000|2020-06-16 08:15:00|1541|1540.2|1536.8|1536.4|1542.4|1542|1536.6|1536.4|82826
1592295600000|2020-06-16 08:20:00|1537|1536.6|1532.8|1532.6|1537|1536.6|1531.4|1531|177282
1592295900000|2020-06-16 08:25:00|1533|1532.8|1540.8|1540.4|1540.8|1540.6|1532.4|1532.2|129855
1592296200000|2020-06-16 08:30:00|1541|1540.6|1543.2|1542.8|1543.8|1543.4|1538.4|1538.2|130889
1592296500000|2020-06-16 08:35:00|1543.4|1542.6|1546|1545.6|1547.4|1547|1541|1540.8|176282
1592296800000|2020-06-16 08:40:00|1546.2|1545.8|1546.6|1546.4|1549|1548.8|1545.2|1545|116670
1592297100000|2020-06-16 08:45:00|1546.8|1546.6|1548.4|1548|1549.6|1549.2|1544.2|1543.8|134918
1592297400000|2020-06-16 08:50:00|1548.2|1548.2|1550.2|1549.8|1550.8|1550.6|1547|1546.6|126034
1592297700000|2020-06-16 08:55:00|1550|1549.6|1547.4|1547|1551|1550.6|1547.2|1546.8|66246
1592298000000|2020-06-16 09:00:00|1547.6|1547.2|1549.8|1549.4|1550|1549.8|1547.6|1547.2|154700
1592298300000|2020-06-16 09:05:00|1550|1549.6|1550.4|1550|1552|1551.8|1549|1548.6|191829
1592298600000|2020-06-16 09:10:00|1550.2|1549.8|1547.4|1547|1551.2|1551|1545.4|1545|91447
1592298900000|2020-06-16 09:15:00|1547.6|1547.2|1545|1544.6|1548.2|1547.8|1544.8|1544.6|69537
1592299200000|2020-06-16 09:20:00|1545.2|1544.8|1545.6|1545.2|1547.2|1546.6|1543|1542.8|112191
1592299500000|2020-06-16 09:25:00|1545.8|1545.6|1545|1544.6|1547.4|1547|1544.8|1544.4|81213
1592299800000|2020-06-16 09:30:00|1545.2|1544.8|1543.4|1543.2|1546.2|1545.6|1543|1542.6|58010
1592300100000|2020-06-16 09:35:00|1543.6|1543|1541.4|1541.2|1543.6|1543.4|1539.2|1539|119900
1592300400000|2020-06-16 09:40:00|1541.6|1541|1544.6|1544.2|1545.2|1544.8|1541.4|1541|94857
1592300700000|2020-06-16 09:45:00|1544.4|1544|1546.4|1546|1546.6|1546.2|1541.8|1541.4|166498
1592301000000|2020-06-16 09:50:00|1546.2|1545.8|1546.4|1546|1547|1546.6|1543|1542.6|103856
1592301300000|2020-06-16 09:55:00|1546.2|1545.8|1542|1541.8|1546.6|1546.4|1541.8|1541.4|104854
1592301600000|2020-06-16 10:00:00|1542.2|1542|1543.8|1543.4|1545|1544.6|1541|1540.8|169687
1592301900000|2020-06-16 10:05:00|1543.6|1543.2|1544.4|1544|1545.2|1545|1542.8|1542.4|69945
1592302200000|2020-06-16 10:10:00|1544.6|1544.2|1547.4|1547.2|1550|1548.4|1544.6|1544.2|168304
1592302500000|2020-06-16 10:15:00|1547.6|1547|1547.8|1547.4|1549|1548.8|1547|1546.8|68735
1592302800000|2020-06-16 10:20:00|1547.6|1547.2|1548|1547.6|1548.4|1548|1546.8|1546.4|87630
1592303100000|2020-06-16 10:25:00|1547.8|1547.8|1550|1549.8|1550.4|1550|1547.4|1547.2|143251
1592303400000|2020-06-16 10:30:00|1550.2|1549.6|1550.6|1550.2|1552|1551.8|1549.4|1549.2|191564
1592303700000|2020-06-16 10:35:00|1550.8|1550.4|1550.2|1549.8|1551.2|1551|1548.4|1548.2|143985
1592304000000|2020-06-16 10:40:00|1550|1549.6|1550.6|1550.4|1551.8|1551.4|1549.6|1549.4|923822
1592304300000|2020-06-16 10:45:00|1550.8|1550.6|1549.8|1549.6|1551.6|1551.4|1549|1548.6|203701
1592304600000|2020-06-16 10:50:00|1549.6|1549.4|1549.8|1549.4|1550.6|1550.2|1548.6|1548.2|102630
1592304900000|2020-06-16 10:55:00|1550|1549.6|1551.4|1551.2|1551.8|1551.6|1548|1547.8|124148
1592305200000|2020-06-16 11:00:00|1551.6|1551.4|1554.8|1554.4|1555|1554.6|1551|1550.6|438333
1592305500000|2020-06-16 11:05:00|1555|1554.6|1552.8|1552.4|1555|1554.8|1551.6|1551.4|94668
1592305800000|2020-06-16 11:10:00|1552.6|1552.2|1551.8|1551.6|1553.4|1552.8|1550.8|1550.4|108221
1592306100000|2020-06-16 11:15:00|1552|1551.8|1554.8|1554.6|1555|1554.8|1551.8|1551.6|123682
1592306400000|2020-06-16 11:20:00|1554.6|1554.4|1554.8|1554.2|1556.8|1556.6|1553.8|1553.6|309971
1592306700000|2020-06-16 11:25:00|1554.6|1554.4|1555.2|1555|1555.8|1555.6|1553.6|1553.4|55099
1592307000000|2020-06-16 11:30:00|1555.4|1555.2|1555|1554.6|1556.4|1556|1554|1553.8|96315
1592307300000|2020-06-16 11:35:00|1554.8|1554.8|1555.6|1555|1556.4|1556|1554.6|1554.4|87519
1592307600000|2020-06-16 11:40:00|1555.4|1555.2|1556.2|1556|1556.4|1556.2|1555.2|1555|78489
1592307900000|2020-06-16 11:45:00|1556.4|1556.2|1558.6|1558.2|1558.8|1558.4|1556|1555.8|73492
1592308200000|2020-06-16 11:50:00|1558.8|1558.4|1560.6|1560.2|1562.2|1562|1558.6|1558.4|330961
1592308500000|2020-06-16 11:55:00|1560.8|1560.4|1562.4|1562|1563|1562.8|1560.6|1560.4|102071
1592308800000|2020-06-16 12:00:00|1562.6|1562.2|1564.6|1564.4|1565|1564.6|1559|1558.8|157010
1592309100000|2020-06-16 12:05:00|1564.8|1564.6|1567.6|1567.2|1567.8|1567.2|1563.6|1563.2|154902
1592309400000|2020-06-16 12:10:00|1567.4|1567.4|1570.4|1570|1570.4|1570.2|1566|1565.6|200781
1592309700000|2020-06-16 12:15:00|1570.6|1570.2|1575|1574.6|1575|1574.8|1570.6|1570.2|144506
1592310000000|2020-06-16 12:20:00|1574.8|1574.4|1571.6|1571|1575.4|1575.2|1569.4|1569.2|136513
1592310300000|2020-06-16 12:25:00|1571.4|1570.8|1575|1574.4|1575.2|1575|1571|1570.8|190006
1592310600000|2020-06-16 12:30:00|1575.2|1574.6|1578.8|1578.4|1581.4|1580.8|1575|1574.6|245636
1592310900000|2020-06-16 12:35:00|1578.6|1578.6|1580|1579.4|1580.6|1580.4|1577.4|1577|227321
1592311200000|2020-06-16 12:40:00|1579.8|1579.6|1581|1580.6|1581.4|1581.2|1577.6|1577.2|130409
1592311500000|2020-06-16 12:45:00|1580.8|1580.4|1585|1584.6|1585.4|1585|1580.2|1579.8|180234
1592311800000|2020-06-16 12:50:00|1584.8|1584.4|1584|1583.6|1585.8|1585.4|1582.4|1582.2|193467
1592312100000|2020-06-16 12:55:00|1583.8|1583.8|1581.4|1580.8|1586|1585.8|1581|1580.8|230457
1592312400000|2020-06-16 13:00:00|1581.6|1581|1576|1575.4|1582.2|1581.8|1575.6|1575.2|155187
1592312700000|2020-06-16 13:05:00|1575.8|1575.2|1575.8|1575.4|1576.8|1576.6|1573.6|1573.2|176151
1592313000000|2020-06-16 13:10:00|1575.6|1575.2|1576.6|1576.2|1579.6|1579|1575.2|1574.8|116444
1592313300000|2020-06-16 13:15:00|1576.8|1576.4|1577.2|1576.8|1577.2|1576.8|1574.6|1574.4|87912
1592313600000|2020-06-16 13:20:00|1577.4|1577|1575.6|1575.4|1577.6|1577.2|1573.2|1573|97166
1592313900000|2020-06-16 13:25:00|1576.2|1575.8|1576.6|1576|1578.6|1578.2|1574.4|1574|230699
1592314200000|2020-06-16 13:30:00|1576.8|1576.2|1574.6|1574.2|1581.6|1581.4|1573|1572.4|579181
1592314500000|2020-06-16 13:35:00|1574.8|1573.8|1576.2|1575.4|1578.8|1578.2|1572.4|1572|405378
1592314800000|2020-06-16 13:40:00|1576.4|1575.6|1575.4|1574.8|1578.8|1578.2|1574|1573.6|215305
1592315100000|2020-06-16 13:45:00|1575.6|1575|1573.2|1572.8|1580|1579.6|1573|1572.6|408697
1592315400000|2020-06-16 13:50:00|1573.4|1573|1575|1574.4|1575.8|1575.6|1569.4|1568.2|389802
1592315700000|2020-06-16 13:55:00|1574.8|1574.6|1581.6|1581|1582|1581.6|1574.8|1574.4|180221
1592316000000|2020-06-16 14:00:00|1581.8|1581.2|1583.8|1583.4|1584.4|1584.2|1579.8|1579.2|262425
1592316300000|2020-06-16 14:05:00|1583.6|1583.2|1583|1582.6|1587.2|1586.8|1582.6|1582.2|233170
1592316600000|2020-06-16 14:10:00|1582.8|1582.4|1587.4|1587.2|1588|1587.8|1581.6|1581.2|222893
1592316900000|2020-06-16 14:15:00|1587.6|1587|1590|1589.4|1591.6|1591.4|1586.2|1585.8|266114
1592317200000|2020-06-16 14:20:00|1589.8|1589.2|1588.2|1587.8|1590.4|1590.2|1586.2|1585.8|235109
1592317500000|2020-06-16 14:25:00|1588|1588|1593.4|1593|1594.6|1594.2|1587.6|1587.2|241769
1592317800000|2020-06-16 14:30:00|1593.6|1593.2|1590.4|1590|1595|1594.4|1590.2|1590|148658
1592318100000|2020-06-16 14:35:00|1590.2|1590.2|1583.6|1583|1591|1590.4|1578.4|1578|433889
1592318400000|2020-06-16 14:40:00|1583.4|1583.2|1576.2|1575.8|1584.4|1583.6|1573.8|1573|449112
1592318700000|2020-06-16 14:45:00|1576|1575.6|1579.2|1578.6|1580.2|1580|1572.4|1572|324788
1592319000000|2020-06-16 14:50:00|1579.4|1578.8|1565.2|1565|1580|1579.4|1561.8|1561.4|820279
1592319300000|2020-06-16 14:55:00|1565|1564.6|1550.6|1550|1565|1564.6|1547.6|1547|583026
1592319600000|2020-06-16 15:00:00|1550.4|1549.8|1557.4|1556.8|1557.6|1556.8|1544.4|1543.4|1052497
1592319900000|2020-06-16 15:05:00|1557.2|1557|1562.8|1562.2|1566|1565.2|1555.6|1555.4|357463
1592320200000|2020-06-16 15:10:00|1563|1562.4|1562.2|1561.6|1563.4|1563|1553.6|1553.4|365125
1592320500000|2020-06-16 15:15:00|1562.4|1561.8|1559.4|1559|1567.2|1566.8|1559|1558.6|276128
1592320800000|2020-06-16 15:20:00|1559.6|1559.2|1563|1562.8|1565.6|1565.2|1558.4|1558|454023
1592321100000|2020-06-16 15:25:00|1563.2|1563|1562.8|1561.8|1565|1564.8|1560.2|1559.8|389258
1592377200000|2020-06-17 07:00:00|1560|1557|1563.2|1562|1564.8|1563.8|1558|1556.4|153092
1592377500000|2020-06-17 07:05:00|1563.6|1562.2|1560.8|1560|1570.8|1570|1558.8|1558|198911
1592377800000|2020-06-17 07:10:00|1561|1560.2|1557.4|1556.6|1563|1562|1554.8|1553.8|181381
1592378100000|2020-06-17 07:15:00|1557.6|1556.8|1556.2|1555.2|1560.8|1560.2|1553.6|1553|163490
1592378400000|2020-06-17 07:20:00|1556.4|1555.4|1560.6|1559.8|1563.8|1562.8|1555.6|1555|58392
1592378700000|2020-06-17 07:25:00|1560.8|1560|1571.8|1571|1572.6|1572|1558.2|1557.4|175703
1592379000000|2020-06-17 07:30:00|1572|1571.2|1573|1572.4|1576|1575.4|1568.2|1568|176026
1592379300000|2020-06-17 07:35:00|1573.2|1572.2|1574.8|1574|1575|1574.4|1571|1570.6|122824
1592379600000|2020-06-17 07:40:00|1574.6|1574.2|1574|1573.4|1576|1575.4|1572.6|1572.2|148156
1592379900000|2020-06-17 07:45:00|1574.2|1573.6|1572.2|1571.8|1575|1574.6|1571|1570.6|278656
1592380200000|2020-06-17 07:50:00|1572.4|1572|1571.4|1570.8|1574.2|1573.8|1569.2|1568.8|220770
1592380500000|2020-06-17 07:55:00|1571.2|1571|1564.4|1563.8|1572|1571.6|1562.2|1562|111667
1592380800000|2020-06-17 08:00:00|1564.2|1564|1563.8|1563.4|1569.6|1569.2|1562.6|1562|97355
1592381100000|2020-06-17 08:05:00|1563.6|1563.2|1569|1568.2|1570.2|1569.6|1561.6|1561.2|87298
1592381400000|2020-06-17 08:10:00|1569.2|1568.4|1569.8|1569.4|1571.4|1571|1566.8|1566.4|70432
1592381700000|2020-06-17 08:15:00|1570|1569.6|1575.6|1575.2|1576.6|1576|1567.6|1567.2|106382
1592382000000|2020-06-17 08:20:00|1575.8|1575.4|1576.2|1575.6|1579|1578.6|1574|1573.8|84197
1592382300000|2020-06-17 08:25:00|1576|1575.8|1578|1577.6|1580|1579.8|1575.4|1575|75155
1592382600000|2020-06-17 08:30:00|1578.2|1577.8|1577.8|1577.4|1580|1579.8|1576.6|1576|230334
1592382900000|2020-06-17 08:35:00|1578|1577.6|1574|1573.6|1581.2|1581|1573.2|1573|206223
1592383200000|2020-06-17 08:40:00|1573.8|1573.4|1575.6|1575.4|1577.2|1577|1573.4|1573.2|158418
1592383500000|2020-06-17 08:45:00|1575.4|1575.2|1577.8|1577.4|1581|1580.8|1575|1574.6|166618
1592383800000|2020-06-17 08:50:00|1577.6|1577.2|1574.8|1574.4|1578.8|1578.4|1573.4|1573|97743
1592384100000|2020-06-17 08:55:00|1574.6|1574.2|1576.2|1575.8|1578.2|1577.8|1574|1573.6|79533
1592384400000|2020-06-17 09:00:00|1576.4|1576|1576|1575.8|1578.6|1578.2|1573.8|1573.6|100499
1592384700000|2020-06-17 09:05:00|1576.2|1575.6|1567.4|1567|1576.2|1575.8|1567|1566.8|225383
1592385000000|2020-06-17 09:10:00|1567.2|1566.8|1569.6|1569.2|1569.8|1569.6|1565.4|1565|132645
1592385300000|2020-06-17 09:15:00|1569.8|1569.4|1561.4|1561.2|1569.8|1569.6|1561.2|1561|192629
1592385600000|2020-06-17 09:20:00|1561.6|1561.4|1561.2|1561|1563.4|1563|1559.8|1559.2|246984
1592385900000|2020-06-17 09:25:00|1561|1560.8|1561.2|1560.6|1562.6|1562.2|1558.4|1558|205068
1592386200000|2020-06-17 09:30:00|1561|1560.8|1562.4|1562.2|1563.4|1563.2|1558.6|1558|109949
1592386500000|2020-06-17 09:35:00|1562.6|1562.4|1561|1560.8|1562.8|1562.6|1559|1558.6|97970
1592386800000|2020-06-17 09:40:00|1561.2|1561|1558.6|1558.2|1561.8|1561.6|1558.2|1558|129915
1592387100000|2020-06-17 09:45:00|1558.8|1558.4|1554.4|1554|1560|1559.6|1551.4|1551|227983
1592387400000|2020-06-17 09:50:00|1554.2|1553.8|1554.4|1554|1555.8|1555.4|1552.4|1552|81467
1592387700000|2020-06-17 09:55:00|1554.2|1553.8|1552.2|1551.8|1555.2|1554.8|1551.8|1551.4|143290
1592388000000|2020-06-17 10:00:00|1552.4|1552|1549.2|1548.6|1552.4|1552.2|1546.6|1546.2|164465
1592388300000|2020-06-17 10:05:00|1549.4|1548.8|1550.2|1549.8|1551.4|1551|1547.4|1547|77857
1592388600000|2020-06-17 10:10:00|1550|1549.6|1550.4|1550|1553|1552.6|1549.8|1549.4|38257
1592388900000|2020-06-17 10:15:00|1550.6|1550.2|1550.8|1550.4|1552|1551.8|1549.4|1548.8|36444
1592389200000|2020-06-17 10:20:00|1550.6|1550.6|1551.8|1551.4|1551.8|1551.6|1549.6|1549.4|50343
1592389500000|2020-06-17 10:25:00|1551.6|1551.2|1562.8|1562.4|1563.4|1563|1551.6|1551.2|115118
1592389800000|2020-06-17 10:30:00|1563|1562.6|1562.2|1561.8|1567|1566.8|1561.4|1561|173431
1592390100000|2020-06-17 10:35:00|1562.4|1562|1562.2|1561.8|1563.2|1562.6|1558|1557.4|72246
1592390400000|2020-06-17 10:40:00|1562|1561.6|1560|1559.8|1562.2|1562|1558.8|1558.2|59394
1592390700000|2020-06-17 10:45:00|1560.2|1560|1559.2|1558.8|1562|1561.8|1556.6|1556.2|54381
1592391000000|2020-06-17 10:50:00|1559|1559|1553.2|1552.8|1559|1559|1553|1552.6|78900
1592391300000|2020-06-17 10:55:00|1553.4|1553|1558.4|1558|1558.6|1558.4|1552.4|1552|84802
1592391600000|2020-06-17 11:00:00|1558.2|1557.8|1562.2|1561.8|1564.6|1564|1556.4|1556.2|129275
1592391900000|2020-06-17 11:05:00|1562.4|1561.6|1561.2|1560.8|1563.6|1563|1560|1559.6|66533
1592392200000|2020-06-17 11:10:00|1561.4|1561|1561.8|1561.6|1563.8|1563.4|1560.8|1560.4|74897
1592392500000|2020-06-17 11:15:00|1562|1561.4|1561|1560.6|1562|1561.6|1559.6|1559.4|51686
1592392800000|2020-06-17 11:20:00|1560.8|1560.4|1561.8|1561.2|1563|1562.6|1560.6|1560.2|59634
1592393100000|2020-06-17 11:25:00|1562|1561.4|1561.6|1561.4|1564.6|1564.4|1561.2|1560.8|118616
1592393400000|2020-06-17 11:30:00|1561.4|1561.2|1562.8|1562.4|1563.8|1563.6|1561.4|1561.2|70973
1592393700000|2020-06-17 11:35:00|1562.6|1562.6|1562.8|1562.4|1563.6|1563.2|1561.6|1561|62874
1592394000000|2020-06-17 11:40:00|1563|1562.6|1560.6|1560.2|1563.6|1563.2|1560.4|1560|57684
1592394300000|2020-06-17 11:45:00|1560.4|1560|1560.8|1560.6|1561.8|1561.4|1558.8|1558.6|94552
1592394600000|2020-06-17 11:50:00|1561|1560.4|1562.4|1562|1563.6|1563|1560.8|1560.4|36953
1592394900000|2020-06-17 11:55:00|1562.6|1562.2|1560|1559.6|1562.8|1562.4|1557.6|1557.4|78062
1592395200000|2020-06-17 12:00:00|1560.2|1559.8|1564.6|1564.4|1564.6|1564.4|1559.2|1558.8|75199
1592395500000|2020-06-17 12:05:00|1564.8|1564.6|1565.2|1564.8|1566.8|1566.4|1564.6|1564.4|50438
1592395800000|2020-06-17 12:10:00|1565.4|1565|1565.6|1565.2|1566.6|1566.2|1563.8|1563.2|61153
1592396100000|2020-06-17 12:15:00|1565.8|1565.4|1567.4|1567.2|1567.6|1567.4|1565.4|1565.2|86662
1592396400000|2020-06-17 12:20:00|1567.2|1566.8|1565|1564.6|1567.4|1567.2|1563.6|1563.2|54249
1592396700000|2020-06-17 12:25:00|1564.8|1564.4|1562.4|1562|1565|1564.8|1560.6|1560.2|26925
1592397000000|2020-06-17 12:30:00|1562.2|1561.8|1562.6|1562.2|1565|1564.8|1561.8|1561.4|49331
1592397300000|2020-06-17 12:35:00|1562.4|1562|1562.6|1562.2|1563.4|1562.8|1560.8|1560.6|37283
1592397600000|2020-06-17 12:40:00|1562.4|1562.4|1562.6|1562.2|1564.8|1564.4|1562.4|1562.2|71574
1592397900000|2020-06-17 12:45:00|1562.8|1562.4|1563.2|1562.8|1565|1564.6|1562|1561.6|138126
1592398200000|2020-06-17 12:50:00|1563|1562.6|1563.2|1562.8|1563.8|1563.6|1562.4|1562|77584
1592398500000|2020-06-17 12:55:00|1563.4|1563|1562|1561.6|1563.4|1563.2|1560.2|1560|53570
1592398800000|2020-06-17 13:00:00|1562.2|1561.8|1560|1559.6|1564.6|1564.2|1559.2|1559|59073
1592399100000|2020-06-17 13:05:00|1559.8|1559.4|1554.8|1554.4|1561.8|1561.4|1554.6|1554.4|83913
1592399400000|2020-06-17 13:10:00|1555|1554.6|1554.8|1554.4|1558|1557.8|1553.8|1553.6|100072
1592399700000|2020-06-17 13:15:00|1555|1554.6|1553.6|1553.2|1556.2|1555.8|1552|1551.4|154999
1592400000000|2020-06-17 13:20:00|1553.8|1553.4|1554.2|1554|1556.8|1556.4|1553.8|1553.2|84882
1592400300000|2020-06-17 13:25:00|1554.4|1553.8|1552.6|1552.2|1555.2|1554.8|1552.2|1552|178092
1592400600000|2020-06-17 13:30:00|1552.8|1552.4|1546.6|1546.2|1556.4|1556.2|1545|1544.8|574597
1592400900000|2020-06-17 13:35:00|1546.8|1546|1543.2|1542.8|1548.2|1547.8|1541.2|1540.8|244129
1592401200000|2020-06-17 13:40:00|1543|1542.6|1548|1547.4|1551.8|1551.4|1540.6|1540.2|213241
1592401500000|2020-06-17 13:45:00|1547.8|1547.6|1546.4|1545.8|1548.6|1547.8|1541.8|1541.4|139726
1592401800000|2020-06-17 13:50:00|1546.6|1546|1546|1545.6|1549.4|1549|1544.4|1544.2|154716
1592402100000|2020-06-17 13:55:00|1546.2|1545.8|1544.4|1543.8|1546.4|1546|1539.8|1539.4|254537
1592402400000|2020-06-17 14:00:00|1544.2|1544|1541|1540.4|1546.4|1546|1540.4|1540.2|173697
1592402700000|2020-06-17 14:05:00|1540.8|1540.2|1543.4|1543.2|1544|1543.6|1538.6|1538.4|145991
1592403000000|2020-06-17 14:10:00|1543.6|1543|1541.6|1541.2|1545.2|1545|1540.4|1540.2|203312
1592403300000|2020-06-17 14:15:00|1541.8|1541.4|1539.6|1539.2|1546|1545.8|1537.2|1536.6|628695
1592403600000|2020-06-17 14:20:00|1539.4|1539|1535.8|1535.4|1542.2|1541.8|1535.6|1535.2|282844
1592403900000|2020-06-17 14:25:00|1535.6|1535.2|1535|1534.6|1537.4|1537|1533.4|1533.2|303005
1592404200000|2020-06-17 14:30:00|1535.2|1534.8|1538.8|1538.6|1541.2|1540.8|1531|1530.4|535738
1592404500000|2020-06-17 14:35:00|1538.6|1538.4|1539.6|1539.2|1542|1541.6|1536|1535.4|181812
1592404800000|2020-06-17 14:40:00|1539.8|1539.4|1539.4|1539|1541.8|1541.2|1537.2|1536.8|171748
1592405100000|2020-06-17 14:45:00|1539.6|1539.2|1538.2|1538|1539.6|1539.2|1536|1535.8|187550
1592405400000|2020-06-17 14:50:00|1538.4|1538.2|1541.8|1541.4|1542.6|1542.2|1537.2|1537|123134
1592405700000|2020-06-17 14:55:00|1542|1541.6|1544.6|1544.2|1545.4|1545|1541.8|1541.4|150890
1592406000000|2020-06-17 15:00:00|1544.4|1544.4|1543.6|1543.2|1546|1545.6|1541.2|1541|202701
1592406300000|2020-06-17 15:05:00|1543.8|1543.4|1542.8|1542.6|1545.8|1545.2|1541.8|1541.4|239319
1592406600000|2020-06-17 15:10:00|1543|1542.8|1540.8|1540.4|1544.8|1544.4|1539|1538.8|173510
1592406900000|2020-06-17 15:15:00|1540.6|1540.6|1538.4|1538.2|1542.6|1542.2|1537.8|1537.6|166171
1592407200000|2020-06-17 15:20:00|1538.6|1538.4|1539|1538.6|1539.8|1539.6|1537.6|1537.2|173061
1592407500000|2020-06-17 15:25:00|1538.8|1538.8|1542|1541.8|1542.4|1542|1538|1537.8|288902
1592463600000|2020-06-18 07:00:00|1530|1528.8|1530.8|1530|1533.6|1532.6|1522.4|1521.2|495642
1592463900000|2020-06-18 07:05:00|1531.2|1530.2|1528.8|1528|1533.2|1532.2|1524.6|1523.6|173372
1592464200000|2020-06-18 07:10:00|1528.6|1527.8|1532.2|1531.4|1532.2|1531.4|1525|1524.4|178776
1592464500000|2020-06-18 07:15:00|1531.6|1531.2|1530|1529.2|1536.8|1536|1529.6|1528.8|157348
1592464800000|2020-06-18 07:20:00|1529.8|1529.4|1528.6|1528.2|1531.2|1530.8|1525.6|1525|168101
1592465100000|2020-06-18 07:25:00|1528.8|1528.4|1528.8|1528.2|1529.6|1529|1525.6|1525.2|189351
1592465400000|2020-06-18 07:30:00|1529|1528.4|1525.6|1525.2|1529.8|1529|1525.6|1525.2|85481
1592465700000|2020-06-18 07:35:00|1525.4|1525.4|1526.2|1525.6|1527.4|1526.6|1523.2|1522.8|128832
1592466000000|2020-06-18 07:40:00|1526.4|1525.8|1525.2|1524.8|1528.6|1527.8|1524.8|1524.4|97216
1592466300000|2020-06-18 07:45:00|1525.4|1525|1526.4|1526.2|1528.8|1528.4|1525.2|1525|63019
1592466600000|2020-06-18 07:50:00|1526.2|1526|1533.4|1533|1533.4|1533|1526.2|1526|137918
1592466900000|2020-06-18 07:55:00|1533.6|1533.2|1537.4|1537|1538|1537.6|1533.2|1533|222980
1592467200000|2020-06-18 08:00:00|1537.2|1536.8|1537.6|1537.2|1537.6|1537.4|1533.2|1532.8|69614
1592467500000|2020-06-18 08:05:00|1537.8|1537.4|1542|1541.4|1542.4|1542.2|1537.2|1537|166997
1592467800000|2020-06-18 08:10:00|1542.2|1541.2|1534.8|1534.4|1542.2|1542|1534.2|1534|117045
1592468100000|2020-06-18 08:15:00|1534.6|1534.2|1535.6|1535.2|1537|1536.6|1532.8|1532.4|77428
1592468400000|2020-06-18 08:20:00|1535.8|1535.4|1535.2|1534.8|1536.2|1536|1532.2|1532|62512
1592468700000|2020-06-18 08:25:00|1535|1534.6|1533.4|1533|1536.6|1536.2|1533.2|1533|84685
1592469000000|2020-06-18 08:30:00|1533.6|1533.2|1539.4|1539|1539.8|1539.6|1530.8|1530.4|212126
1592469300000|2020-06-18 08:35:00|1539.2|1538.8|1541.8|1541.4|1544.4|1544|1538|1537.6|227955
1592469600000|2020-06-18 08:40:00|1541.6|1541.2|1542.8|1542.4|1545.6|1545.2|1540.6|1540.2|413322
1592469900000|2020-06-18 08:45:00|1542.6|1542.2|1541.4|1541|1543.8|1543.4|1540.2|1539.6|151689
1592470200000|2020-06-18 08:50:00|1541.6|1541.2|1543|1542.8|1544.2|1543.8|1539.2|1538.6|142991
1592470500000|2020-06-18 08:55:00|1543.2|1543|1544.8|1544.6|1546.4|1545.8|1541.4|1541|150015
1592470800000|2020-06-18 09:00:00|1545|1544.4|1541.2|1541|1548.2|1547.8|1541|1540.4|173399
1592471100000|2020-06-18 09:05:00|1541.4|1541.2|1540|1539.4|1542|1541.8|1537.6|1537.2|112398
1592471400000|2020-06-18 09:10:00|1540.2|1539.6|1539.8|1539.4|1541.6|1541.2|1537.8|1537.4|102904
1592471700000|2020-06-18 09:15:00|1539.6|1539.6|1538.6|1538.2|1541.4|1541|1538.4|1538|104236
1592472000000|2020-06-18 09:20:00|1538.8|1538.4|1538.8|1538.4|1540.6|1540|1538.2|1537.8|99176
1592472300000|2020-06-18 09:25:00|1539|1538.6|1537|1536.6|1539.2|1539|1537|1536.4|73247
1592472600000|2020-06-18 09:30:00|1537.2|1536.8|1530.8|1530.2|1544.6|1544.2|1530.6|1530.2|299751
1592472900000|2020-06-18 09:35:00|1531|1530.4|1527.2|1526.6|1532|1531.6|1526|1525.8|206220
1592473200000|2020-06-18 09:40:00|1527|1526.8|1526.2|1525.8|1527.2|1526.8|1524.6|1524.4|173577
1592473500000|2020-06-18 09:45:00|1526.4|1526|1529.2|1528.8|1531|1530.6|1525.8|1525.6|162487
1592473800000|2020-06-18 09:50:00|1529|1528.6|1528|1527.6|1529.6|1529.4|1526.8|1526.4|125720
1592474100000|2020-06-18 09:55:00|1528.2|1527.4|1527.4|1527|1528.2|1528|1525.8|1525.2|84345
1592474400000|2020-06-18 10:00:00|1527.6|1527.2|1525.6|1525.2|1527.8|1527.6|1523|1522.8|227414
1592474700000|2020-06-18 10:05:00|1525.8|1525.4|1524|1523.8|1527|1526.6|1523.6|1523.2|71733
1592475000000|2020-06-18 10:10:00|1524.2|1523.6|1524.8|1524.4|1524.8|1524.4|1522.4|1522.2|69284
1592475300000|2020-06-18 10:15:00|1525|1524.6|1526.6|1526.2|1528|1527.6|1524.4|1524|61829
1592475600000|2020-06-18 10:20:00|1526.8|1526.4|1527|1526.6|1529.4|1529|1526|1525.6|96416
1592475900000|2020-06-18 10:25:00|1526.8|1526.4|1530|1529.8|1530.6|1530.2|1526.4|1526|65451
1592476200000|2020-06-18 10:30:00|1530.2|1530|1530.4|1530.2|1533.2|1533|1529.2|1528.8|156919
1592476500000|2020-06-18 10:35:00|1530.2|1530|1530.8|1530.4|1531.6|1531.4|1529.2|1528.8|49826
1592476800000|2020-06-18 10:40:00|1530.6|1530.2|1531.4|1531|1532|1531.6|1529.4|1529|53681
1592477100000|2020-06-18 10:45:00|1531.6|1531.2|1532.4|1532.2|1532.6|1532.2|1531|1530.6|28151
1592477400000|2020-06-18 10:50:00|1532.6|1532.4|1528.4|1528|1532.8|1532.6|1527.2|1527|89780
1592477700000|2020-06-18 10:55:00|1528.6|1528.2|1528.2|1528|1529.6|1529.4|1527.4|1527|83215
1592478000000|2020-06-18 11:00:00|1528.4|1527.8|1528.4|1528.2|1530.4|1530|1527|1526.8|256204
1592478300000|2020-06-18 11:05:00|1528.6|1528|1525.4|1525|1528.6|1528.2|1523.6|1523.4|133795
1592478600000|2020-06-18 11:10:00|1525.2|1525.2|1524.8|1524.4|1526.8|1526.6|1523.4|1523|116243
1592478900000|2020-06-18 11:15:00|1524.6|1524.2|1525|1524.6|1526.2|1526|1522.2|1522|81201
1592479200000|2020-06-18 11:20:00|1524.8|1524.4|1521|1520.8|1525.2|1524.8|1520.8|1520.4|349882
1592479500000|2020-06-18 11:25:00|1521.2|1521|1522.8|1522.6|1523.6|1523.4|1520.8|1520.6|48886
1592479800000|2020-06-18 11:30:00|1523|1522.8|1521|1520.6|1525|1524.8|1520.8|1520.6|76374
1592480100000|2020-06-18 11:35:00|1520.8|1520.4|1519.8|1519.4|1521|1520.8|1518.4|1518|127231
1592480400000|2020-06-18 11:40:00|1520|1519.6|1518.2|1518|1520|1519.8|1517.4|1517.2|58828
1592480700000|2020-06-18 11:45:00|1518|1517.8|1516|1515.6|1518|1517.8|1513.8|1513.4|143026
1592481000000|2020-06-18 11:50:00|1515.8|1515.4|1514.6|1514.4|1515.8|1515.6|1514.4|1514|71795
1592481300000|2020-06-18 11:55:00|1514.4|1514.2|1516.2|1515.8|1516.6|1516.2|1511.4|1511|180589
1592481600000|2020-06-18 12:00:00|1516.4|1516|1517.2|1516.8|1517.6|1517.2|1513.6|1513.2|193738
1592481900000|2020-06-18 12:05:00|1517|1516.6|1518.6|1518.4|1519.4|1519|1515|1514.4|130558
1592482200000|2020-06-18 12:10:00|1518.4|1518.2|1521.2|1520.8|1521.6|1521.2|1517.4|1517|146301
1592482500000|2020-06-18 12:15:00|1521|1521|1521.4|1521|1521.8|1521.4|1518.6|1518.2|77445
1592482800000|2020-06-18 12:20:00|1521.2|1520.8|1521.2|1521|1522.2|1522|1520.2|1520|72435
1592483100000|2020-06-18 12:25:00|1521.4|1521.2|1521.2|1520.8|1523.2|1522.8|1520.2|1520|78341
1592483400000|2020-06-18 12:30:00|1521.4|1520.6|1518.6|1518|1523|1522.2|1515|1514.6|257855
1592483700000|2020-06-18 12:35:00|1518.8|1518.2|1521.2|1520.8|1522|1521.6|1517.2|1516.8|144415
1592484000000|2020-06-18 12:40:00|1521.6|1521|1521.6|1521|1522.6|1522.2|1519|1518.8|104380
1592484300000|2020-06-18 12:45:00|1521.4|1521.2|1522.2|1522|1524.8|1524.4|1521|1520.6|86908
1592484600000|2020-06-18 12:50:00|1522|1521.8|1520.6|1520.2|1524.6|1524.2|1520.4|1520|50877
1592484900000|2020-06-18 12:55:00|1520.8|1520.4|1518.6|1518.2|1521.4|1521|1518.2|1518|50803
1592485200000|2020-06-18 13:00:00|1518.8|1518.4|1515|1514.6|1519.2|1518.8|1514.8|1514.4|117275
1592485500000|2020-06-18 13:05:00|1514.8|1514.4|1513.8|1513.6|1514.8|1514.6|1512.2|1512|107267
1592485800000|2020-06-18 13:10:00|1513.6|1513.4|1515|1514.6|1515.6|1515.2|1512.6|1512.2|57026
1592486100000|2020-06-18 13:15:00|1515.2|1514.8|1517|1516.6|1517|1516.6|1514.8|1514.2|29661
1592486400000|2020-06-18 13:20:00|1516.8|1516.4|1513.8|1513.4|1517.2|1516.8|1512.8|1512.6|71288
1592486700000|2020-06-18 13:25:00|1514|1513.2|1512.8|1512.4|1514.4|1514|1511.6|1511.2|102020
1592487000000|2020-06-18 13:30:00|1512.6|1512.2|1510|1509.8|1513.2|1513|1507|1506.8|466564
1592487300000|2020-06-18 13:35:00|1510.2|1509.6|1511.4|1511|1513|1512.6|1506|1505.6|230374
1592487600000|2020-06-18 13:40:00|1511.6|1511.2|1512.2|1511.8|1513.2|1512.6|1508.8|1508.4|326380
1592487900000|2020-06-18 13:45:00|1512.4|1511.6|1518.6|1518.2|1518.8|1518.4|1511.2|1510.8|217222
1592488200000|2020-06-18 13:50:00|1518.8|1518|1517.2|1516.6|1520.8|1520.4|1515.8|1515.2|201591
1592488500000|2020-06-18 13:55:00|1517|1516.4|1510.8|1510.4|1517.8|1517.4|1510.4|1510|159371
1592488800000|2020-06-18 14:00:00|1511|1510.6|1515.8|1515.4|1517.2|1516.8|1511|1510.6|223362
1592489100000|2020-06-18 14:05:00|1516|1515.6|1522.8|1522.4|1524|1523.8|1516|1515.6|193338
1592489400000|2020-06-18 14:10:00|1522.6|1522.2|1529|1528.6|1529|1528.6|1521.2|1520.8|625317
1592489700000|2020-06-18 14:15:00|1529.2|1528.8|1528.2|1527.8|1530.4|1530|1524.8|1524.4|213318
1592490000000|2020-06-18 14:20:00|1528.4|1527.6|1527.4|1527|1530.8|1530.2|1524.8|1524.2|210216
1592490300000|2020-06-18 14:25:00|1527.6|1527.2|1530.6|1530.2|1533.4|1533|1527.6|1527.2|290848
1592490600000|2020-06-18 14:30:00|1530.8|1530.4|1534.4|1534|1534.8|1534.2|1525.2|1524.8|510832
1592490900000|2020-06-18 14:35:00|1534.6|1534.2|1534.6|1534|1538.6|1538.2|1533.8|1533|220131
1592491200000|2020-06-18 14:40:00|1534.4|1533.8|1531.8|1531.2|1535.2|1534.6|1530.2|1529.6|120242
1592491500000|2020-06-18 14:45:00|1531.6|1531.4|1532.4|1532|1535|1534.6|1529.2|1528.8|133478
1592491800000|2020-06-18 14:50:00|1532.6|1532.2|1528.2|1528|1533.6|1533.2|1527.4|1527.2|189740
1592492100000|2020-06-18 14:55:00|1528.4|1528.2|1533.8|1533.4|1534.8|1534.6|1528.2|1527.8|135051
1592492400000|2020-06-18 15:00:00|1533.6|1533.2|1531.4|1531|1533.8|1533.6|1529.4|1529.2|143263
1592492700000|2020-06-18 15:05:00|1531.2|1531.2|1527.6|1527.2|1532.6|1532.2|1527.2|1527|119691
1592493000000|2020-06-18 15:10:00|1527.8|1527.4|1533|1532.6|1533.6|1533.4|1527|1526.6|155249
1592493300000|2020-06-18 15:15:00|1532.8|1532.4|1532.8|1532.4|1534.4|1534|1530.8|1530.6|181133
1592493600000|2020-06-18 15:20:00|1532.6|1532.2|1532.4|1532.2|1533.6|1533.2|1531.2|1531|150281
1592493900000|2020-06-18 15:25:00|1532.6|1532|1532.6|1532|1535|1534.6|1531.6|1531.2|222785
1592550000000|2020-06-19 07:00:00|1544.8|1543.4|1542.8|1541.6|1544.8|1544.2|1538.4|1537.4|201962
1592550300000|2020-06-19 07:05:00|1542|1541.8|1542.4|1541.8|1544.8|1543.8|1539.6|1539.2|112514
1592550600000|2020-06-19 07:10:00|1542.2|1541.6|1544.6|1543.8|1546|1545.6|1537.4|1536.6|229192
1592550900000|2020-06-19 07:15:00|1544.4|1543.6|1543.8|1543.2|1545.4|1544.8|1541.4|1541|95822
1592551200000|2020-06-19 07:20:00|1544|1543.4|1540.2|1540|1544.4|1543.8|1538.2|1538|126569
1592551500000|2020-06-19 07:25:00|1540.4|1539.8|1540.4|1540|1543.8|1543|1539.6|1539.2|125960
1592551800000|2020-06-19 07:30:00|1540.2|1539.8|1541.4|1541|1542.8|1542.6|1539|1538.6|146062
1592552100000|2020-06-19 07:35:00|1541.6|1541.2|1539.4|1539|1542.2|1541.8|1539.4|1539|62404
1592552400000|2020-06-19 07:40:00|1539.6|1539.2|1541.4|1541|1543.4|1543|1539.2|1538.6|36696
1592552700000|2020-06-19 07:45:00|1541.8|1541.2|1540.8|1540.4|1542.4|1542|1539.4|1539.2|48353
1592553000000|2020-06-19 07:50:00|1540.6|1540.6|1536.8|1536.4|1540.8|1540.6|1536.6|1536.2|84013
1592553300000|2020-06-19 07:55:00|1536.6|1536.8|1538.8|1538.4|1542|1541.6|1536.6|1536.8|140281
1592553600000|2020-06-19 08:00:00|1538.6|1538.2|1541.8|1541.4|1542|1541.8|1537.6|1537|217080
1592553900000|2020-06-19 08:05:00|1541.4|1541.2|1540|1539.8|1542.4|1541.8|1540|1539.4|99373
1592554200000|2020-06-19 08:10:00|1540.2|1539.6|1538.8|1538.2|1541.2|1540.8|1538.4|1538|25587
1592554500000|2020-06-19 08:15:00|1539|1538.4|1539.8|1539.2|1540.6|1540.2|1539|1538.2|33942
1592554800000|2020-06-19 08:20:00|1539.6|1539.4|1540.6|1540.2|1540.8|1540.4|1538.6|1538.2|33617
1592555100000|2020-06-19 08:25:00|1540.4|1540|1539.4|1539|1541|1540.6|1539|1538.6|34259
1592555400000|2020-06-19 08:30:00|1539.6|1539.2|1538.8|1538.4|1540.4|1540.2|1538.6|1538.2|46461
1592555700000|2020-06-19 08:35:00|1538.6|1538.2|1537.4|1537|1538.8|1538.6|1536.8|1536.4|60761
1592556000000|2020-06-19 08:40:00|1537.6|1537.2|1540.8|1540.2|1541|1540.8|1537.6|1537.2|50439
1592556300000|2020-06-19 08:45:00|1540.6|1540.4|1542|1541.8|1543.4|1542.8|1540.6|1540.4|93362
1592556600000|2020-06-19 08:50:00|1541.8|1541.6|1544.2|1543.8|1544.4|1544.2|1541|1540.8|37949
1592556900000|2020-06-19 08:55:00|1544|1544|1547.8|1547.2|1548|1547.6|1543.6|1543.4|123389
1592557200000|2020-06-19 09:00:00|1548.2|1547.4|1549.6|1549.2|1551.4|1551|1548|1547.4|204974
1592557500000|2020-06-19 09:05:00|1549.8|1549.4|1549.8|1549.4|1550|1549.6|1548|1547.6|78927
1592557800000|2020-06-19 09:10:00|1549.6|1549.2|1556.2|1556|1556.2|1556|1548.8|1548.6|413037
1592558100000|2020-06-19 09:15:00|1556.4|1556.2|1557.8|1557.2|1561.2|1561|1556.4|1556.2|306344
1592558400000|2020-06-19 09:20:00|1558|1557.4|1561.6|1561|1562.8|1562.4|1557.2|1556.6|184487
1592558700000|2020-06-19 09:25:00|1561.8|1561.2|1559.8|1559.4|1562.2|1562|1558.6|1558.2|167455
1592559000000|2020-06-19 09:30:00|1560|1559.2|1559.4|1559|1560.4|1560|1557|1556.4|255008
1592559300000|2020-06-19 09:35:00|1559.6|1559.2|1561|1560.6|1563.4|1563|1559.4|1558.8|183717
1592559600000|2020-06-19 09:40:00|1561.4|1560.8|1560.6|1560.2|1563.2|1562.8|1559.4|1559.2|208117
1592559900000|2020-06-19 09:45:00|1560.8|1560.4|1558.4|1558|1561|1560.4|1557.8|1557.4|78578
1592560200000|2020-06-19 09:50:00|1558.2|1557.8|1558|1557.6|1566.4|1566|1557|1556.6|954813
1592560500000|2020-06-19 09:55:00|1558.2|1557.8|1557|1556.6|1558.8|1558.2|1554.6|1554.4|745664
1592560800000|2020-06-19 10:00:00|1557.2|1556.4|1555|1554.2|1558|1557.4|1553|1552.4|84316
1592561100000|2020-06-19 10:05:00|1555.2|1554.4|1559.4|1558.6|1559.6|1559.2|1554|1553.6|87481
1592561400000|2020-06-19 10:10:00|1559.6|1558.8|1558.2|1557.6|1561.2|1561|1557.4|1556.8|156800
1592561700000|2020-06-19 10:15:00|1558|1557.4|1558.4|1557.8|1559.6|1559.2|1557|1556.2|58232
1592562000000|2020-06-19 10:20:00|1558.6|1558|1559.2|1558.6|1561.4|1561|1558.6|1558|72637
1592562300000|2020-06-19 10:25:00|1559.4|1558.8|1558.2|1557.8|1559.6|1559.2|1556.8|1556.2|26368
1592562600000|2020-06-19 10:30:00|1558|1557.6|1558.8|1558.2|1558.8|1558.6|1557.2|1556.6|30437
1592562900000|2020-06-19 10:35:00|1559|1558.4|1558|1557.8|1559.6|1559.2|1556.8|1556|51715
1592563200000|2020-06-19 10:40:00|1557.8|1557.4|1558.6|1558.2|1559|1558.6|1557.4|1556.8|37809
1592563500000|2020-06-19 10:45:00|1558.4|1558|1559|1558.6|1560|1559.4|1557|1556.4|78415
1592563800000|2020-06-19 10:50:00|1558.8|1558.4|1557.4|1557|1560.4|1560|1557.2|1556.8|87171
1592564100000|2020-06-19 10:55:00|1557.8|1557.2|1558.6|1558.4|1558.6|1558.4|1557|1556.4|24822
1592564400000|2020-06-19 11:00:00|1558.8|1558.6|1557.6|1557|1560.8|1560|1556|1555.6|67848
1592564700000|2020-06-19 11:05:00|1557.4|1556.8|1556.2|1555.6|1559.6|1559|1556|1555.6|32382
1592565000000|2020-06-19 11:10:00|1556|1555.4|1556.2|1555.6|1556.8|1556.4|1554.8|1554.4|43186
1592565300000|2020-06-19 11:15:00|1556|1555.4|1555.6|1555.2|1556.2|1555.8|1555|1554.4|23319
1592565600000|2020-06-19 11:20:00|1555.8|1555.4|1553|1552.6|1556.2|1555.6|1552.6|1552|21750
1592565900000|2020-06-19 11:25:00|1552.8|1552.4|1553.4|1553.2|1554.2|1553.8|1552.8|1552.2|29554
1592566200000|2020-06-19 11:30:00|1553.6|1553.4|1555|1554.6|1555.8|1555.6|1553.6|1553.2|35498
1592566500000|2020-06-19 11:35:00|1555.2|1554.8|1553.8|1553.2|1555.4|1555.2|1553.2|1552.8|48658
1592566800000|2020-06-19 11:40:00|1553.6|1553.4|1551.8|1551.4|1554.6|1554.4|1551.6|1551.2|51172
1592567100000|2020-06-19 11:45:00|1552|1551.6|1551|1550.8|1552.8|1552.4|1551|1550.8|36098
1592567400000|2020-06-19 11:50:00|1550.8|1550.6|1553.2|1552.8|1553.2|1552.8|1550.8|1550.6|18091
1592567700000|2020-06-19 11:55:00|1553|1552.6|1555.8|1555.4|1556|1555.6|1552.8|1552.6|159781
1592568000000|2020-06-19 12:00:00|1556|1555.6|1554.4|1554|1556.4|1556|1553.4|1552.8|107006
1592568300000|2020-06-19 12:05:00|1554.6|1554.2|1555.2|1554.8|1557|1556.4|1553|1552.6|128660
1592568600000|2020-06-19 12:10:00|1555.4|1554.6|1554.4|1553.8|1557.4|1557|1553.4|1552.8|192872
1592568900000|2020-06-19 12:15:00|1554.6|1554|1556|1555.6|1557|1556.6|1554.4|1554|57080
1592569200000|2020-06-19 12:20:00|1555.8|1555.8|1552.8|1552.4|1556.2|1555.8|1551.6|1551|86792
1592569500000|2020-06-19 12:25:00|1553|1552.2|1552.4|1551.8|1554|1553.6|1551.2|1550.8|103882
1592569800000|2020-06-19 12:30:00|1552.2|1551.6|1552.8|1552.4|1553.2|1552.8|1551.4|1551|104490
1592570100000|2020-06-19 12:35:00|1553|1552.6|1553|1552.8|1553.6|1553.4|1551.8|1551.6|78070
1592570400000|2020-06-19 12:40:00|1553.2|1553|1553.6|1553.2|1554.6|1554.2|1553|1552.6|77295
1592570700000|2020-06-19 12:45:00|1553.4|1553|1554.4|1554.2|1554.6|1554.4|1553.4|1553|18123
1592571000000|2020-06-19 12:50:00|1554.6|1554|1552.8|1552.4|1554.6|1554.2|1552.4|1552|75795
1592571300000|2020-06-19 12:55:00|1552.6|1552.2|1552|1551.6|1553.8|1553.4|1551.2|1551|50917
1592571600000|2020-06-19 13:00:00|1552.2|1551.4|1549.6|1549.2|1552.2|1551.6|1549|1548.8|84557
1592571900000|2020-06-19 13:05:00|1549.8|1549.4|1549.4|1549|1550.4|1550.2|1547.4|1547|262278
1592572200000|2020-06-19 13:10:00|1549.6|1549.2|1547.6|1547.2|1550.4|1550|1547.6|1547|90240
1592572500000|2020-06-19 13:15:00|1547.4|1547|1550.8|1550.6|1551|1550.6|1547.4|1547|68530
1592572800000|2020-06-19 13:20:00|1551|1550.8|1553.4|1553|1553.4|1553.2|1550.4|1550|133779
1592573100000|2020-06-19 13:25:00|1553.2|1553.2|1554|1553.6|1554|1553.6|1552|1551.6|126536
1592573400000|2020-06-19 13:30:00|1553.8|1553.4|1551.6|1551.2|1554.8|1554.4|1550.8|1550.2|449393
1592573700000|2020-06-19 13:35:00|1551.8|1551.4|1552.8|1552.6|1553.8|1553.4|1550.6|1550.4|340303
1592574000000|2020-06-19 13:40:00|1553.2|1552.8|1547.2|1547|1553.4|1553|1546.4|1546|281586
1592574300000|2020-06-19 13:45:00|1547.4|1547.2|1548.8|1548.2|1549.2|1548.8|1544|1543.6|263948
1592574600000|2020-06-19 13:50:00|1548.6|1548|1551.4|1550.8|1551.6|1551.4|1547.2|1547|227228
1592574900000|2020-06-19 13:55:00|1551.2|1551|1549.2|1548.8|1552.2|1551.8|1546.6|1546.2|204665
1592575200000|2020-06-19 14:00:00|1549.4|1549|1551.6|1551.4|1552.6|1552|1547.4|1547|143704
1592575500000|2020-06-19 14:05:00|1551.8|1551.6|1551.8|1551.4|1552.6|1552.2|1549.2|1549|103795
1592575800000|2020-06-19 14:10:00|1551.6|1551.2|1553.2|1552.8|1553.4|1553|1548.8|1548.2|116323
1592576100000|2020-06-19 14:15:00|1553.4|1553|1554.8|1554.6|1555|1554.6|1552.4|1552.2|171882
1592576400000|2020-06-19 14:20:00|1555|1554.8|1554.2|1553.8|1555.2|1555|1552.2|1552|122651
1592576700000|2020-06-19 14:25:00|1554.4|1554|1550|1549.6|1554.6|1554|1548.6|1548.2|69806
1592577000000|2020-06-19 14:30:00|1550.2|1549.4|1548.8|1548.4|1550.2|1549.6|1546|1545.8|81090
1592577300000|2020-06-19 14:35:00|1548.6|1548.2|1546.8|1546.4|1550|1549.6|1546.2|1545.8|71320
1592577600000|2020-06-19 14:40:00|1546.6|1546.2|1547.6|1547.2|1547.8|1547.2|1544.2|1543.8|235020
1592577900000|2020-06-19 14:45:00|1547.4|1547|1547.6|1547|1547.8|1547.4|1544|1543.4|107656
1592578200000|2020-06-19 14:50:00|1547.4|1546.8|1549.6|1549.2|1550.2|1549.8|1546|1545.6|95719
1592578500000|2020-06-19 14:55:00|1549.4|1549|1543.4|1543.2|1549.6|1549.2|1543.2|1543|107744
1592578800000|2020-06-19 15:00:00|1543.6|1543.4|1541.6|1541.4|1546.2|1545.8|1540.8|1540.6|295440
1592579100000|2020-06-19 15:05:00|1541.4|1541.2|1542.4|1541.8|1543.8|1543.6|1540.8|1540.6|198291
1592579400000|2020-06-19 15:10:00|1542.2|1542|1544.6|1544.2|1546.4|1546|1542|1541.6|99027
1592579700000|2020-06-19 15:15:00|1544.8|1544.4|1542.8|1542.4|1546.8|1546.4|1542.6|1542.4|151999
1592580000000|2020-06-19 15:20:00|1542.6|1542.2|1545|1544.8|1545.4|1545|1540|1539.6|187620
1592580300000|2020-06-19 15:25:00|1544.8|1544.6|1545.2|1544.6|1546.8|1546.4|1542.8|1542.4|245071
1592809200000|2020-06-22 07:00:00|1525.6|1522.2|1517.6|1516|1526.4|1524.4|1515|1514|179857
1592809500000|2020-06-22 07:05:00|1517.4|1517.8|1511.2|1510.2|1518|1517.8|1506.2|1505.4|312556
1592809800000|2020-06-22 07:10:00|1511|1510|1516.2|1515.4|1517|1516.4|1508.2|1507.8|130858
1592810100000|2020-06-22 07:15:00|1516.4|1515.6|1515|1514.2|1518|1517.2|1509.4|1509|203531
1592810400000|2020-06-22 07:20:00|1515.2|1514.4|1517.8|1517|1521|1520.4|1514.4|1514|217940
1592810700000|2020-06-22 07:25:00|1517.6|1517.2|1521|1520.2|1522.6|1522|1516.6|1516|184144
1592811000000|2020-06-22 07:30:00|1521.2|1520.4|1526|1525.6|1527.8|1527.2|1520|1519.4|181669
1592811300000|2020-06-22 07:35:00|1526.2|1525.8|1526.8|1526|1528.8|1528.2|1525|1524.6|71992
1592811600000|2020-06-22 07:40:00|1526.6|1526.2|1527|1526.4|1530.6|1530.2|1525.8|1525.4|69847
1592811900000|2020-06-22 07:45:00|1526.8|1526.2|1531|1530.2|1532.4|1532.2|1526.4|1526|60015
1592812200000|2020-06-22 07:50:00|1530.8|1530.4|1528.6|1528.2|1531.4|1530.6|1526.4|1525.8|117459
1592812500000|2020-06-22 07:55:00|1528.8|1528|1525.8|1525.2|1530.8|1530.2|1525.6|1525.2|48444
1592812800000|2020-06-22 08:00:00|1525.6|1525|1519.6|1519|1527|1526|1519.6|1519|133491
1592813100000|2020-06-22 08:05:00|1519.8|1519.2|1521.4|1521|1523.6|1523|1519.6|1519.2|71254
1592813400000|2020-06-22 08:10:00|1521.6|1521.2|1516.2|1515.6|1523.2|1522.8|1515.8|1515.2|74290
1592813700000|2020-06-22 08:15:00|1516|1515.4|1515.6|1515.4|1518.2|1517.8|1515.2|1514.6|70912
1592814000000|2020-06-22 08:20:00|1515.8|1515.2|1517.8|1517.2|1520|1519.4|1515.8|1515.2|54661
1592814300000|2020-06-22 08:25:00|1517.6|1517|1520.6|1520|1521|1520.4|1516.6|1516.4|50365
1592814600000|2020-06-22 08:30:00|1520.4|1520.2|1520.8|1520.4|1522|1521.6|1518.8|1518.4|66450
1592814900000|2020-06-22 08:35:00|1521|1520.6|1528.8|1528.4|1529|1528.8|1520.4|1520|102934
1592815200000|2020-06-22 08:40:00|1529|1528.6|1531|1530.6|1533|1532.6|1528.6|1528.2|138720
1592815500000|2020-06-22 08:45:00|1530.8|1530.8|1531.8|1531.2|1532.6|1532.2|1529|1528.6|91256
1592815800000|2020-06-22 08:50:00|1532|1531.4|1532.2|1531.8|1532.4|1532.2|1529.6|1529.2|62756
1592816100000|2020-06-22 08:55:00|1532|1531.6|1533.6|1533.2|1533.8|1533.4|1529.8|1529.2|58772
1592816400000|2020-06-22 09:00:00|1533.4|1533|1536.2|1535.6|1536.8|1536.2|1532.6|1532|59790
1592816700000|2020-06-22 09:05:00|1536.4|1535.8|1535.4|1534.8|1537.6|1537|1533.8|1533.2|62035
1592817000000|2020-06-22 09:10:00|1535.2|1535|1533.8|1533.4|1535.2|1535|1533|1532.6|48733
1592817300000|2020-06-22 09:15:00|1534|1533.6|1531.4|1531|1534.4|1534.2|1531.2|1530.8|39820
1592817600000|2020-06-22 09:20:00|1531.2|1531.2|1534.4|1533.8|1535|1534.8|1530.8|1530.6|69823
1592817900000|2020-06-22 09:25:00|1534.2|1534|1534.2|1533.8|1535.8|1535.4|1532|1531.6|60953
1592818200000|2020-06-22 09:30:00|1534|1533.6|1531.2|1530.8|1534.6|1534.2|1531|1530.4|88032
1592818500000|2020-06-22 09:35:00|1531.4|1531|1528.6|1528.2|1531.6|1531.2|1528.4|1528.2|72844
1592818800000|2020-06-22 09:40:00|1528.4|1528|1526.8|1526.4|1529.6|1529|1526.4|1525.8|29549
1592819100000|2020-06-22 09:45:00|1527|1526.6|1526.2|1525.8|1528.2|1527.8|1524.8|1524.4|49719
1592819400000|2020-06-22 09:50:00|1526.4|1526|1525.2|1524.8|1527|1526.4|1523.8|1523.2|84603
1592819700000|2020-06-22 09:55:00|1525|1524.6|1524.4|1524.2|1525.8|1525.4|1522|1521.4|99365
1592820000000|2020-06-22 10:00:00|1524.6|1524|1528|1527.6|1528|1527.8|1524.6|1524|52252
1592820300000|2020-06-22 10:05:00|1528.2|1527.8|1527.4|1527|1530|1529.8|1527.2|1527|67788
1592820600000|2020-06-22 10:10:00|1527.2|1526.8|1523.2|1522.8|1527.4|1527|1522.8|1522.6|62316
1592820900000|2020-06-22 10:15:00|1523.4|1523|1521.4|1521|1524|1523.4|1521.2|1521|37507
1592821200000|2020-06-22 10:20:00|1521.6|1521.2|1521|1520.6|1522.6|1522|1520.4|1520.2|57195
1592821500000|2020-06-22 10:25:00|1520.8|1520.4|1518.8|1518.2|1521|1520.8|1518.4|1518|231145
1592821800000|2020-06-22 10:30:00|1519|1518.4|1521|1520.8|1522|1521.6|1519|1518.2|41651
1592822100000|2020-06-22 10:35:00|1521.2|1521|1521.4|1521.2|1522.4|1521.8|1520.4|1520|44241
1592822400000|2020-06-22 10:40:00|1521.2|1521|1521.8|1521.4|1523.2|1522.6|1520.2|1520|68815
1592822700000|2020-06-22 10:45:00|1521.6|1521.6|1518.4|1517.8|1521.8|1521.6|1518.2|1517.6|56489
1592823000000|2020-06-22 10:50:00|1518.2|1518|1514.8|1514.2|1519.6|1519|1514.4|1514|112235
1592823300000|2020-06-22 10:55:00|1514.6|1514|1516.2|1515.4|1517|1516.6|1512.6|1512.4|103315
1592823600000|2020-06-22 11:00:00|1516|1515.6|1514.2|1513.8|1518|1517.4|1513.4|1513|52193
1592823900000|2020-06-22 11:05:00|1514|1514|1514.2|1513.6|1515.8|1515.6|1512.8|1512.2|62616
1592824200000|2020-06-22 11:10:00|1514|1513.4|1514.6|1514|1514.8|1514.4|1513|1512.6|43687
1592824500000|2020-06-22 11:15:00|1514.4|1513.8|1516.4|1516|1518.6|1518.2|1514|1513.8|130351
1592824800000|2020-06-22 11:20:00|1516.2|1515.8|1517.8|1517.2|1518.6|1518|1516|1515.6|30050
1592825100000|2020-06-22 11:25:00|1517.6|1517|1516.4|1516|1518|1517.6|1515.8|1515.2|51324
1592825400000|2020-06-22 11:30:00|1516.2|1515.8|1514.2|1514|1517|1516.6|1513.2|1512.8|125103
1592825700000|2020-06-22 11:35:00|1514|1513.8|1517.2|1516.6|1518.2|1517.8|1513.4|1512.8|78283
1592826000000|2020-06-22 11:40:00|1517|1516.4|1517|1516.6|1517.6|1517.4|1515.8|1515.4|30185
1592826300000|2020-06-22 11:45:00|1517.2|1516.4|1519.2|1519|1520|1519.6|1516.8|1516.4|61858
1592826600000|2020-06-22 11:50:00|1519.4|1518.8|1520.2|1519.8|1520.8|1520.4|1518.4|1518.2|36900
1592826900000|2020-06-22 11:55:00|1520|1519.6|1522.8|1522.6|1523|1522.6|1519|1518.8|21072
1592827200000|2020-06-22 12:00:00|1523|1522.4|1524.4|1524|1525.8|1525.6|1522.4|1522|55012
1592827500000|2020-06-22 12:05:00|1524.6|1524.2|1524|1523.6|1524.8|1524.4|1523.2|1522.8|30265
1592827800000|2020-06-22 12:10:00|1523.8|1523.8|1523|1522.6|1526|1525.6|1522.2|1521.8|83125
1592828100000|2020-06-22 12:15:00|1523.2|1522.8|1523.6|1523.2|1524.8|1524.4|1522.4|1522|14873
1592828400000|2020-06-22 12:20:00|1523.4|1523|1524.6|1524.2|1524.8|1524.4|1523.2|1523|25237
1592828700000|2020-06-22 12:25:00|1524.4|1524|1523|1522.8|1524.6|1524|1522.4|1522.2|32320
1592829000000|2020-06-22 12:30:00|1523.2|1523|1523.2|1522.8|1524|1523.4|1522.2|1522|30715
1592829300000|2020-06-22 12:35:00|1523|1523|1521|1520.8|1523.8|1523.4|1520.8|1520.4|43109
1592829600000|2020-06-22 12:40:00|1521.2|1520.6|1520|1519.4|1521.6|1521.2|1519.4|1519|29226
1592829900000|2020-06-22 12:45:00|1519.8|1519.6|1520.2|1519.8|1521|1520.8|1519.6|1519.2|36095
1592830200000|2020-06-22 12:50:00|1520.4|1520|1520.8|1520.6|1521.2|1520.8|1519.6|1519.4|19809
1592830500000|2020-06-22 12:55:00|1521|1520.8|1523|1522.6|1523.4|1523|1520.6|1520.2|79423
1592830800000|2020-06-22 13:00:00|1522.8|1522.4|1524.6|1524|1526|1525.4|1522.6|1522.2|95026
1592831100000|2020-06-22 13:05:00|1524.8|1524.2|1523.8|1523.6|1525.4|1524.8|1523.4|1523|48593
1592831400000|2020-06-22 13:10:00|1524|1523.8|1523.4|1523|1524.8|1524.6|1522.8|1522.6|46396
1592831700000|2020-06-22 13:15:00|1523.6|1523.2|1522.8|1522.4|1524.6|1524|1521.4|1521|41157
1592832000000|2020-06-22 13:20:00|1523|1522.6|1524.6|1524.2|1525|1524.6|1522.8|1522.4|39813
1592832300000|2020-06-22 13:25:00|1524.4|1524|1525.6|1525.4|1526.6|1526.2|1524.4|1524|54061
1592832600000|2020-06-22 13:30:00|1525.8|1525.2|1519.4|1519|1528.6|1528.2|1518|1517.8|339350
1592832900000|2020-06-22 13:35:00|1519.2|1519.2|1519.4|1518.8|1522.2|1521.6|1517|1516.6|257940
1592833200000|2020-06-22 13:40:00|1519.2|1518.6|1525.4|1524.8|1525.4|1525|1516.8|1516.4|152703
1592833500000|2020-06-22 13:45:00|1525.2|1524.6|1528.8|1528.2|1530|1529.6|1523.6|1523|190100
1592833800000|2020-06-22 13:50:00|1528.6|1528|1529|1528.6|1531.2|1530.8|1526.8|1526.4|189466
1592834100000|2020-06-22 13:55:00|1528.8|1528.4|1527.2|1526.6|1532.8|1532.2|1526.6|1526|188211
1592834400000|2020-06-22 14:00:00|1527.4|1526.8|1529.2|1528.6|1531|1530.4|1524.4|1523.6|72516
1592834700000|2020-06-22 14:05:00|1529|1528.8|1528.8|1528.4|1530.6|1530|1526.8|1526.4|111713
1592835000000|2020-06-22 14:10:00|1528.6|1528.2|1530.2|1529.6|1531|1530.6|1526.8|1526.4|127341
1592835300000|2020-06-22 14:15:00|1530.4|1529.8|1525.4|1524.8|1530.6|1530|1524.4|1523.8|54097
1592835600000|2020-06-22 14:20:00|1525.6|1525|1526.6|1526.2|1530.4|1530|1525.2|1524.6|106290
1592835900000|2020-06-22 14:25:00|1526.8|1526.4|1528|1527.4|1529.8|1529.2|1526.6|1526.2|116225
1592836200000|2020-06-22 14:30:00|1527.8|1527.6|1523.4|1523|1528|1527.8|1522.8|1522.4|116426
1592836500000|2020-06-22 14:35:00|1523.6|1523.2|1525.4|1525|1527|1526.6|1522.8|1522.2|224029
1592836800000|2020-06-22 14:40:00|1525.2|1525.2|1521.2|1521|1526|1525.6|1520.8|1520.4|153935
1592837100000|2020-06-22 14:45:00|1521.4|1521.2|1519.8|1519.4|1523.8|1523.6|1519.8|1519.4|124171
1592837400000|2020-06-22 14:50:00|1520|1519.6|1519.2|1518.6|1521.4|1521|1518.4|1518.2|215921
1592837700000|2020-06-22 14:55:00|1519.4|1518.8|1516.2|1516|1520.6|1520.2|1516.2|1516|117945
1592838000000|2020-06-22 15:00:00|1516|1515.8|1518.2|1517.6|1519.6|1519.2|1515.2|1515|175867
1592838300000|2020-06-22 15:05:00|1518|1517.8|1519|1518.8|1520.8|1520.2|1517.8|1517.4|120734
1592838600000|2020-06-22 15:10:00|1519.2|1518.6|1519|1518.6|1520.6|1520.4|1517|1516.4|154428
1592838900000|2020-06-22 15:15:00|1518.8|1518.8|1519.6|1519.2|1521.2|1520.6|1518.8|1518.6|162387
1592839200000|2020-06-22 15:20:00|1519.4|1519.4|1520.6|1520.2|1521.4|1520.8|1518.4|1518|104311
1592839500000|2020-06-22 15:25:00|1520.4|1520|1522.2|1521.6|1522.6|1522.4|1517.6|1517.2|254765
1592895600000|2020-06-23 07:00:00|1532.8|1350|1527|1525.8|1538.6|1532.6|1526.2|1350|197199
1592895900000|2020-06-23 07:05:00|1526.8|1526|1529.6|1528.8|1531.4|1530.4|1522.4|1521.6|182957
1592896200000|2020-06-23 07:10:00|1529.8|1529|1529.2|1528.4|1531.6|1530.8|1525.8|1525|82545
1592896500000|2020-06-23 07:15:00|1529.4|1528.6|1536.6|1536|1539.8|1538.8|1529.4|1528.6|338187
1592896800000|2020-06-23 07:20:00|1536.4|1535.8|1538.4|1537.6|1539.6|1539.4|1535.8|1535|138457
1592897100000|2020-06-23 07:25:00|1538.2|1537.4|1547.4|1546.2|1549|1548.6|1535.6|1535|230274
1592897400000|2020-06-23 07:30:00|1546.8|1546|1547|1546.8|1549|1548.4|1543.8|1542.8|121063
1592897700000|2020-06-23 07:35:00|1547.4|1547|1544.4|1543.6|1549.8|1549.2|1543.4|1542.8|124834
1592898000000|2020-06-23 07:40:00|1544.6|1544|1546.8|1546|1548|1547.6|1543.2|1542.4|79992
1592898300000|2020-06-23 07:45:00|1546.6|1546.2|1545.2|1544.6|1546.8|1546.2|1544|1543.6|92161
1592898600000|2020-06-23 07:50:00|1545|1544.8|1551.8|1551.4|1553|1552.6|1545|1544.6|197788
1592898900000|2020-06-23 07:55:00|1552|1551.6|1554|1553.4|1554.8|1554.4|1551.6|1551.2|74755
1592899200000|2020-06-23 08:00:00|1553.8|1553.6|1552.4|1551.8|1554.8|1554.4|1548.8|1548.4|119083
1592899500000|2020-06-23 08:05:00|1552.2|1552|1551.2|1550.4|1554|1553.4|1549.2|1548.6|82728
1592899800000|2020-06-23 08:10:00|1551|1550.2|1551.4|1550.8|1553|1552.4|1549.8|1549.4|75476
1592900100000|2020-06-23 08:15:00|1551.6|1551|1544.8|1544.2|1552.6|1551.8|1544.2|1543.6|156179
1592900400000|2020-06-23 08:20:00|1544.6|1544|1545.4|1545|1546|1545.2|1542.6|1542|50453
1592900700000|2020-06-23 08:25:00|1545.6|1545.2|1546.8|1546.4|1548.8|1548.2|1545.2|1545|60232
1592901000000|2020-06-23 08:30:00|1547|1546.6|1544.4|1543.8|1549.2|1549|1543.8|1543|66326
1592901300000|2020-06-23 08:35:00|1544.6|1544|1542.4|1542|1544.6|1544.2|1541|1540.4|32083
1592901600000|2020-06-23 08:40:00|1542.6|1542.2|1544.6|1544.2|1545|1544.8|1542.2|1541.8|36654
1592901900000|2020-06-23 08:45:00|1544.8|1544.4|1543.2|1542.6|1545.8|1545.4|1540.8|1540.2|72803
1592902200000|2020-06-23 08:50:00|1543|1542.4|1544.2|1543.8|1545.4|1545.2|1542.6|1542.4|37116
1592902500000|2020-06-23 08:55:00|1544|1543.6|1540.8|1540.4|1544.2|1544|1539.8|1539.4|65604
1592902800000|2020-06-23 09:00:00|1540.6|1540.2|1543.2|1542.8|1543.4|1542.8|1538.2|1537.6|89863
1592903100000|2020-06-23 09:05:00|1543.4|1543|1542.4|1542|1544.2|1544|1542.4|1542|48246
1592903400000|2020-06-23 09:10:00|1542.8|1542.2|1541.2|1541|1544|1543.8|1541.2|1541|83359
1592903700000|2020-06-23 09:15:00|1541.4|1541.2|1542|1541.8|1543.4|1543|1541.4|1541|32402
1592904000000|2020-06-23 09:20:00|1541.8|1541.6|1543.6|1543.2|1545|1544.6|1541.8|1541.6|57917
1592904300000|2020-06-23 09:25:00|1543.8|1543.4|1548.2|1547.8|1548.2|1548|1542.4|1542|71713
1592904600000|2020-06-23 09:30:00|1548.4|1548|1551.4|1551|1551.6|1551.2|1547.4|1547|107754
1592904900000|2020-06-23 09:35:00|1551.6|1551.2|1551.8|1551.4|1552|1551.6|1550|1549.6|47283
1592905200000|2020-06-23 09:40:00|1552|1551.6|1554.6|1554.2|1554.6|1554.4|1551.8|1551.6|76079
1592905500000|2020-06-23 09:45:00|1554.8|1554.4|1552.6|1552.2|1554.8|1554.6|1551|1550.6|37025
1592905800000|2020-06-23 09:50:00|1552.8|1552.4|1552.2|1551.8|1553.4|1553|1551.8|1551.6|40112
1592906100000|2020-06-23 09:55:00|1552.4|1552|1551.4|1550.8|1553.2|1552.6|1550.4|1550|49189
1592906400000|2020-06-23 10:00:00|1551.2|1551|1550.6|1550.2|1552.2|1551.8|1549.8|1549.4|60385
1592906700000|2020-06-23 10:05:00|1550.8|1550.4|1552.2|1551.8|1553.4|1553.2|1550.2|1550|96842
1592907000000|2020-06-23 10:10:00|1552.4|1552|1557.4|1557.2|1558|1557.6|1552|1551.6|120783
1592907300000|2020-06-23 10:15:00|1557.2|1557|1559.6|1559|1560|1559.4|1556|1555.6|62786
1592907600000|2020-06-23 10:20:00|1559.4|1559.2|1554.8|1554.4|1559.8|1559.6|1554.2|1553.8|59721
1592907900000|2020-06-23 10:25:00|1554.6|1554.2|1556.2|1556|1557.2|1556.6|1554|1553.4|46159
1592908200000|2020-06-23 10:30:00|1556|1555.8|1554.4|1554.2|1556.2|1556|1553|1552.6|53597
1592908500000|2020-06-23 10:35:00|1554.2|1554|1554.6|1554.2|1554.8|1554.4|1553|1552.8|52016
1592908800000|2020-06-23 10:40:00|1554.8|1554.4|1556.2|1555.8|1556.8|1556.4|1554.6|1554.2|50774
1592909100000|2020-06-23 10:45:00|1556|1555.6|1558.4|1558|1558.8|1558.4|1556|1555.6|60178
1592909400000|2020-06-23 10:50:00|1558.2|1557.8|1560.6|1560.4|1561.6|1561.2|1557.4|1557|132731
1592909700000|2020-06-23 10:55:00|1560.8|1560.6|1559.4|1559.2|1560.8|1560.6|1557.4|1557|43971
1592910000000|2020-06-23 11:00:00|1559.2|1559|1557.2|1556.8|1559.4|1559.2|1556.4|1556|79408
1592910300000|2020-06-23 11:05:00|1557|1556.6|1558.2|1557.8|1560.2|1559.8|1556.4|1556.2|82081
1592910600000|2020-06-23 11:10:00|1558|1557.6|1556.8|1556.6|1559.4|1559|1556.8|1556.6|50923
1592910900000|2020-06-23 11:15:00|1557|1556.8|1561|1560.4|1561.4|1561|1556.8|1556.4|94737
1592911200000|2020-06-23 11:20:00|1560.8|1560.2|1562.2|1561.8|1562.2|1562|1560.2|1560|55554
1592911500000|2020-06-23 11:25:00|1562|1562|1560.8|1560.4|1562.2|1562|1560|1559.6|55165
1592911800000|2020-06-23 11:30:00|1561|1560.6|1562.4|1562|1563.6|1563.2|1560.6|1560.2|72118
1592912100000|2020-06-23 11:35:00|1562.2|1562.2|1567.6|1567.2|1567.6|1567.4|1562.2|1562|155054
1592912400000|2020-06-23 11:40:00|1567.4|1567|1565.6|1565.2|1568.6|1568.4|1564.4|1563.8|87548
1592912700000|2020-06-23 11:45:00|1565.4|1565|1566.4|1566|1568|1567.6|1565|1564.8|70818
1592913000000|2020-06-23 11:50:00|1566.2|1565.8|1564.6|1564.4|1566.4|1565.8|1563.6|1563.2|59290
1592913300000|2020-06-23 11:55:00|1564.8|1564.2|1566.8|1566.6|1567.2|1566.8|1564.6|1564.2|100303
1592913600000|2020-06-23 12:00:00|1566.6|1566.4|1567|1566.8|1567.4|1567.2|1565.8|1565.6|74172
1592913900000|2020-06-23 12:05:00|1566.8|1566.6|1570.4|1570|1571.6|1571.4|1566.4|1566|137519
1592914200000|2020-06-23 12:10:00|1570.6|1570.2|1576.4|1576|1577|1576.8|1569.8|1569.4|182224
1592914500000|2020-06-23 12:15:00|1576.2|1575.8|1572.8|1572.6|1582.6|1582|1572.8|1572.4|458719
1592914800000|2020-06-23 12:20:00|1573|1572.4|1575|1574.6|1575.8|1575.2|1571.2|1570.8|119896
1592915100000|2020-06-23 12:25:00|1574.8|1574.4|1575|1574.6|1576|1575.6|1573.8|1573.4|129974
1592915400000|2020-06-23 12:30:00|1574.8|1574.4|1575|1574.4|1575.6|1575.2|1573|1572.8|165513
1592915700000|2020-06-23 12:35:00|1574.8|1574.2|1574.8|1574.4|1576|1575.6|1573.6|1573|80866
1592916000000|2020-06-23 12:40:00|1574.6|1574.2|1569|1568.8|1574.8|1574.4|1569|1568.8|90715
1592916300000|2020-06-23 12:45:00|1568.8|1568.6|1566|1565.6|1569.8|1569.2|1566|1565.6|109243
1592916600000|2020-06-23 12:50:00|1565.8|1565.4|1564.8|1564.2|1566|1565.6|1564|1563.6|67966
1592916900000|2020-06-23 12:55:00|1565|1564.4|1564.8|1564.2|1567.4|1566.8|1564.2|1563.6|92152
1592917200000|2020-06-23 13:00:00|1565|1564.4|1564.4|1564.2|1567|1566.8|1563.8|1563.2|60592
1592917500000|2020-06-23 13:05:00|1564.2|1564|1562|1561.4|1566.4|1566|1561.8|1561.4|81871
1592917800000|2020-06-23 13:10:00|1562.2|1561.6|1560.2|1559.8|1563|1562.8|1559.8|1559.4|75162
1592918100000|2020-06-23 13:15:00|1560.4|1559.6|1556.8|1556.6|1561.2|1561|1556.4|1556|73854
1592918400000|2020-06-23 13:20:00|1556.6|1556.2|1554.4|1554|1557.4|1556.8|1554.4|1554|89517
1592918700000|2020-06-23 13:25:00|1554.2|1553.6|1556.8|1556.2|1557.2|1557|1553.6|1553.2|82643
1592919000000|2020-06-23 13:30:00|1557.4|1556.4|1558.8|1558.2|1559.4|1558.8|1551.2|1551|194091
1592919300000|2020-06-23 13:35:00|1558.6|1558|1555.6|1555.2|1558.8|1558.2|1553.4|1552.8|211335
1592919600000|2020-06-23 13:40:00|1555.8|1555.4|1557|1556.6|1557.6|1557.2|1553.2|1552.8|124281
1592919900000|2020-06-23 13:45:00|1556.8|1556.4|1548|1547.6|1557.2|1556.6|1547.4|1547|205087
1592920200000|2020-06-23 13:50:00|1548.4|1547.8|1546.8|1546|1549.2|1548.8|1543.6|1543.2|270636
1592920500000|2020-06-23 13:55:00|1546.6|1546.2|1544.6|1544.2|1547.8|1547|1543.2|1543|186931
1592920800000|2020-06-23 14:00:00|1544.4|1544|1546.8|1546.2|1547.4|1547|1543.2|1542.6|123271
1592921100000|2020-06-23 14:05:00|1546.6|1546|1543.2|1542.8|1548.4|1547.8|1542|1541.4|140137
1592921400000|2020-06-23 14:10:00|1543|1542.6|1542|1541.6|1543.4|1543.2|1539.4|1539|173733
1592921700000|2020-06-23 14:15:00|1542.2|1541.8|1544.4|1544|1545.8|1545|1542.2|1541.8|93708
1592922000000|2020-06-23 14:20:00|1544.6|1544.2|1545.6|1545.2|1546|1545.4|1541.4|1541.2|154434
1592922300000|2020-06-23 14:25:00|1545.8|1545.4|1549.4|1549|1549.6|1549.2|1545.6|1545.4|117538
1592922600000|2020-06-23 14:30:00|1549.2|1548.8|1545.6|1545.2|1550|1549.6|1545.6|1545|115124
1592922900000|2020-06-23 14:35:00|1545.8|1545.4|1548|1547.8|1548.6|1548.4|1544.8|1544.2|197419
1592923200000|2020-06-23 14:40:00|1547.8|1547.6|1546|1545.8|1549.6|1549.4|1545|1544.6|167725
1592923500000|2020-06-23 14:45:00|1545.8|1545.6|1543|1542.6|1546.2|1546|1540.8|1540.2|317507
1592923800000|2020-06-23 14:50:00|1542.8|1542.4|1547.8|1547.6|1548.8|1548.6|1542.4|1542|134077
1592924100000|2020-06-23 14:55:00|1547.6|1547.4|1551.2|1550.8|1552|1551.8|1546.6|1546.4|221966
1592924400000|2020-06-23 15:00:00|1551|1550.6|1556|1555.6|1557|1556.4|1548.6|1548.2|259165
1592924700000|2020-06-23 15:05:00|1555.8|1555.2|1556.6|1556|1557.8|1557.2|1554.2|1553.8|129750
1592925000000|2020-06-23 15:10:00|1556.4|1556.2|1555.8|1555.4|1557|1556.8|1555.2|1554.8|103802
1592925300000|2020-06-23 15:15:00|1555.6|1555.2|1556.6|1556.2|1557.6|1557.4|1554.8|1554.6|111534
1592925600000|2020-06-23 15:20:00|1556.8|1556.4|1563.2|1562.8|1563.4|1563|1556.6|1556.2|145255
1592925900000|2020-06-23 15:25:00|1563|1562.6|1562.8|1562.4|1566.4|1565.8|1561.6|1561.2|225911
1592982000000|2020-06-24 07:00:00|1552.6|1550.6|1559.6|1558.6|1559.8|1559.2|1550.6|1549.4|94959
1592982300000|2020-06-24 07:05:00|1559.8|1559|1569.4|1568.2|1571.4|1570.2|1559.8|1559|204728
1592982600000|2020-06-24 07:10:00|1569.6|1568.6|1572.8|1572.2|1573.2|1572.4|1569.2|1568.2|150343
1592982900000|2020-06-24 07:15:00|1572.6|1572|1560.6|1559.4|1574.6|1574.2|1560.2|1559.2|120981
1592983200000|2020-06-24 07:20:00|1560.4|1559.6|1557.8|1557.2|1562|1561|1553.2|1552.6|120074
1592983500000|2020-06-24 07:25:00|1558|1557|1553|1552.4|1559.6|1559.2|1552.6|1552|100232
1592983800000|2020-06-24 07:30:00|1553.2|1552.6|1552.4|1551.6|1554.2|1553.8|1551|1550.6|116067
1592984100000|2020-06-24 07:35:00|1552.6|1551.8|1542.4|1541.8|1555.2|1554.6|1542|1541.6|139066
1592984400000|2020-06-24 07:40:00|1542.2|1541.4|1535.8|1535|1542.2|1541.6|1535.4|1535|154223
1592984700000|2020-06-24 07:45:00|1536|1535.2|1534.2|1533.6|1536.4|1536|1531.8|1531|152889
1592985000000|2020-06-24 07:50:00|1534.4|1533.4|1536.2|1535.4|1537.6|1536.8|1529.8|1529.2|210160
1592985300000|2020-06-24 07:55:00|1536.4|1535.2|1536.4|1535.6|1539|1538.6|1534.8|1534.2|70354
1592985600000|2020-06-24 08:00:00|1536.2|1535.8|1530.6|1530|1536.8|1536|1528.8|1528.2|147762
1592985900000|2020-06-24 08:05:00|1530.2|1529.8|1521.6|1521|1530.2|1529.8|1520.6|1520.2|373412
1592986200000|2020-06-24 08:10:00|1521.8|1521.4|1522.8|1522.4|1525.2|1524.8|1520.6|1520.2|99304
1592986500000|2020-06-24 08:15:00|1522.6|1522.2|1521.8|1521.4|1525|1524.2|1518|1517.6|229595
1592986800000|2020-06-24 08:20:00|1521.6|1521.2|1526|1525.2|1526.6|1525.8|1519.6|1519|104058
1592987100000|2020-06-24 08:25:00|1525.8|1525.4|1525.8|1525.4|1526.4|1525.8|1523.4|1523|92644
1592987400000|2020-06-24 08:30:00|1525.6|1525.2|1525.8|1525.4|1527.2|1526.6|1523.2|1523|91197
1592987700000|2020-06-24 08:35:00|1526|1525.6|1528|1527.4|1529.2|1528.8|1525.2|1525|66573
1592988000000|2020-06-24 08:40:00|1527.8|1527.2|1527|1526.2|1528|1527.4|1526.2|1526|28735
1592988300000|2020-06-24 08:45:00|1527.2|1526.4|1527.6|1527.2|1529|1528.2|1526.6|1526.2|27090
1592988600000|2020-06-24 08:50:00|1527.4|1527|1527.8|1527.4|1531|1530.6|1527|1526.6|62460
1592988900000|2020-06-24 08:55:00|1528|1527.6|1529.8|1529.2|1531.6|1531|1528|1527.6|56252
1592989200000|2020-06-24 09:00:00|1530|1529.4|1531.8|1531.4|1532.8|1532.4|1530|1529|98831
1592989500000|2020-06-24 09:05:00|1532|1531.2|1530.4|1530|1533|1532.4|1529.2|1528.8|161478
1592989800000|2020-06-24 09:10:00|1530.2|1529.8|1520.6|1520.2|1530.6|1530.2|1519.2|1519|256200
1592990100000|2020-06-24 09:15:00|1520.4|1520|1517.8|1517.4|1522.4|1522|1517|1516.6|181658
1592990400000|2020-06-24 09:20:00|1517.6|1517.2|1519.2|1518.6|1520.8|1520.4|1516.2|1516|77804
1592990700000|2020-06-24 09:25:00|1519.4|1518.8|1516.6|1516|1521.6|1521|1516.4|1516|79791
1592991000000|2020-06-24 09:30:00|1516.4|1515.8|1519.6|1519|1519.8|1519.4|1515.4|1515|124237
1592991300000|2020-06-24 09:35:00|1519.4|1519.2|1516.6|1516|1520.2|1519.8|1515.8|1515.4|67152
1592991600000|2020-06-24 09:40:00|1516.4|1515.8|1514.4|1513.8|1517.2|1516.6|1512.4|1512|106739
1592991900000|2020-06-24 09:45:00|1514.2|1513.6|1517.4|1516.8|1517.4|1517.2|1513.8|1513.4|65587
1592992200000|2020-06-24 09:50:00|1517.2|1516.6|1518.8|1518.4|1519.4|1519.2|1516.8|1516.4|62847
1592992500000|2020-06-24 09:55:00|1518.6|1518.2|1516.6|1516.2|1519.4|1519|1516.4|1516|66395
1592992800000|2020-06-24 10:00:00|1516.8|1516.4|1517.4|1517.2|1518.6|1518.2|1516.4|1516.2|88846
1592993100000|2020-06-24 10:05:00|1517.6|1517.4|1519.8|1519.4|1519.8|1519.6|1517|1516.4|33965
1592993400000|2020-06-24 10:10:00|1519.6|1519.2|1516|1515.6|1520.4|1520|1515.2|1515|75805
1592993700000|2020-06-24 10:15:00|1516.2|1515.8|1520|1519.2|1520.6|1520|1515.4|1515.2|63718
1592994000000|2020-06-24 10:20:00|1520.2|1519.4|1520|1519.6|1521.8|1521.4|1519.2|1518.8|131401
1592994300000|2020-06-24 10:25:00|1519.8|1519.4|1520|1519.8|1521.4|1520.8|1517.8|1517.4|39542
1592994600000|2020-06-24 10:30:00|1519.8|1519.6|1521.2|1520.8|1521.6|1521.4|1519.8|1519.4|29910
1592994900000|2020-06-24 10:35:00|1521.4|1521|1521.6|1521.2|1523|1522.6|1521.2|1520.8|55257
1592995200000|2020-06-24 10:40:00|1521.4|1521|1521.4|1521|1523|1522.6|1521.2|1520.8|65182
1592995500000|2020-06-24 10:45:00|1521.6|1521.2|1520.8|1520.6|1522|1521.8|1520.2|1520|19755
1592995800000|2020-06-24 10:50:00|1520.6|1520.4|1517.4|1517.2|1521.4|1521|1517.4|1517|120589
1592996100000|2020-06-24 10:55:00|1517.6|1517|1516.2|1515.8|1518.6|1518.2|1514.6|1514.4|136162
1592996400000|2020-06-24 11:00:00|1516.4|1516|1519.6|1519.2|1519.6|1519.2|1516.4|1516|49787
1592996700000|2020-06-24 11:05:00|1519.4|1519|1521.4|1521.2|1521.4|1521.2|1519|1518.6|36020
1592997000000|2020-06-24 11:10:00|1521.6|1521.4|1521|1520.6|1522.2|1522|1520.8|1520.6|76158
1592997300000|2020-06-24 11:15:00|1521.2|1520.8|1521|1520.4|1521.4|1521|1519.8|1519.4|47127
1592997600000|2020-06-24 11:20:00|1520.8|1520.6|1519.4|1519.2|1521.4|1520.8|1519.4|1519|34365
1592997900000|2020-06-24 11:25:00|1519.2|1519|1519.6|1519|1519.6|1519.2|1517.8|1517.2|51026
1592998200000|2020-06-24 11:30:00|1519.8|1519.2|1518.4|1518.2|1520|1519.6|1517.6|1517.2|31936
1592998500000|2020-06-24 11:35:00|1518.6|1518.4|1517.6|1517.2|1519|1518.8|1516.8|1516.4|33834
1592998800000|2020-06-24 11:40:00|1517.8|1517.4|1517|1516.6|1518.2|1517.8|1516.6|1516.2|26621
1592999100000|2020-06-24 11:45:00|1517.2|1516.8|1517.2|1516.8|1517.8|1517.6|1516.6|1516.4|60862
1592999400000|2020-06-24 11:50:00|1517|1516.6|1518.6|1518.2|1518.6|1518.2|1515.8|1515.6|48068
1592999700000|2020-06-24 11:55:00|1518.4|1518|1517.6|1517.2|1518.6|1518.4|1517.2|1517|49392
1593000000000|2020-06-24 12:00:00|1517.8|1517.4|1518.2|1518|1518.8|1518.6|1516.6|1516.4|69047
1593000300000|2020-06-24 12:05:00|1518|1517.8|1515.4|1515|1518|1517.8|1515.2|1515|53716
1593000600000|2020-06-24 12:10:00|1515.2|1515.2|1517.4|1517.2|1517.8|1517.6|1515.2|1515|74321
1593000900000|2020-06-24 12:15:00|1517.6|1517.4|1518.2|1517.8|1520.4|1520.2|1517|1516.6|97870
1593001200000|2020-06-24 12:20:00|1518.4|1518|1519.2|1518.8|1519.4|1519|1518|1517.8|57402
1593001500000|2020-06-24 12:25:00|1519|1519|1516.2|1516|1519.2|1519|1516.2|1516|96564
1593001800000|2020-06-24 12:30:00|1516.4|1516.2|1514.8|1514.2|1517|1516.6|1514.2|1514|47221
1593002100000|2020-06-24 12:35:00|1514.6|1514.4|1514.6|1514.2|1516|1515.8|1514.2|1514|50842
1593002400000|2020-06-24 12:40:00|1514.4|1514|1516|1515.6|1516|1515.6|1514.4|1514|42886
1593002700000|2020-06-24 12:45:00|1515.8|1515.8|1519.2|1518.8|1519.4|1519|1515.8|1515.6|22749
1593003000000|2020-06-24 12:50:00|1519.4|1519|1520|1519.6|1521.2|1520.6|1519.2|1519|56797
1593003300000|2020-06-24 12:55:00|1520.2|1519.8|1521.2|1521|1521.6|1521.4|1520|1519.6|56247
1593003600000|2020-06-24 13:00:00|1521.4|1520.8|1522|1521.6|1524.6|1524.2|1520.8|1520.6|116581
1593003900000|2020-06-24 13:05:00|1522.4|1521.8|1522.6|1522.2|1523.8|1523.6|1521|1520.6|46011
1593004200000|2020-06-24 13:10:00|1522.4|1522|1520.8|1520.6|1522.4|1522|1520.2|1520|38068
1593004500000|2020-06-24 13:15:00|1520.6|1520.4|1518.2|1517.8|1522|1521.6|1518|1517.4|120336
1593004800000|2020-06-24 13:20:00|1518.4|1518|1521.4|1521|1521.4|1521|1518.2|1517.8|76647
1593005100000|2020-06-24 13:25:00|1521.6|1521.2|1521.2|1521|1522.6|1522.4|1521.2|1521|45663
1593005400000|2020-06-24 13:30:00|1521.4|1520.8|1510.8|1510.2|1521.4|1520.8|1510.2|1510|508417
1593005700000|2020-06-24 13:35:00|1510.6|1510.4|1515.2|1514.6|1516.8|1516.4|1509|1508.4|235401
1593006000000|2020-06-24 13:40:00|1515.4|1515|1516.8|1516.4|1518|1517.6|1514|1513.4|226511
1593006300000|2020-06-24 13:45:00|1516.6|1516.2|1507.4|1507|1517.4|1517|1507.2|1507|262523
1593006600000|2020-06-24 13:50:00|1507.6|1507.2|1507.2|1506.6|1509|1508.8|1505.4|1505.2|177442
1593006900000|2020-06-24 13:55:00|1507|1506.8|1505|1504.2|1508.8|1508.4|1503.8|1503.2|200292
1593007200000|2020-06-24 14:00:00|1504.8|1504|1504|1503.6|1506.6|1505.8|1502.6|1502.4|207378
1593007500000|2020-06-24 14:05:00|1504.2|1503.8|1504.8|1504.2|1509.2|1508.8|1503.6|1503|178862
1593007800000|2020-06-24 14:10:00|1504.6|1504.4|1507.8|1507.2|1508.4|1508|1503.6|1503.2|157557
1593008100000|2020-06-24 14:15:00|1507.6|1507.4|1504.8|1504.2|1507.8|1507.4|1502.6|1502.2|208571
1593008400000|2020-06-24 14:20:00|1504.6|1504|1509.2|1508.8|1509.4|1509.2|1503.6|1503|112996
1593008700000|2020-06-24 14:25:00|1509.4|1509|1509|1508.4|1510.4|1510|1504|1503.6|143478
1593009000000|2020-06-24 14:30:00|1508.8|1508.2|1502.4|1501.6|1508.8|1508.6|1500.2|1500|353486
1593009300000|2020-06-24 14:35:00|1502.6|1501.8|1499.8|1499.2|1505.6|1505.2|1498|1497.4|498910
1593009600000|2020-06-24 14:40:00|1500|1499.6|1497|1496.6|1500.6|1500.2|1496.6|1496.4|188620
1593009900000|2020-06-24 14:45:00|1497.2|1496.8|1494.2|1494|1498|1497.6|1493.2|1493|245675
1593010200000|2020-06-24 14:50:00|1494.4|1494.2|1490.6|1490.4|1496.6|1496|1490|1489.6|469616
1593010500000|2020-06-24 14:55:00|1490.8|1490.6|1493|1492.6|1495|1494.6|1490.8|1490.4|306601
1593010800000|2020-06-24 15:00:00|1492.8|1492.4|1495|1494.6|1496.8|1496.4|1491.2|1490.6|300911
1593011100000|2020-06-24 15:05:00|1495.2|1494.4|1490|1489.6|1495.4|1495|1489|1488.8|335377
1593011400000|2020-06-24 15:10:00|1489.8|1489.8|1487.4|1487|1491.2|1490.8|1487.2|1487|285298
1593011700000|2020-06-24 15:15:00|1487.6|1487.2|1486.2|1485.6|1489.2|1489|1485.8|1485.4|342925
1593012000000|2020-06-24 15:20:00|1486.4|1485.8|1485.8|1485.6|1489.6|1489.2|1484.4|1484.2|737916
1593012300000|2020-06-24 15:25:00|1486|1485.4|1485|1484.2|1486.6|1486.2|1482|1481.6|358984
1593068400000|2020-06-25 07:00:00|1474.8|1472.4|1473.8|1472.2|1478.6|1478|1462|1461.8|423537
1593068700000|2020-06-25 07:05:00|1473.6|1472|1473.2|1472|1478.6|1477.4|1471.4|1470.6|253200
1593069000000|2020-06-25 07:10:00|1473|1471.8|1460.4|1459.8|1473|1471.8|1458|1457.2|585856
1593069300000|2020-06-25 07:15:00|1460.2|1459.6|1457.6|1457.2|1463|1462.2|1456.4|1456|228957
1593069600000|2020-06-25 07:20:00|1457.8|1457.4|1461.8|1460.8|1462.4|1461.8|1455|1454.4|332761
1593069900000|2020-06-25 07:25:00|1461.6|1460.6|1471|1470.2|1472|1471.2|1459.8|1459.2|144318
1593070200000|2020-06-25 07:30:00|1470.8|1470|1466|1465.2|1471.2|1470.4|1465.8|1465|181526
1593070500000|2020-06-25 07:35:00|1465.8|1465.4|1467|1466.6|1467.4|1466.6|1462.2|1461.4|114049
1593070800000|2020-06-25 07:40:00|1467.2|1466.8|1463|1462.4|1471.6|1470.6|1462.4|1462|82875
1593071100000|2020-06-25 07:45:00|1463.2|1462.6|1465.4|1464.6|1468|1467.4|1463.2|1462.4|139348
1593071400000|2020-06-25 07:50:00|1465.6|1465|1466.6|1466|1467.4|1466.8|1461.8|1461|95103
1593071700000|2020-06-25 07:55:00|1466.8|1466.2|1471.6|1471|1471.6|1471.4|1465.2|1464.4|119325
1593072000000|2020-06-25 08:00:00|1471.4|1470.8|1480|1479.4|1480.8|1480.2|1470.8|1470|181688
1593072300000|2020-06-25 08:05:00|1479.8|1479.6|1487|1486.6|1488.6|1488.4|1479|1478.6|197754
1593072600000|2020-06-25 08:10:00|1487.2|1486.8|1493.8|1493.4|1495.6|1495.2|1487.2|1486.6|324767
1593072900000|2020-06-25 08:15:00|1494|1493.6|1494.4|1494|1499.6|1499|1491.8|1491.2|185516
1593073200000|2020-06-25 08:20:00|1494.6|1494.2|1500.4|1499.8|1502.6|1502|1494.6|1494|496997
1593073500000|2020-06-25 08:25:00|1500|1499.6|1491.4|1491|1500.4|1500|1490.8|1490.4|141824
1593073800000|2020-06-25 08:30:00|1491.6|1491.2|1486.8|1486.4|1495.4|1494.8|1486.6|1486.2|173812
1593074100000|2020-06-25 08:35:00|1487|1486.6|1488.4|1488|1489|1488.6|1484.8|1484.6|64112
1593074400000|2020-06-25 08:40:00|1488.6|1488.2|1494.2|1493.8|1495.8|1495.2|1486.2|1485.6|109902
1593074700000|2020-06-25 08:45:00|1494|1493.6|1494|1493.4|1496|1495.6|1492.6|1492|104993
1593075000000|2020-06-25 08:50:00|1494.2|1493.6|1495|1494.4|1496|1495.8|1493.6|1493.2|68044
1593075300000|2020-06-25 08:55:00|1494.8|1494.2|1494|1493.4|1496.4|1495.8|1493|1492.4|96114
1593075600000|2020-06-25 09:00:00|1494.2|1493.6|1497.8|1497.4|1498|1497.6|1489.6|1489.2|78223
1593075900000|2020-06-25 09:05:00|1497.6|1497.2|1492.4|1492|1498|1497.6|1492|1491.8|56667
1593076200000|2020-06-25 09:10:00|1492.2|1491.8|1491.8|1491.2|1493.6|1493|1489.8|1489|45957
1593076500000|2020-06-25 09:15:00|1492|1491.4|1492.6|1492.2|1493.2|1492.8|1491|1490.6|34770
1593076800000|2020-06-25 09:20:00|1492.4|1492|1493.6|1493.2|1495.2|1494.6|1490.6|1490|42855
1593077100000|2020-06-25 09:25:00|1493.8|1493.4|1497.8|1497.4|1498|1497.6|1493.8|1493.4|98563
1593077400000|2020-06-25 09:30:00|1497.6|1497.2|1497.4|1497|1499.4|1499|1497.2|1496.6|62325
1593077700000|2020-06-25 09:35:00|1497.6|1497.2|1497.8|1497.2|1499.4|1499.2|1496.6|1496|55212
1593078000000|2020-06-25 09:40:00|1497.6|1497|1484.6|1484.2|1498|1497.6|1483|1482.6|211700
1593078300000|2020-06-25 09:45:00|1484.8|1484.4|1486|1485.6|1488.4|1488|1483.2|1482.8|82344
1593078600000|2020-06-25 09:50:00|1486.2|1485.4|1487|1486.6|1487.6|1487.2|1484.6|1484.2|63590
1593078900000|2020-06-25 09:55:00|1487.2|1486.8|1487.6|1487.2|1490.6|1490|1486.8|1486.2|39691
1593079200000|2020-06-25 10:00:00|1487.8|1487.4|1490.2|1489.8|1491.4|1491.2|1487.2|1486.8|51629
1593079500000|2020-06-25 10:05:00|1490|1489.6|1485.2|1485|1490|1489.6|1484|1483.6|62482
1593079800000|2020-06-25 10:10:00|1485|1484.8|1482.4|1482.2|1485.2|1484.8|1482.2|1482|43759
1593080100000|2020-06-25 10:15:00|1482.6|1482.4|1481.8|1481.4|1484.4|1484|1480.8|1480.4|77918
1593080400000|2020-06-25 10:20:00|1482|1481.6|1488.6|1488.4|1489|1488.4|1482|1481.6|55622
1593080700000|2020-06-25 10:25:00|1489|1488.2|1487.4|1487|1489.8|1489.2|1486.8|1486.2|114922
1593081000000|2020-06-25 10:30:00|1487.2|1486.8|1487.8|1487.4|1488.6|1488.4|1484.4|1484|75111
1593081300000|2020-06-25 10:35:00|1487.6|1487.6|1484.4|1484.2|1487.8|1487.6|1483.2|1482.6|81020
1593081600000|2020-06-25 10:40:00|1484.6|1484|1484.6|1484.2|1485.8|1485.4|1482.4|1482|69601
1593081900000|2020-06-25 10:45:00|1484.4|1484|1484.2|1483.8|1486.6|1486.2|1482.4|1482.2|71811
1593082200000|2020-06-25 10:50:00|1484.4|1484|1488.4|1487.8|1489|1488.4|1484.2|1483.8|90680
1593082500000|2020-06-25 10:55:00|1488.6|1488|1490.6|1490.2|1490.6|1490.4|1488.2|1487.8|83950
1593082800000|2020-06-25 11:00:00|1490.4|1490.4|1487.4|1487.2|1490.6|1490.4|1485.6|1485.2|49497
1593083100000|2020-06-25 11:05:00|1487.6|1487.4|1487.4|1487.2|1489|1488.8|1485.8|1485.4|86396
1593083400000|2020-06-25 11:10:00|1487.6|1487.4|1486.2|1485.8|1488.8|1488.4|1485.4|1485.2|44475
1593083700000|2020-06-25 11:15:00|1486|1485.6|1481.6|1481|1486.4|1486|1480.8|1480.4|69614
1593084000000|2020-06-25 11:20:00|1481.4|1481.2|1482.2|1482|1484.6|1484.2|1480.8|1480.4|105328
1593084300000|2020-06-25 11:25:00|1482.4|1482.2|1483|1482.6|1484|1483.8|1482.2|1482|32037
1593084600000|2020-06-25 11:30:00|1483.2|1482.8|1481.6|1481.4|1484.2|1484|1481|1480.6|87372
1593084900000|2020-06-25 11:35:00|1481.8|1481.6|1480|1479.6|1482.4|1482|1479.4|1479|109787
1593085200000|2020-06-25 11:40:00|1479.8|1479.8|1476.4|1476|1480.6|1480.4|1475.2|1475|72598
1593085500000|2020-06-25 11:45:00|1476.6|1476.2|1478.8|1478.4|1478.8|1478.6|1474.4|1474|113043
1593085800000|2020-06-25 11:50:00|1478.6|1478.2|1479.4|1478.8|1479.8|1479.6|1476.8|1476.4|82388
1593086100000|2020-06-25 11:55:00|1479.2|1478.6|1476|1475.8|1479.4|1478.8|1475.4|1475|55374
1593086400000|2020-06-25 12:00:00|1476.2|1476|1478|1477.6|1478.2|1477.8|1475.8|1475.6|90169
1593086700000|2020-06-25 12:05:00|1477.8|1477.4|1477.8|1477.6|1478.2|1478|1476.4|1476.2|47784
1593087000000|2020-06-25 12:10:00|1477.6|1477.4|1480.8|1480.6|1481.8|1481.4|1476.8|1476.4|81936
1593087300000|2020-06-25 12:15:00|1480.6|1480.4|1478|1477.6|1481.4|1481|1477.8|1477.4|82855
1593087600000|2020-06-25 12:20:00|1477.8|1477.4|1478|1477.6|1479.4|1479.2|1477.4|1477|78149
1593087900000|2020-06-25 12:25:00|1477.8|1477.4|1479|1478|1479.4|1479|1477.4|1477.2|37928
1593088200000|2020-06-25 12:30:00|1478.6|1478.2|1475|1474.4|1478.6|1478.2|1472.8|1472.4|108288
1593088500000|2020-06-25 12:35:00|1474.8|1474.6|1475|1474.8|1482.2|1481.8|1474.2|1474|180462
1593088800000|2020-06-25 12:40:00|1474.8|1474.6|1476|1475.4|1477.6|1477.2|1473.6|1473.2|51814
1593089100000|2020-06-25 12:45:00|1475.8|1475.6|1477|1476.6|1477.6|1477.2|1473.4|1473|99176
1593089400000|2020-06-25 12:50:00|1477.2|1476.8|1477|1476.6|1478.4|1478.2|1475.4|1475|38162
1593089700000|2020-06-25 12:55:00|1477.2|1476.8|1476|1475.6|1479.2|1479|1475.4|1475|26317
1593090000000|2020-06-25 13:00:00|1475.8|1475.4|1480.8|1480.4|1481|1480.8|1475.6|1475.2|82867
1593090300000|2020-06-25 13:05:00|1481|1480.6|1481.8|1481.4|1484|1483.6|1478.2|1478|135491
1593090600000|2020-06-25 13:10:00|1482|1481.6|1487.6|1487.4|1488|1487.6|1481.8|1481.4|123163
1593090900000|2020-06-25 13:15:00|1487.4|1487.2|1487.2|1486.8|1488.8|1488.4|1486.4|1486|99559
1593091200000|2020-06-25 13:20:00|1487|1486.6|1485.4|1485|1487.2|1486.8|1483|1482.6|96953
1593091500000|2020-06-25 13:25:00|1485.2|1484.8|1481.4|1480.8|1485.2|1484.8|1478.6|1478.4|181543
1593091800000|2020-06-25 13:30:00|1481.2|1480.2|1482.6|1482|1483.8|1483.4|1476|1475.6|425957
1593092100000|2020-06-25 13:35:00|1482.8|1482.2|1487.8|1487.4|1488.8|1488.2|1481.4|1480.8|131440
1593092400000|2020-06-25 13:40:00|1488.2|1487.6|1481.8|1481.2|1488.4|1487.8|1476.2|1476|125355
1593092700000|2020-06-25 13:45:00|1482|1481.4|1481.6|1480.8|1485.2|1484.8|1479.6|1479.2|154475
1593093000000|2020-06-25 13:50:00|1481.4|1481|1494|1493.4|1495.4|1495|1480.6|1480.4|624226
1593093300000|2020-06-25 13:55:00|1494.2|1493.6|1493.2|1492.8|1495|1494.6|1488.4|1488|209400
1593093600000|2020-06-25 14:00:00|1493|1492.6|1496.8|1496.2|1498.8|1498.2|1490.4|1490|260493
1593093900000|2020-06-25 14:05:00|1497|1496|1494.8|1494.2|1498.6|1498.4|1492.2|1491.6|224170
1593094200000|2020-06-25 14:10:00|1494.6|1494.6|1503.8|1503.4|1504.8|1504.2|1494.2|1494|418418
1593094500000|2020-06-25 14:15:00|1503.6|1503.2|1499.8|1499.4|1504.6|1504.2|1499.6|1499.2|202848
1593094800000|2020-06-25 14:20:00|1500|1499.6|1503.6|1503.2|1505.8|1505.4|1500|1499.6|280692
1593095100000|2020-06-25 14:25:00|1503.4|1503|1505.8|1505.4|1507.4|1507|1501.4|1500.8|210364
1593095400000|2020-06-25 14:30:00|1506|1505.6|1500.4|1500|1506.8|1506.4|1500.4|1500|350443
1593095700000|2020-06-25 14:35:00|1500.6|1500.2|1499|1498.6|1505|1504.4|1498.4|1498.2|186081
1593096000000|2020-06-25 14:40:00|1499.2|1498.8|1497.4|1497.2|1500.4|1500.2|1495.8|1495.6|173947
1593096300000|2020-06-25 14:45:00|1497.2|1497|1498|1497.8|1501.2|1500.8|1496.4|1496.2|169114
1593096600000|2020-06-25 14:50:00|1497.8|1497.4|1495.8|1495.6|1499.8|1499.4|1495.6|1495.2|111141
1593096900000|2020-06-25 14:55:00|1495.6|1495.4|1498|1497.6|1499.8|1499.6|1495|1494.6|143738
1593097200000|2020-06-25 15:00:00|1497.8|1497.4|1497.4|1497|1499.8|1499.4|1494.6|1494.2|159684
1593097500000|2020-06-25 15:05:00|1497.2|1496.8|1494.6|1494.4|1497.4|1496.8|1493.6|1493.2|207150
1593097800000|2020-06-25 15:10:00|1494.4|1494.2|1496.8|1496.6|1499|1498.4|1493.8|1493.4|282636
1593098100000|2020-06-25 15:15:00|1496.6|1496.4|1499.8|1499.6|1500.6|1500.4|1496|1495.4|246833
1593098400000|2020-06-25 15:20:00|1500|1499.8|1498|1497.8|1500.2|1500|1496.4|1496|222085
1593098700000|2020-06-25 15:25:00|1498.2|1498|1498.4|1498|1499|1498.8|1496.2|1496|255761
1593154800000|2020-06-26 07:00:00|1507|1506.6|1510.8|1510|1519|1518.6|1506.4|1505|214770
1593155100000|2020-06-26 07:05:00|1511|1509.6|1509.8|1509|1512|1511.4|1505.4|1505|97177
1593155400000|2020-06-26 07:10:00|1509.6|1508.8|1503|1502.4|1509.6|1508.8|1503|1502.2|125644
1593155700000|2020-06-26 07:15:00|1502.6|1502.2|1498.2|1497.6|1503.4|1502.8|1498|1497.6|124449
1593156000000|2020-06-26 07:20:00|1498.4|1497.8|1499.4|1498.8|1500|1499.8|1495|1494.6|92327
1593156300000|2020-06-26 07:25:00|1499.6|1498.6|1504.2|1503.8|1505.6|1504.8|1498.4|1497.8|184869
1593156600000|2020-06-26 07:30:00|1504.4|1503.6|1505|1504.6|1506|1505.4|1503.4|1503|39040
1593156900000|2020-06-26 07:35:00|1505.4|1504.8|1504.6|1504|1506|1505.8|1502.4|1502.2|47489
1593157200000|2020-06-26 07:40:00|1504.8|1504.2|1508.2|1508|1508.2|1508|1502|1501.6|76229
1593157500000|2020-06-26 07:45:00|1508.6|1508.4|1509.6|1509|1511.8|1511.2|1507.2|1506.8|87147
1593157800000|2020-06-26 07:50:00|1509.4|1508.8|1503.6|1503.2|1511|1510.4|1503.4|1503|60091
1593158100000|2020-06-26 07:55:00|1503.8|1503.4|1507.8|1507.4|1508|1507.4|1503.2|1502.8|44239
1593158400000|2020-06-26 08:00:00|1508|1507.6|1499|1498.4|1508.8|1508.2|1498.4|1498|111596
1593158700000|2020-06-26 08:05:00|1499.2|1498.6|1493.4|1492.8|1499.8|1499.4|1492.6|1492|126717
1593159000000|2020-06-26 08:10:00|1493.6|1493|1497.2|1496.6|1497.6|1497|1490|1489.6|163979
1593159300000|2020-06-26 08:15:00|1497|1496.2|1499.6|1499|1501.6|1501.2|1495.4|1495|29043
1593159600000|2020-06-26 08:20:00|1499.8|1499.2|1503.2|1502.8|1505.8|1505.2|1499.6|1499|64720
1593159900000|2020-06-26 08:25:00|1503|1502.6|1504.4|1503.8|1505.6|1505.2|1501.2|1500.4|94526
1593160200000|2020-06-26 08:30:00|1504.2|1503.6|1505.8|1505.6|1507|1506.2|1503.2|1502.6|64061
1593160500000|2020-06-26 08:35:00|1506|1505.8|1508.4|1507.8|1509|1508.4|1506|1505.6|57783
1593160800000|2020-06-26 08:40:00|1508.2|1507.6|1509.6|1509.2|1509.6|1509.2|1507|1506.4|46733
1593161100000|2020-06-26 08:45:00|1509.8|1509.4|1509.2|1508.6|1514|1513.4|1508.4|1508|72068
1593161400000|2020-06-26 08:50:00|1509|1508.4|1509.8|1509.2|1510|1509.4|1507|1506.6|31899
1593161700000|2020-06-26 08:55:00|1509.6|1509|1508|1507.8|1512|1511.6|1507.8|1507.4|31647
1593162000000|2020-06-26 09:00:00|1508.2|1508|1508.6|1508.2|1511|1510.6|1508|1507.8|97931
1593162300000|2020-06-26 09:05:00|1508.4|1508.4|1509.4|1509|1509.8|1509.4|1507.4|1507|17308
1593162600000|2020-06-26 09:10:00|1509.6|1508.8|1511.8|1511.2|1514.4|1514|1509|1508.8|74125
1593162900000|2020-06-26 09:15:00|1511.6|1511|1511.4|1511|1513.8|1513.4|1510.4|1510|28465
1593163200000|2020-06-26 09:20:00|1511.2|1510.8|1514.6|1514|1515.8|1515.6|1510.4|1510.2|100957
1593163500000|2020-06-26 09:25:00|1514.4|1514.2|1512|1511.6|1514.8|1514.4|1511.4|1511|29411
1593163800000|2020-06-26 09:30:00|1511.8|1511.4|1515|1514.4|1515.6|1515.2|1510.4|1510|63773
1593164100000|2020-06-26 09:35:00|1514.8|1514.6|1515.2|1514.8|1515.6|1515.2|1513.4|1513|34697
1593164400000|2020-06-26 09:40:00|1515.4|1515|1514.4|1514|1516.6|1516.4|1514|1513.6|113246
1593164700000|2020-06-26 09:45:00|1514.6|1513.8|1513.8|1513.4|1515.8|1515.2|1513|1512.6|69188
1593165000000|2020-06-26 09:50:00|1513.6|1513.2|1514.6|1514|1515|1514.6|1511.6|1511|57768
1593165300000|2020-06-26 09:55:00|1514.4|1513.8|1515.6|1515.2|1515.8|1515.6|1513.2|1513|77859
1593165600000|2020-06-26 10:00:00|1515.4|1515|1513.8|1513.4|1517|1516.8|1512.8|1512.2|60003
1593165900000|2020-06-26 10:05:00|1513.6|1513.6|1515|1514.8|1516|1515.8|1513|1512.8|40872
1593166200000|2020-06-26 10:10:00|1514.8|1514.6|1516|1515.6|1517|1516.8|1514.4|1514|32677
1593166500000|2020-06-26 10:15:00|1516.2|1515.8|1513.4|1513|1516.2|1515.8|1513.4|1513|37133
1593166800000|2020-06-26 10:20:00|1513.6|1513.2|1511|1510.6|1513.6|1513.2|1510.2|1510|36835
1593167100000|2020-06-26 10:25:00|1510.8|1510.4|1514|1513.4|1515|1514.8|1510.8|1510.2|94939
1593167400000|2020-06-26 10:30:00|1513.8|1513.2|1512.4|1512.2|1513.8|1513.4|1511.8|1511.4|57725
1593167700000|2020-06-26 10:35:00|1512.6|1512|1511|1510.6|1515|1514.6|1510.8|1510.6|38764
1593168000000|2020-06-26 10:40:00|1511.2|1510.8|1512.8|1512.6|1513.8|1513.4|1510.6|1510|44004
1593168300000|2020-06-26 10:45:00|1513|1512.8|1512.2|1511.8|1513.4|1513|1511.8|1511.6|41869
1593168600000|2020-06-26 10:50:00|1512.4|1512|1512.6|1512.2|1514|1513.6|1511.8|1511.4|34594
1593168900000|2020-06-26 10:55:00|1512.4|1512|1513.8|1513.2|1514|1513.8|1512.4|1512|26153
1593169200000|2020-06-26 11:00:00|1513.6|1513.4|1515.8|1515.4|1515.8|1515.4|1512.8|1512.4|40151
1593169500000|2020-06-26 11:05:00|1516|1515.6|1518|1517.8|1519|1518.6|1516|1515.6|168206
1593169800000|2020-06-26 11:10:00|1518.2|1518|1513.8|1513.4|1519|1518.6|1513.4|1513|35268
1593170100000|2020-06-26 11:15:00|1513.6|1513.6|1515.8|1515.6|1516.2|1515.8|1512.2|1512|57983
1593170400000|2020-06-26 11:20:00|1516|1515.8|1515.6|1515.2|1516.2|1516|1514.8|1514.4|102052
1593170700000|2020-06-26 11:25:00|1515.8|1515.4|1511.4|1510.8|1515.8|1515.6|1511|1510.6|68738
1593171000000|2020-06-26 11:30:00|1511.2|1511|1510.4|1510|1512.6|1512|1509.4|1509|59354
1593171300000|2020-06-26 11:35:00|1510.6|1510.2|1510.6|1510.4|1512.2|1511.8|1509.6|1509.2|58635
1593171600000|2020-06-26 11:40:00|1510.8|1510.6|1510.4|1510|1512.8|1512.4|1510.2|1510|37630
1593171900000|2020-06-26 11:45:00|1510.2|1509.8|1506.8|1506.4|1511.4|1511|1506.8|1506.4|52302
1593172200000|2020-06-26 11:50:00|1507|1506.6|1507.8|1507.6|1509.2|1508.8|1506.4|1506|81903
1593172500000|2020-06-26 11:55:00|1508|1507.4|1506.6|1506.4|1508|1507.4|1505.4|1505.2|69672
1593172800000|2020-06-26 12:00:00|1506.8|1506.6|1506.8|1506.4|1508|1507.8|1505.4|1505|83226
1593173100000|2020-06-26 12:05:00|1507|1506.6|1505.8|1505.6|1507.4|1507.2|1504.2|1504|80187
1593173400000|2020-06-26 12:10:00|1506|1505.8|1505.4|1505|1506|1505.8|1503.8|1503.6|75947
1593173700000|2020-06-26 12:15:00|1505.6|1505.2|1506.6|1506.4|1507.6|1507.4|1505.4|1505|92616
1593174000000|2020-06-26 12:20:00|1506.8|1506.6|1505.2|1505|1507.6|1507.2|1505|1504.6|56849
1593174300000|2020-06-26 12:25:00|1505|1504.8|1506|1505.6|1506.6|1506.2|1504.8|1504.4|46493
1593174600000|2020-06-26 12:30:00|1505.8|1505.4|1505|1504.8|1506.6|1506.2|1504.2|1504|36704
1593174900000|2020-06-26 12:35:00|1504.8|1504.6|1503.8|1503.4|1505.4|1505|1503.4|1503.2|117894
1593175200000|2020-06-26 12:40:00|1503.6|1503.2|1503.8|1503.4|1504.6|1504.4|1502.8|1502.6|141669
1593175500000|2020-06-26 12:45:00|1503.6|1503.2|1506.2|1505.8|1506.4|1506.2|1503.4|1503|62369
1593175800000|2020-06-26 12:50:00|1506.4|1506|1503|1502.8|1507.4|1507|1503|1502.8|52954
1593176100000|2020-06-26 12:55:00|1503.2|1503|1502.2|1502|1503.6|1503.2|1500|1499.6|169344
1593176400000|2020-06-26 13:00:00|1502.4|1501.8|1501.8|1501.6|1503.4|1503.2|1500.6|1500.4|46550
1593176700000|2020-06-26 13:05:00|1502|1501.8|1503|1502.8|1505.2|1504.6|1501.8|1501.4|50990
1593177000000|2020-06-26 13:10:00|1502.8|1502.6|1503.6|1503.2|1504.4|1504.2|1501.6|1501.4|76347
1593177300000|2020-06-26 13:15:00|1503.4|1503|1503.8|1503.6|1505|1504.6|1502.4|1502|36897
1593177600000|2020-06-26 13:20:00|1504|1503.8|1503.8|1503.6|1504.8|1504.4|1503|1502.4|34407
1593177900000|2020-06-26 13:25:00|1504|1503.4|1504.2|1503.8|1506|1505.6|1503.4|1503|120713
1593178200000|2020-06-26 13:30:00|1504|1503.6|1499.8|1499.2|1505.2|1504.8|1496.4|1496|369089
1593178500000|2020-06-26 13:35:00|1500|1499.4|1498.4|1497.8|1501|1500.4|1495.6|1495|149552
1593178800000|2020-06-26 13:40:00|1498.2|1497.6|1491.6|1491.2|1499.6|1499.4|1491.6|1491.2|202272
1593179100000|2020-06-26 13:45:00|1491.4|1491|1496.4|1496|1498|1497.4|1491.2|1490.6|74469
1593179400000|2020-06-26 13:50:00|1496.2|1495.8|1496|1495.4|1496.8|1496.2|1491.4|1491|130388
1593179700000|2020-06-26 13:55:00|1495.8|1495.2|1497.2|1496.4|1497.8|1497.2|1491.8|1491.4|98636
1593180000000|2020-06-26 14:00:00|1497|1496.2|1487|1486.6|1497.8|1497.2|1486.4|1486|197655
1593180300000|2020-06-26 14:05:00|1486.8|1486.2|1488|1487.4|1488.6|1488.2|1485.6|1485.2|116754
1593180600000|2020-06-26 14:10:00|1488.2|1487.6|1484.6|1484.4|1489|1488.6|1484.2|1484|186796
1593180900000|2020-06-26 14:15:00|1484.4|1484.2|1482.6|1482.2|1485.8|1485.4|1480.4|1480.2|210440
1593181200000|2020-06-26 14:20:00|1482.4|1482.4|1479.4|1479|1482.6|1482.4|1475.6|1475.2|221649
1593181500000|2020-06-26 14:25:00|1479.6|1479.2|1479.2|1478.8|1482|1481.8|1476|1475.6|197863
1593181800000|2020-06-26 14:30:00|1479|1478.6|1473|1472.6|1481.2|1481|1472.2|1472|267756
1593182100000|2020-06-26 14:35:00|1473.2|1472.8|1471.4|1471|1476.2|1475.6|1470.8|1470.6|235713
1593182400000|2020-06-26 14:40:00|1471.2|1470.8|1473|1472.6|1474|1473.8|1469.2|1469|267883
1593182700000|2020-06-26 14:45:00|1472.8|1472.4|1471.8|1471.4|1475|1474.8|1471.4|1471|149318
1593183000000|2020-06-26 14:50:00|1472|1471.6|1474|1473.8|1478.6|1478|1469.6|1469.2|229738
1593183300000|2020-06-26 14:55:00|1474.2|1474|1476.2|1475.8|1477.6|1477.2|1472.2|1472|239110
1593183600000|2020-06-26 15:00:00|1476.4|1476|1475.6|1475.4|1477.2|1476.8|1473.8|1473.4|196368
1593183900000|2020-06-26 15:05:00|1475.8|1475.2|1475.6|1475.4|1477.2|1477|1473.6|1473.2|164505
1593184200000|2020-06-26 15:10:00|1475.4|1475.2|1472.8|1472.4|1475.6|1475.2|1471.2|1471|182879
1593184500000|2020-06-26 15:15:00|1473|1472.6|1471.2|1470.8|1473.4|1473.2|1470|1469.6|237201
1593184800000|2020-06-26 15:20:00|1471.4|1471|1473.4|1473|1474|1473.6|1469.6|1469.2|218471
1593185100000|2020-06-26 15:25:00|1473.2|1472.8|1474.6|1474.2|1474.6|1474.2|1470.8|1470.4|245514
1593414000000|2020-06-29 07:00:00|1469.2|1466.8|1469.8|1468.2|1473|1472.2|1463.2|1463|259810
1593414300000|2020-06-29 07:05:00|1469.6|1468|1481|1480.2|1481|1480.2|1468|1466.8|266502
1593414600000|2020-06-29 07:10:00|1481.2|1479.8|1479.6|1479|1484|1483|1479.2|1478.6|190375
1593414900000|2020-06-29 07:15:00|1479.8|1479.2|1476.2|1475.4|1482.4|1481.4|1475.6|1475.2|253813
1593415200000|2020-06-29 07:20:00|1476.4|1475.6|1478.6|1478|1483|1482.4|1475.6|1475|92993
1593415500000|2020-06-29 07:25:00|1478.4|1477.8|1475.4|1475.2|1481.2|1480.4|1474.8|1474|107631
1593415800000|2020-06-29 07:30:00|1475.6|1475|1470.6|1470|1476.2|1475.6|1470|1469.2|113132
1593416100000|2020-06-29 07:35:00|1470.8|1470.2|1468.8|1468.4|1471.4|1471.2|1468.8|1468.2|82248
1593416400000|2020-06-29 07:40:00|1468.6|1468.2|1465.2|1464.6|1470.4|1469.6|1464|1463.4|136596
1593416700000|2020-06-29 07:45:00|1465.4|1464.8|1459|1458.6|1466.6|1466.2|1459|1458.6|256099
1593417000000|2020-06-29 07:50:00|1459.2|1459|1464.6|1464|1466|1465.4|1459|1458.6|134406
1593417300000|2020-06-29 07:55:00|1464.4|1463.8|1465.6|1465.4|1466.6|1466|1462.8|1462.6|41419
1593417600000|2020-06-29 08:00:00|1465.8|1465.2|1462.6|1462|1465.8|1465.2|1461.6|1461.4|76202
1593417900000|2020-06-29 08:05:00|1462.8|1462.2|1461|1460.4|1464.2|1463.8|1459.4|1459|128963
1593418200000|2020-06-29 08:10:00|1461.2|1460.6|1453|1452.4|1462|1461.6|1452.8|1452.4|156660
1593418500000|2020-06-29 08:15:00|1452.8|1452.6|1452.2|1451.6|1454.6|1454.2|1451.6|1451.4|116747
1593418800000|2020-06-29 08:20:00|1452|1451.4|1456.8|1456.4|1457.2|1456.4|1451.6|1451.2|106965
1593419100000|2020-06-29 08:25:00|1457|1456.6|1457|1456.6|1458.8|1458.2|1454.8|1454.4|159299
1593419400000|2020-06-29 08:30:00|1456.8|1456.4|1458.4|1458|1460.4|1459.8|1455|1454.8|184357
1593419700000|2020-06-29 08:35:00|1458.6|1457.8|1457.4|1457|1460|1459.4|1456.6|1456.2|93183
1593420000000|2020-06-29 08:40:00|1457.2|1456.8|1463.4|1463|1464.6|1464.2|1456.8|1456.6|178224
1593420300000|2020-06-29 08:45:00|1463.6|1463.2|1461.6|1461|1464.2|1463.6|1459.6|1459.4|84240
1593420600000|2020-06-29 08:50:00|1461.4|1460.8|1460.8|1460.6|1463.4|1463|1460.8|1460.6|59858
1593420900000|2020-06-29 08:55:00|1460.6|1460.4|1463.2|1462.8|1464.8|1464.4|1459.8|1459.6|65792
1593421200000|2020-06-29 09:00:00|1463.4|1463|1462.6|1462.4|1464.6|1464|1462|1461.6|49523
1593421500000|2020-06-29 09:05:00|1462.8|1462.6|1458.8|1458.6|1464.4|1463.8|1458.2|1458|59266
1593421800000|2020-06-29 09:10:00|1459|1458.8|1459.4|1459|1461.2|1460.8|1458.4|1458|43768
1593422100000|2020-06-29 09:15:00|1459.6|1459.2|1463|1462.6|1463.4|1463|1459.4|1459.2|57714
1593422400000|2020-06-29 09:20:00|1462.8|1462.4|1463.6|1463.2|1464.6|1464.2|1462.4|1462|48833
1593422700000|2020-06-29 09:25:00|1463.8|1463|1463.2|1463|1463.8|1463.4|1462|1461.6|39679
1593423000000|2020-06-29 09:30:00|1463|1462.8|1465|1464.6|1465.8|1465.2|1460|1459.6|117505
1593423300000|2020-06-29 09:35:00|1465.2|1464.8|1468|1467.6|1468.6|1468.4|1464.8|1464.4|39745
1593423600000|2020-06-29 09:40:00|1468.2|1467.8|1469.8|1469.4|1472|1471.6|1468.2|1467.8|76877
1593423900000|2020-06-29 09:45:00|1470|1469.6|1469.8|1469.4|1471.8|1471.2|1469|1468.6|86467
1593424200000|2020-06-29 09:50:00|1470|1469.6|1471|1470.8|1474.6|1474.2|1469.8|1469.4|149957
1593424500000|2020-06-29 09:55:00|1470.8|1470.6|1468.6|1468|1472.8|1472.4|1468|1467.8|69412
1593424800000|2020-06-29 10:00:00|1468.4|1467.8|1462.8|1462.2|1469.6|1469.2|1461.6|1461|153157
1593425100000|2020-06-29 10:05:00|1463|1462.4|1467.8|1467.2|1467.8|1467.2|1463|1462.4|41944
1593425400000|2020-06-29 10:10:00|1467.6|1467.4|1464.4|1464|1468.2|1467.6|1464|1463.6|43149
1593425700000|2020-06-29 10:15:00|1464.6|1464.2|1466.2|1465.8|1466.6|1466.2|1464.6|1464.2|31420
1593426000000|2020-06-29 10:20:00|1466.4|1466|1465.4|1465|1468|1467.8|1464.8|1464.4|47954
1593426300000|2020-06-29 10:25:00|1465.6|1465.2|1468|1467.6|1468.2|1467.8|1465.6|1465.2|65544
1593426600000|2020-06-29 10:30:00|1468.2|1467.8|1470.2|1469.8|1470.2|1469.8|1468|1467.6|56692
1593426900000|2020-06-29 10:35:00|1470|1469.6|1466.2|1465.6|1470.8|1470.4|1465.8|1465.4|45617
1593427200000|2020-06-29 10:40:00|1466.4|1465.8|1469.2|1469|1469.8|1469.6|1466.2|1465.6|50901
1593427500000|2020-06-29 10:45:00|1469.4|1468.8|1472.6|1472|1472.8|1472.4|1469|1468.6|53323
1593427800000|2020-06-29 10:50:00|1472.8|1472.2|1472.8|1472.4|1474.2|1473.6|1471.4|1471.2|26377
1593428100000|2020-06-29 10:55:00|1473|1472.6|1476|1475.8|1476.4|1476|1472.8|1472.6|37384
1593428400000|2020-06-29 11:00:00|1476.2|1475.6|1473|1472.8|1477|1476.8|1472.4|1472.2|79524
1593428700000|2020-06-29 11:05:00|1472.8|1472.6|1474.4|1473.8|1475|1474.8|1472|1471.8|40321
1593429000000|2020-06-29 11:10:00|1474.2|1474|1473.2|1472.8|1475|1474.8|1472.2|1472|30726
1593429300000|2020-06-29 11:15:00|1473.4|1473|1472.6|1472.4|1474.2|1473.8|1472.2|1472|55891
1593429600000|2020-06-29 11:20:00|1472.8|1472.2|1475.8|1475.4|1476|1475.6|1472.4|1472|25011
1593429900000|2020-06-29 11:25:00|1476|1475.2|1479|1478.6|1479|1478.8|1475.2|1474.8|59634
1593430200000|2020-06-29 11:30:00|1478.8|1478.8|1477.8|1477.4|1480.4|1480|1477.6|1477.4|75278
1593430500000|2020-06-29 11:35:00|1478|1477.6|1477|1476.6|1479.4|1479|1476.6|1476.4|41279
1593430800000|2020-06-29 11:40:00|1477.2|1476.8|1477.4|1477|1478.6|1478.2|1476.4|1476.2|29359
1593431100000|2020-06-29 11:45:00|1477.6|1477.2|1476.2|1476|1478.2|1477.8|1475.6|1475.2|52786
1593431400000|2020-06-29 11:50:00|1476|1475.8|1482.6|1482.2|1483|1482.6|1475|1474.8|110512
1593431700000|2020-06-29 11:55:00|1482.4|1482|1481.6|1481.2|1484.6|1484.2|1481.4|1481.2|67328
1593432000000|2020-06-29 12:00:00|1481.8|1481.4|1483.2|1482.8|1483.8|1483.6|1480.6|1480.4|45556
1593432300000|2020-06-29 12:05:00|1483.4|1483|1481.8|1481.4|1484.8|1484.2|1481.8|1481.4|39321
1593432600000|2020-06-29 12:10:00|1481.6|1481.6|1481.8|1481.4|1483|1482.4|1480.4|1480|36307
1593432900000|2020-06-29 12:15:00|1482|1481.2|1480.2|1479.8|1483|1482.6|1480.2|1479.8|59613
1593433200000|2020-06-29 12:20:00|1480|1480|1478.4|1478|1480.2|1480|1478|1477.8|87004
1593433500000|2020-06-29 12:25:00|1478.2|1477.8|1478.6|1478|1478.6|1478|1476.4|1476|65209
1593433800000|2020-06-29 12:30:00|1478.8|1478.2|1481.6|1481.4|1482.8|1482.2|1478|1477.6|71665
1593434100000|2020-06-29 12:35:00|1481.8|1481.6|1478.6|1478.2|1483.2|1483|1478.2|1478|104226
1593434400000|2020-06-29 12:40:00|1478.4|1478|1477.6|1477|1478.4|1478|1476|1475.6|38737
1593434700000|2020-06-29 12:45:00|1477.8|1477.2|1481.2|1480.8|1481.8|1481.4|1477.6|1477|92253
1593435000000|2020-06-29 12:50:00|1481.4|1481|1481.8|1481.4|1483.6|1483.2|1480.6|1480.2|70322
1593435300000|2020-06-29 12:55:00|1481.6|1481.2|1480.4|1480|1481.8|1481.4|1477.4|1477|80358
1593435600000|2020-06-29 13:00:00|1480.6|1480.2|1480.4|1479.8|1482.8|1482.6|1478.6|1478.2|125370
1593435900000|2020-06-29 13:05:00|1480.6|1480|1480|1479.4|1481.6|1481.2|1478.6|1478.2|43222
1593436200000|2020-06-29 13:10:00|1479.8|1479.2|1477.6|1477.2|1480|1479.6|1477.2|1476.8|36717
1593436500000|2020-06-29 13:15:00|1477.4|1477.4|1477.6|1477.2|1478.4|1478|1476.6|1476.4|49976
1593436800000|2020-06-29 13:20:00|1477.8|1477.4|1476.8|1476.4|1478|1477.8|1476.4|1476|46352
1593437100000|2020-06-29 13:25:00|1476.6|1476.2|1474.4|1474|1477.4|1477.2|1474.4|1473.8|87436
1593437400000|2020-06-29 13:30:00|1474.6|1474.2|1469|1468.4|1478.6|1478|1467.4|1467|319496
1593437700000|2020-06-29 13:35:00|1468.8|1468.2|1473.6|1473.2|1473.8|1473.6|1467.6|1467.2|205173
1593438000000|2020-06-29 13:40:00|1473.8|1473.4|1475.4|1474.8|1477.8|1477.6|1469.6|1469.4|383150
1593438300000|2020-06-29 13:45:00|1475.8|1475|1476.4|1476|1477.6|1477|1473.4|1473.2|163847
1593438600000|2020-06-29 13:50:00|1476.6|1475.8|1481.4|1480.8|1481.6|1481.2|1474.4|1473.8|129533
1593438900000|2020-06-29 13:55:00|1481.2|1480.6|1477.2|1476.8|1482.2|1481.8|1477|1476.6|138913
1593439200000|2020-06-29 14:00:00|1477.4|1477|1482.6|1482|1482.8|1482.4|1477.4|1476.8|110586
1593439500000|2020-06-29 14:05:00|1482.8|1482.2|1484.8|1484.2|1484.8|1484.4|1481.6|1481.4|100730
1593439800000|2020-06-29 14:10:00|1485|1484.4|1486.4|1486|1487.4|1487|1480.4|1480|192993
1593440100000|2020-06-29 14:15:00|1486.6|1486.2|1488.8|1488.4|1489.6|1489.4|1485.8|1485.4|159264
1593440400000|2020-06-29 14:20:00|1488.6|1488.2|1489|1488.6|1490.4|1490|1487.2|1486.8|152876
1593440700000|2020-06-29 14:25:00|1489.2|1488.8|1487.4|1487|1490.8|1490.6|1485.2|1485|178602
1593441000000|2020-06-29 14:30:00|1487.2|1487.2|1489.2|1489|1490.4|1490|1487.2|1486.6|150145
1593441300000|2020-06-29 14:35:00|1489.4|1489.2|1490.6|1490.2|1492.4|1492|1486.4|1486|236933
1593441600000|2020-06-29 14:40:00|1490.8|1490.4|1486.4|1485.8|1493.2|1492.6|1485.2|1484.8|179602
1593441900000|2020-06-29 14:45:00|1486.6|1486|1490.4|1490.2|1491.8|1491.4|1486|1485.6|185234
1593442200000|2020-06-29 14:50:00|1490.6|1490.4|1486.2|1486|1492.6|1492.4|1486.2|1486|122823
1593442500000|2020-06-29 14:55:00|1486.4|1485.8|1486.6|1486|1487.8|1487.6|1484|1483.8|172321
1593442800000|2020-06-29 15:00:00|1486.8|1486.2|1485.2|1485|1488.6|1488.4|1485|1484.8|181238
1593443100000|2020-06-29 15:05:00|1485|1484.8|1485.2|1485|1486.2|1486|1483.4|1483.2|524016
1593443400000|2020-06-29 15:10:00|1485|1484.8|1484.4|1484|1486.4|1486|1483.4|1483|205024
1593443700000|2020-06-29 15:15:00|1484.6|1484.2|1485.2|1484.8|1486.8|1486.4|1483.6|1483.4|185350
1593444000000|2020-06-29 15:20:00|1485.4|1485|1485|1484.8|1486|1485.6|1483.2|1483|198702
1593444300000|2020-06-29 15:25:00|1484.8|1484.6|1489.6|1489.2|1490.8|1490.4|1484.8|1484.6|558819
1593500400000|2020-06-30 07:00:00|1484.8|1482.6|1491.8|1490.2|1500.8|1499.6|1483|1480.6|441720
1593500700000|2020-06-30 07:05:00|1492|1490|1472.8|1471.2|1492|1490|1472.6|1471|297276
1593501000000|2020-06-30 07:10:00|1473|1471|1470|1469|1476.6|1476.4|1466|1465.4|185697
1593501300000|2020-06-30 07:15:00|1470.2|1469.2|1475.8|1474.6|1478|1477|1470|1468.8|112404
1593501600000|2020-06-30 07:20:00|1475.6|1474.4|1470.6|1470|1476.6|1475.8|1469.4|1468.6|170981
1593501900000|2020-06-30 07:25:00|1470.8|1470.4|1468|1467.4|1471.2|1470.8|1464.8|1464|158343
1593502200000|2020-06-30 07:30:00|1467.8|1467.2|1458.4|1458|1469.4|1468.6|1456.8|1456.2|272685
1593502500000|2020-06-30 07:35:00|1458.2|1457.8|1464.6|1464|1466.2|1465.8|1456.4|1456|146450
1593502800000|2020-06-30 07:40:00|1464.4|1463.8|1457|1456.2|1465.8|1465.2|1456.8|1456.2|211001
1593503100000|2020-06-30 07:45:00|1456.8|1456|1458|1457.4|1459.8|1459.4|1454.8|1454.4|194293
1593503400000|2020-06-30 07:50:00|1458.2|1457.6|1459.2|1458.8|1459.6|1459.2|1455.6|1455|94851
1593503700000|2020-06-30 07:55:00|1459|1458.6|1455.8|1455.4|1460.4|1459.8|1455.6|1455.4|122935
1593504000000|2020-06-30 08:00:00|1456|1455.6|1455.8|1455.4|1458.4|1457.8|1453.6|1453.2|135520
1593504300000|2020-06-30 08:05:00|1456|1455.6|1452|1451.6|1456.2|1456|1451|1450.4|165734
1593504600000|2020-06-30 08:10:00|1451.8|1451.4|1453.4|1453|1454|1453.6|1449|1448.8|472071
1593504900000|2020-06-30 08:15:00|1453.2|1452.8|1456|1455.6|1457|1456.6|1449.8|1449.6|188553
1593505200000|2020-06-30 08:20:00|1455.8|1455.4|1451|1450.6|1456.8|1456.2|1450.6|1450.4|164017
1593505500000|2020-06-30 08:25:00|1451.2|1450.4|1457.6|1457.2|1458.4|1458.2|1451.2|1450.4|97852
1593505800000|2020-06-30 08:30:00|1457.4|1457|1456|1455.8|1460|1459.8|1456|1455.8|131391
1593506100000|2020-06-30 08:35:00|1455.8|1455.6|1454|1453.8|1459.2|1458.8|1453.8|1453.6|188513
1593506400000|2020-06-30 08:40:00|1453.8|1453.6|1453.2|1453|1454.4|1453.8|1451|1450.6|60975
1593506700000|2020-06-30 08:45:00|1453|1452.8|1452.6|1452.2|1454.6|1454.4|1450.6|1450.4|103075
1593507000000|2020-06-30 08:50:00|1452.8|1452.4|1450.4|1450.2|1453|1452.6|1448.6|1448.4|286341
1593507300000|2020-06-30 08:55:00|1450.2|1450|1451.4|1451|1453.4|1453|1449|1448.6|141308
1593507600000|2020-06-30 09:00:00|1451.2|1451.2|1449.4|1449.2|1453.8|1453.2|1449.2|1449|111144
1593507900000|2020-06-30 09:05:00|1449.2|1449|1450.4|1450|1450.4|1450.2|1448.4|1448.2|102789
1593508200000|2020-06-30 09:10:00|1450.2|1449.8|1448.4|1448.2|1450.2|1450|1448.4|1448.2|157520
1593508500000|2020-06-30 09:15:00|1448.8|1448.4|1448|1447.8|1451.2|1450.8|1448|1447.6|101553
1593508800000|2020-06-30 09:20:00|1448.2|1448|1449|1448.4|1449.2|1449|1445|1444.8|239341
1593509100000|2020-06-30 09:25:00|1448.8|1448.2|1446.2|1446|1449|1448.6|1445.2|1445|145798
1593509400000|2020-06-30 09:30:00|1446.4|1446.2|1449.4|1448.8|1450.4|1450|1446.4|1446|90540
1593509700000|2020-06-30 09:35:00|1449.6|1449|1448.6|1448.2|1450.8|1450.6|1448.4|1448|125592
1593510000000|2020-06-30 09:40:00|1448.4|1448|1447|1446.6|1448.6|1448.2|1446.4|1446.2|78200
1593510300000|2020-06-30 09:45:00|1446.8|1446.4|1445.4|1445.2|1449|1448.8|1445.4|1445.2|46795
1593510600000|2020-06-30 09:50:00|1445.2|1445|1446.2|1445.8|1446.4|1446.2|1444|1443.8|127330
1593510900000|2020-06-30 09:55:00|1446.6|1446|1451|1450.4|1451.6|1451|1446.2|1445.8|98121
1593511200000|2020-06-30 10:00:00|1450.8|1450.6|1453.4|1453|1454.6|1454.2|1450.6|1450.2|84146
1593511500000|2020-06-30 10:05:00|1453.2|1452.8|1454.2|1453.8|1457.8|1457.2|1452.8|1452.4|182039
1593511800000|2020-06-30 10:10:00|1454.4|1454|1454.6|1454.2|1456.8|1456.4|1453.8|1453.4|57545
1593512100000|2020-06-30 10:15:00|1454.4|1454|1450.2|1449.8|1454.8|1454.4|1450|1449.8|100685
1593512400000|2020-06-30 10:20:00|1450|1449.6|1452|1451.8|1452|1451.8|1449.6|1449.4|74455
1593512700000|2020-06-30 10:25:00|1452.2|1451.6|1455.8|1455.4|1457.2|1456.8|1451.6|1451|90978
1593513000000|2020-06-30 10:30:00|1456|1455.6|1456.4|1456|1456.4|1456|1454|1453.6|56029
1593513300000|2020-06-30 10:35:00|1456.6|1456.2|1454|1453.6|1457.4|1456.8|1454|1453.6|89016
1593513600000|2020-06-30 10:40:00|1454.2|1453.8|1452.4|1452.2|1454.4|1454|1452.2|1452|39056
1593513900000|2020-06-30 10:45:00|1452.2|1452|1451.2|1451|1453|1452.6|1450.6|1450.2|30811
1593514200000|2020-06-30 10:50:00|1451|1450.8|1450.6|1450.2|1451.4|1451.2|1450.2|1450|99311
1593514500000|2020-06-30 10:55:00|1450.4|1450|1452.2|1452|1453.8|1453.4|1450|1449.8|125842
1593514800000|2020-06-30 11:00:00|1452.4|1451.8|1452.6|1452.4|1454.8|1454.6|1451.6|1451.4|143489
1593515100000|2020-06-30 11:05:00|1452.8|1452.6|1453.2|1452.8|1455|1454.4|1451.6|1451.4|105245
1593515400000|2020-06-30 11:10:00|1453|1452.6|1457|1456.8|1457|1456.8|1452.8|1452.6|45497
1593515700000|2020-06-30 11:15:00|1457.2|1456.6|1458.6|1458.2|1459|1458.6|1456.6|1456.2|56423
1593516000000|2020-06-30 11:20:00|1458.4|1458|1457.4|1457|1458.6|1458.4|1456.4|1456.2|28925
1593516300000|2020-06-30 11:25:00|1458|1457.2|1458.2|1458|1460.8|1460.4|1457.6|1457|101644
1593516600000|2020-06-30 11:30:00|1458.4|1458.2|1463.2|1463|1464|1463.8|1458.4|1458|193471
1593516900000|2020-06-30 11:35:00|1463|1462.8|1462|1461.8|1464|1463.8|1460.8|1460.4|146600
1593517200000|2020-06-30 11:40:00|1462.2|1461.6|1460.2|1460|1462.4|1462|1460|1459.6|87808
1593517500000|2020-06-30 11:45:00|1460.4|1460.2|1456.4|1456.2|1460.6|1460.4|1456.2|1455.8|90331
1593517800000|2020-06-30 11:50:00|1456.2|1456|1456.4|1456|1456.8|1456.6|1455.2|1455|74749
1593518100000|2020-06-30 11:55:00|1456.2|1456.2|1455|1454.6|1456.4|1456.2|1454.2|1454|81485
1593518400000|2020-06-30 12:00:00|1454.8|1454.4|1453.4|1453.2|1455.8|1455.4|1452.6|1452.2|140720
1593518700000|2020-06-30 12:05:00|1453.2|1453|1451.8|1451.6|1454.8|1454.6|1450.2|1450|81932
1593519000000|2020-06-30 12:10:00|1452|1451.8|1450.4|1450.2|1452|1451.8|1449.2|1449|274668
1593519300000|2020-06-30 12:15:00|1450.2|1450|1448.4|1448.2|1451.4|1451.2|1448.4|1448|99173
1593519600000|2020-06-30 12:20:00|1448.2|1448|1448.2|1447.8|1449.6|1449.4|1447.8|1447.4|125226
1593519900000|2020-06-30 12:25:00|1448|1448|1447.2|1447|1448.4|1448.2|1446.4|1446.2|75858
1593520200000|2020-06-30 12:30:00|1447.4|1446.8|1445|1444.8|1448.2|1447.8|1444.8|1444.4|96853
1593520500000|2020-06-30 12:35:00|1444.8|1444.6|1444.6|1444.2|1445.2|1445|1443.4|1443|126026
1593520800000|2020-06-30 12:40:00|1444.8|1444.4|1444.8|1444.4|1445|1444.6|1443.2|1443|77706
1593521100000|2020-06-30 12:45:00|1444.6|1444.2|1443.6|1443.2|1446.4|1445.8|1443.6|1443.2|62910
1593521400000|2020-06-30 12:50:00|1443.4|1443|1441|1440.8|1444.4|1444|1440.4|1440.2|192792
1593521700000|2020-06-30 12:55:00|1440.8|1440.6|1441.4|1441.2|1441.8|1441.6|1439.8|1439.4|152103
1593522000000|2020-06-30 13:00:00|1441.6|1441|1442.8|1442.2|1444.6|1444.2|1441.2|1441|76761
1593522300000|2020-06-30 13:05:00|1442.6|1442.4|1440|1439.8|1443.2|1442.8|1440|1439.6|100816
1593522600000|2020-06-30 13:10:00|1439.8|1439.6|1435.8|1435.2|1441.2|1440.8|1434.6|1434.4|314779
1593522900000|2020-06-30 13:15:00|1436|1435.4|1434.2|1433.8|1437.4|1437.2|1433.6|1433|287639
1593523200000|2020-06-30 13:20:00|1434.4|1434|1440.2|1439.8|1440.6|1440.4|1433.8|1433.2|105570
1593523500000|2020-06-30 13:25:00|1440|1440|1440.4|1440|1442.4|1442|1440|1439.6|54674
1593523800000|2020-06-30 13:30:00|1440.6|1440.2|1434.6|1434.2|1441.4|1441|1434.2|1434|307784
1593524100000|2020-06-30 13:35:00|1434.4|1434|1435.8|1435.4|1441.2|1440.6|1434|1433.8|207824
1593524400000|2020-06-30 13:40:00|1436.2|1435.6|1430.2|1429.6|1436.2|1435.6|1429.4|1429|499609
1593524700000|2020-06-30 13:45:00|1430|1429.8|1427.6|1427|1434.2|1433.6|1426|1425.6|361491
1593525000000|2020-06-30 13:50:00|1427.8|1427.4|1427.6|1427|1429|1428.8|1424.8|1424.6|648920
1593525300000|2020-06-30 13:55:00|1427.8|1427.4|1426.8|1426|1428|1427.6|1423.8|1423|201612
1593525600000|2020-06-30 14:00:00|1426.6|1426.2|1428.8|1428.4|1430.6|1430|1425.4|1425|224763
1593525900000|2020-06-30 14:05:00|1429|1428.6|1433.6|1433|1434.8|1434.2|1428|1427.2|164231
1593526200000|2020-06-30 14:10:00|1433.8|1433.2|1431.8|1431.2|1434.6|1434.4|1429.8|1429.6|200310
1593526500000|2020-06-30 14:15:00|1431.6|1431|1427.8|1427.4|1432.4|1432|1427.2|1427|219391
1593526800000|2020-06-30 14:20:00|1427.6|1427.2|1429.4|1429|1430.2|1430|1427.4|1427|141148
1593527100000|2020-06-30 14:25:00|1429.6|1429.2|1427.2|1426.8|1430.8|1430.6|1426|1425.6|168224
1593527400000|2020-06-30 14:30:00|1427|1426.6|1427.4|1427|1428.6|1428.4|1425.4|1425.2|177152
1593527700000|2020-06-30 14:35:00|1427.6|1427.2|1427|1426.6|1429.6|1429.4|1426|1425.6|272747
1593528000000|2020-06-30 14:40:00|1427.2|1426.8|1431.6|1431.4|1432.8|1432.6|1426|1425.8|171484
1593528300000|2020-06-30 14:45:00|1431.8|1431.6|1433.2|1432.8|1433.6|1433.2|1431.2|1431|104692
1593528600000|2020-06-30 14:50:00|1433|1433|1435.8|1435.4|1439.4|1439|1431.8|1431.6|265025
1593528900000|2020-06-30 14:55:00|1435.6|1435.2|1436.4|1436.2|1437.6|1437.2|1434.4|1434|145902
1593529200000|2020-06-30 15:00:00|1436.6|1436.4|1441|1440.8|1441.8|1441.4|1435.6|1435.4|278998
1593529500000|2020-06-30 15:05:00|1440.8|1440.6|1439.6|1439.2|1442.6|1442.4|1438.2|1437.8|334152
1593529800000|2020-06-30 15:10:00|1439.8|1439.4|1436|1435.8|1440.4|1440|1434.2|1433.8|323730
1593530100000|2020-06-30 15:15:00|1436.2|1435.6|1439.2|1439|1439.4|1439.2|1435|1434.8|173857
1593530400000|2020-06-30 15:20:00|1439.4|1439.2|1442.4|1442.2|1442.4|1442.2|1438.4|1438.2|288694
1593530700000|2020-06-30 15:25:00|1442.2|1442|1443.2|1442.4|1444.8|1444.2|1441.2|1441|381863
1593586800000|2020-07-01 07:00:00|1460|1457.2|1454.6|1454|1460.6|1459|1452.6|1452.2|205978
1593587100000|2020-07-01 07:05:00|1454.8|1453.8|1450.6|1450.2|1454.8|1454.6|1448.2|1447.4|159106
1593587400000|2020-07-01 07:10:00|1450.8|1450.4|1457.6|1456.8|1458.6|1458.2|1450.8|1450.4|171323
1593587700000|2020-07-01 07:15:00|1457.8|1457|1460.8|1460.2|1461|1460.6|1457.4|1456.2|186160
1593588000000|2020-07-01 07:20:00|1461|1460.4|1470.6|1470.2|1471|1470.4|1461|1460.4|311844
1593588300000|2020-07-01 07:25:00|1470.4|1470|1465.6|1465|1471.4|1471|1464|1463.6|201018
1593588600000|2020-07-01 07:30:00|1465.8|1465.2|1464.8|1464.4|1471|1470.6|1464.6|1464.2|214527
1593588900000|2020-07-01 07:35:00|1464.6|1464.2|1463.8|1463.4|1468.8|1468.2|1463|1462.8|155889
1593589200000|2020-07-01 07:40:00|1463.6|1463.2|1461.2|1460.8|1465.2|1464.8|1460.6|1460.2|100530
1593589500000|2020-07-01 07:45:00|1461|1460.6|1462.6|1462.2|1463.6|1463.2|1459.4|1459|96124
1593589800000|2020-07-01 07:50:00|1462.8|1462|1460.6|1460.2|1462.8|1462.4|1459.8|1459|75860
1593590100000|2020-07-01 07:55:00|1460.8|1460.4|1462.6|1462.4|1463.8|1463.2|1460.8|1460.4|88244
1593590400000|2020-07-01 08:00:00|1462.8|1461.6|1464.4|1464|1464.4|1464.2|1461.8|1461.2|91980
1593590700000|2020-07-01 08:05:00|1464.6|1464.2|1464.6|1464.2|1467|1466.6|1464.2|1463.8|84265
1593591000000|2020-07-01 08:10:00|1464.4|1464|1467.4|1467.2|1470|1469.6|1464.2|1463.8|129736
1593591300000|2020-07-01 08:15:00|1467.2|1467|1463.6|1463|1469|1468.4|1462|1461.6|214902
1593591600000|2020-07-01 08:20:00|1463.8|1463.2|1466|1465.8|1466.4|1466.2|1463.8|1463.2|80340
1593591900000|2020-07-01 08:25:00|1466.2|1466|1463.8|1463.4|1467.4|1467.2|1463.6|1463.4|90718
1593592200000|2020-07-01 08:30:00|1463.6|1463.6|1466.2|1465.8|1467|1466.8|1462.8|1462.4|62272
1593592500000|2020-07-01 08:35:00|1466.4|1466|1465|1464.6|1466.8|1466.6|1463.2|1463|44397
1593592800000|2020-07-01 08:40:00|1464.8|1464.4|1461.8|1461.4|1465|1464.8|1461.6|1461|46982
1593593100000|2020-07-01 08:45:00|1461.6|1461.2|1457.8|1457.6|1462.4|1462|1457.6|1457|67841
1593593400000|2020-07-01 08:50:00|1458|1457.8|1458|1457.8|1458.6|1458.2|1457.2|1457|68978
1593593700000|2020-07-01 08:55:00|1458.2|1458|1457|1456.8|1459|1458.6|1456|1455.8|59837
1593594000000|2020-07-01 09:00:00|1457.2|1456.6|1459.6|1459.4|1460.4|1460|1457|1456.6|104319
1593594300000|2020-07-01 09:05:00|1459.8|1459.6|1460.6|1460.2|1461|1460.8|1458.4|1457.8|72050
1593594600000|2020-07-01 09:10:00|1460.4|1460|1458.6|1458|1460.4|1460.2|1458.2|1458|52588
1593594900000|2020-07-01 09:15:00|1458.4|1457.8|1455.4|1455|1458.4|1458.2|1455.2|1455|74694
1593595200000|2020-07-01 09:20:00|1455.2|1454.8|1456.8|1456.4|1457|1456.6|1455|1454.6|93732
1593595500000|2020-07-01 09:25:00|1456.6|1456.2|1456.6|1456.4|1456.8|1456.4|1454.8|1454.4|76632
1593595800000|2020-07-01 09:30:00|1457|1456.6|1454.8|1454.4|1462|1461.6|1454|1453.8|160545
1593596100000|2020-07-01 09:35:00|1454.6|1454.2|1452.8|1452.4|1455.2|1454.8|1451.6|1451.4|85121
1593596400000|2020-07-01 09:40:00|1452.6|1452.2|1447|1446.6|1452.6|1452.2|1445.4|1445.2|179964
1593596700000|2020-07-01 09:45:00|1446.8|1446.4|1446.6|1446|1448.2|1447.6|1441.8|1441.6|154198
1593597000000|2020-07-01 09:50:00|1446.8|1446.2|1448.2|1447.8|1448.4|1448.2|1444.4|1444.2|106690
1593597300000|2020-07-01 09:55:00|1448.4|1448|1442.8|1442.4|1448.4|1448|1442.2|1442|118292
1593597600000|2020-07-01 10:00:00|1442.6|1442.2|1443.2|1442.8|1444.6|1444|1440.4|1440.2|121824
1593597900000|2020-07-01 10:05:00|1443.4|1443|1442.8|1442|1445|1444.8|1441|1440.8|82746
1593598200000|2020-07-01 10:10:00|1443|1442.2|1442.4|1442|1444.6|1444.2|1441|1440.8|89809
1593598500000|2020-07-01 10:15:00|1442|1441.8|1441.2|1440.8|1443.2|1442.8|1440.6|1440.2|92035
1593598800000|2020-07-01 10:20:00|1441|1441|1439.4|1439|1441.6|1441.4|1438.8|1438.4|166683
1593599100000|2020-07-01 10:25:00|1439.2|1438.8|1440.4|1440|1441.8|1441.4|1438.8|1438.4|82029
1593599400000|2020-07-01 10:30:00|1440.2|1440.2|1443.8|1443.2|1444.2|1443.6|1438.4|1438|40087
1593599700000|2020-07-01 10:35:00|1444|1443.6|1441.2|1440.8|1444|1443.6|1438.6|1438.2|102978
1593600000000|2020-07-01 10:40:00|1442.2|1441|1436.4|1436|1443.2|1442.2|1435.8|1435.4|175140
1593600300000|2020-07-01 10:45:00|1436.2|1435.8|1436.8|1436.2|1437.8|1437.6|1435.8|1435.4|98355
1593600600000|2020-07-01 10:50:00|1436.6|1436|1431.2|1430.8|1436.6|1436.2|1430.6|1430.2|178434
1593600900000|2020-07-01 10:55:00|1431|1430.6|1431.2|1430.6|1432.2|1431.8|1427.4|1427|147768
1593601200000|2020-07-01 11:00:00|1431.4|1430.8|1421.4|1420.6|1433.8|1433|1420|1419.8|368446
1593601500000|2020-07-01 11:05:00|1421.2|1420.4|1425|1424.2|1425.6|1425.2|1420.2|1420|132343
1593601800000|2020-07-01 11:10:00|1424.8|1424.4|1427.6|1427.2|1430.4|1430|1424|1423.4|96501
1593602100000|2020-07-01 11:15:00|1427.4|1427.4|1434.8|1434.6|1436.6|1436.4|1427.4|1427.4|108888
1593602400000|2020-07-01 11:20:00|1435|1434.8|1436|1435.6|1436.2|1436|1433.4|1432.8|71904
1593602700000|2020-07-01 11:25:00|1436.2|1435.4|1436.8|1436.4|1437.2|1436.8|1434.4|1434|80469
1593603000000|2020-07-01 11:30:00|1436.6|1436.6|1432.4|1431.8|1437.4|1437.2|1431.8|1431.6|107630
1593603300000|2020-07-01 11:35:00|1432.6|1432|1432.6|1432|1432.8|1432.4|1429.6|1429.4|124154
1593603600000|2020-07-01 11:40:00|1432.4|1431.8|1431.6|1431.2|1432.4|1431.8|1427.6|1427.4|172091
1593603900000|2020-07-01 11:45:00|1431.4|1431|1432.8|1432.4|1433|1432.6|1430|1429.6|93997
1593604200000|2020-07-01 11:50:00|1432.6|1432.2|1435.2|1434.8|1435.4|1435|1431|1430.8|93116
1593604500000|2020-07-01 11:55:00|1435|1434.6|1436.6|1436.4|1437.6|1437.4|1433.4|1433.2|53571
1593604800000|2020-07-01 12:00:00|1436.8|1436.2|1436.4|1436|1437.4|1437|1434.8|1434.2|67621
1593605100000|2020-07-01 12:05:00|1436.2|1435.8|1433.6|1433.2|1436.2|1435.8|1432.8|1432.2|72557
1593605400000|2020-07-01 12:10:00|1433.4|1433.4|1434.6|1434.2|1434.8|1434.2|1431.4|1431|109029
1593605700000|2020-07-01 12:15:00|1434.4|1434|1435.6|1435|1435.6|1435.2|1431.4|1431|84977
1593606000000|2020-07-01 12:20:00|1435.4|1435.2|1441.2|1440.8|1441.8|1441.6|1434.8|1434.4|82942
1593606300000|2020-07-01 12:25:00|1441|1441|1440|1439.6|1442.4|1442.2|1438.6|1438.4|46646
1593606600000|2020-07-01 12:30:00|1439.8|1439.4|1444.2|1444|1444.8|1444.4|1438.8|1438.2|93597
1593606900000|2020-07-01 12:35:00|1444|1443.8|1447.2|1446.8|1448.8|1448.4|1443.6|1443.2|128179
1593607200000|2020-07-01 12:40:00|1447.4|1447|1448.8|1448.4|1448.8|1448.4|1445|1444.8|196527
1593607500000|2020-07-01 12:45:00|1448.6|1448.6|1456.8|1456.2|1457.4|1457|1448.6|1448.4|239497
1593607800000|2020-07-01 12:50:00|1457|1456.4|1459|1458.6|1459.8|1459.2|1455.4|1455|109980
1593608100000|2020-07-01 12:55:00|1459.2|1458.8|1466.6|1466.2|1467.8|1467.4|1458.8|1458.4|530211
1593608400000|2020-07-01 13:00:00|1466.8|1466|1465.2|1464.6|1468.6|1468.2|1463|1462.6|162128
1593608700000|2020-07-01 13:05:00|1465.4|1464.8|1464.4|1463.8|1467.2|1466.8|1464|1463.6|80244
1593609000000|2020-07-01 13:10:00|1464.2|1464|1462.8|1462.4|1467.4|1467|1462.4|1462|191653
1593609300000|2020-07-01 13:15:00|1463|1462.6|1460.2|1459.8|1464.6|1464|1459|1458.4|126857
1593609600000|2020-07-01 13:20:00|1460.4|1460|1461.4|1461.2|1462|1461.6|1459.8|1459.4|116506
1593609900000|2020-07-01 13:25:00|1461.6|1461.4|1464.4|1464.2|1465.8|1465.4|1461|1460.6|206347
1593610200000|2020-07-01 13:30:00|1464.6|1464.4|1475.4|1474.8|1475.6|1475.2|1461.6|1461.4|662558
1593610500000|2020-07-01 13:35:00|1475.6|1475|1473.8|1473.4|1477.8|1477.2|1471.4|1471|348217
1593610800000|2020-07-01 13:40:00|1474|1473.6|1478.6|1478.4|1479.2|1478.8|1473|1472.8|313061
1593611100000|2020-07-01 13:45:00|1478.4|1478.2|1472.8|1472.4|1478.6|1478.2|1472|1471.4|263374
1593611400000|2020-07-01 13:50:00|1473|1472.6|1470.6|1470.2|1476|1475.6|1469.8|1469.4|265090
1593611700000|2020-07-01 13:55:00|1470.8|1470.4|1472|1471.4|1472.2|1471.8|1467.6|1467.2|228948
1593612000000|2020-07-01 14:00:00|1472.2|1471.6|1471|1470.4|1477|1476|1470.2|1470|446841
1593612300000|2020-07-01 14:05:00|1471.2|1470.6|1476.8|1476|1478.6|1478.4|1470.2|1469.8|250667
1593612600000|2020-07-01 14:10:00|1477|1476.2|1480.8|1480.6|1481.4|1481|1477|1476.2|325564
1593612900000|2020-07-01 14:15:00|1481.2|1480.8|1480.6|1480.4|1482|1481.8|1478.8|1478.6|246967
1593613200000|2020-07-01 14:20:00|1480.8|1480.6|1477.6|1477.2|1482.2|1481.8|1477|1476.4|224943
1593613500000|2020-07-01 14:25:00|1477.4|1477.4|1479.2|1478.8|1479.2|1478.8|1475.2|1475|185005
1593613800000|2020-07-01 14:30:00|1479.4|1479|1473|1472.6|1482.2|1481.8|1472.8|1472.4|254721
1593614100000|2020-07-01 14:35:00|1473.2|1473|1470.6|1470.4|1473.2|1473|1466.2|1465.6|259247
1593614400000|2020-07-01 14:40:00|1470.8|1470.6|1465.2|1464.8|1471.8|1471.4|1464.8|1464.2|185760
1593614700000|2020-07-01 14:45:00|1465.4|1465|1462.2|1461.8|1465.4|1465.2|1460.2|1460|200856
1593615000000|2020-07-01 14:50:00|1462|1461.6|1468.6|1468|1468.8|1468.4|1461.2|1461|187763
1593615300000|2020-07-01 14:55:00|1468.4|1467.8|1472.2|1471.8|1472.2|1472|1466.4|1466.2|173762
1593615600000|2020-07-01 15:00:00|1472.4|1472|1468.8|1468.4|1472.4|1472.2|1466.6|1466.2|310798
1593615900000|2020-07-01 15:05:00|1469|1468.2|1470.4|1470|1472.6|1472.4|1468.2|1468|516069
1593616200000|2020-07-01 15:10:00|1470.6|1470.2|1466.2|1465.8|1471.2|1470.8|1463.2|1462.8|260006
1593616500000|2020-07-01 15:15:00|1466.4|1466|1464.4|1464|1468.8|1468.6|1463.6|1463.2|445734
1593616800000|2020-07-01 15:20:00|1464.2|1463.8|1466.4|1466.2|1466.4|1466.2|1462.2|1462|350683
1593617100000|2020-07-01 15:25:00|1466.6|1466.4|1464.6|1464|1467.4|1467.2|1462.2|1462|459070
1593673200000|2020-07-02 07:00:00|1473.6|1473|1477|1475.8|1480|1478.8|1472.6|1472|133632
1593673500000|2020-07-02 07:05:00|1477.2|1476|1483.2|1482|1483.4|1483|1472.2|1471.2|170671
1593673800000|2020-07-02 07:10:00|1483|1481.8|1482.4|1481.6|1485.2|1484.8|1481.4|1481|211279
1593674100000|2020-07-02 07:15:00|1482.2|1482|1477.4|1476.4|1484.4|1483.6|1475.8|1475|118944
1593674400000|2020-07-02 07:20:00|1477.6|1476.6|1475.2|1474.6|1480|1479.2|1475.2|1474.4|94402
1593674700000|2020-07-02 07:25:00|1475|1474.4|1473|1472.4|1477|1476.6|1472.6|1472.2|192964
1593675000000|2020-07-02 07:30:00|1473.2|1472.6|1470.2|1469.8|1473.4|1472.8|1468|1467.4|147134
1593675300000|2020-07-02 07:35:00|1470|1469.6|1473.4|1473|1475.6|1475.4|1470|1469.4|118604
1593675600000|2020-07-02 07:40:00|1473.6|1473.2|1476|1475.6|1477|1476.4|1472.6|1472|89190
1593675900000|2020-07-02 07:45:00|1476.2|1475.4|1481|1480.2|1481.8|1481.2|1475.6|1475|114610
1593676200000|2020-07-02 07:50:00|1480.8|1480.4|1481.2|1480.6|1483.6|1483|1479.4|1478.6|92950
1593676500000|2020-07-02 07:55:00|1481|1480.8|1481.2|1480.8|1483|1482.6|1479|1478.4|73947
1593676800000|2020-07-02 08:00:00|1481.4|1480.6|1475|1474.4|1483|1482.6|1474.8|1474.4|125751
1593677100000|2020-07-02 08:05:00|1475.2|1474.6|1478.2|1477.6|1478.2|1477.8|1474|1473.6|90163
1593677400000|2020-07-02 08:10:00|1478.4|1477.8|1477.6|1477|1480|1479.8|1475.8|1475|72366
1593677700000|2020-07-02 08:15:00|1477.8|1477.2|1476.4|1476|1480|1479.6|1476.4|1476|76309
1593678000000|2020-07-02 08:20:00|1476.6|1476.2|1477.6|1477.4|1479.4|1479.2|1475.4|1475.2|114432
1593678300000|2020-07-02 08:25:00|1477.4|1477.2|1477.4|1477|1479.6|1479.4|1476.8|1476.2|62810
1593678600000|2020-07-02 08:30:00|1477.6|1477.2|1478.4|1478.2|1478.8|1478.4|1476.4|1476.2|68778
1593678900000|2020-07-02 08:35:00|1478.6|1478.4|1478|1477.6|1480.4|1480.2|1478|1477.4|61140
1593679200000|2020-07-02 08:40:00|1477.8|1477.4|1480|1479.6|1480.4|1480|1477.4|1477|40712
1593679500000|2020-07-02 08:45:00|1479.8|1479.4|1476.6|1476.2|1479.8|1479.4|1476.2|1475.8|48061
1593679800000|2020-07-02 08:50:00|1476.4|1476|1474.4|1474|1477.6|1477|1474.4|1474|57979
1593680100000|2020-07-02 08:55:00|1474.6|1474.2|1472.4|1472.2|1475.4|1475|1471.8|1471.4|81078
1593680400000|2020-07-02 09:00:00|1472.2|1472|1467.6|1467.2|1472.4|1472|1465.4|1465|148006
1593680700000|2020-07-02 09:05:00|1467.4|1467|1470|1469.6|1470.6|1470.2|1466.2|1466|91548
1593681000000|2020-07-02 09:10:00|1469.8|1469.8|1467.6|1467.4|1471|1470.6|1467.2|1466.8|140636
1593681300000|2020-07-02 09:15:00|1467.8|1467.2|1468.4|1468|1468.8|1468.4|1464.4|1464.2|151728
1593681600000|2020-07-02 09:20:00|1468.2|1467.6|1468.2|1467.8|1470.4|1470.2|1467.4|1466.8|46051
1593681900000|2020-07-02 09:25:00|1468.4|1468|1468|1467.8|1469.6|1469.4|1467.4|1467|40909
1593682200000|2020-07-02 09:30:00|1467.8|1467.6|1465.6|1465.4|1469.2|1468.8|1465.6|1465.2|97072
1593682500000|2020-07-02 09:35:00|1465.4|1465.2|1464.4|1464.2|1466|1465.8|1463.8|1463.4|67542
1593682800000|2020-07-02 09:40:00|1464.6|1464|1462.4|1462.2|1465|1464.6|1462.4|1462.2|55734
1593683100000|2020-07-02 09:45:00|1462.6|1462.4|1461.6|1461.4|1463.4|1462.8|1461.4|1461.2|75274
1593683400000|2020-07-02 09:50:00|1461.8|1461.6|1461|1460.6|1462.6|1462.2|1460.8|1460.4|98279
1593683700000|2020-07-02 09:55:00|1461.2|1460.4|1463|1462.6|1463.6|1463.2|1457.4|1457.2|245211
1593684000000|2020-07-02 10:00:00|1462.8|1462.4|1462.8|1462.4|1464.8|1464.4|1462.2|1460.8|163934
1593684300000|2020-07-02 10:05:00|1462.6|1462.2|1457.6|1457.2|1462.8|1462.2|1456.6|1456.4|85331
1593684600000|2020-07-02 10:10:00|1457.4|1457|1460.2|1460|1460.4|1460|1455.4|1455|127610
1593684900000|2020-07-02 10:15:00|1460.4|1459.8|1458.6|1458|1461.6|1461|1457.4|1457|77991
1593685200000|2020-07-02 10:20:00|1458.8|1458.2|1459.8|1459.6|1461.8|1461.6|1458.6|1458|62187
1593685500000|2020-07-02 10:25:00|1459.6|1459.4|1461.6|1461.2|1463|1462.6|1458|1457.4|27062
1593685800000|2020-07-02 10:30:00|1461.8|1461.4|1462.8|1462.4|1463.2|1463|1460.4|1460|25263
1593686100000|2020-07-02 10:35:00|1463|1462.6|1464.4|1464|1465|1464.6|1462.8|1462.4|154303
1593686400000|2020-07-02 10:40:00|1464.2|1463.8|1466.2|1465.8|1466.8|1466.2|1463.8|1463.4|59375
1593686700000|2020-07-02 10:45:00|1466.4|1466|1466.2|1466|1467|1466.4|1464.8|1464.4|55748
1593687000000|2020-07-02 10:50:00|1466|1465.8|1467.4|1467|1468.8|1468.4|1465.4|1465.2|58564
1593687300000|2020-07-02 10:55:00|1467.2|1467.2|1470|1469.8|1470.2|1470|1467|1466.6|41450
1593687600000|2020-07-02 11:00:00|1470.2|1470|1467.4|1467|1470.2|1470|1467.2|1467|57922
1593687900000|2020-07-02 11:05:00|1467.2|1466.8|1469.6|1469.2|1470.2|1470|1466.6|1466.2|57711
1593688200000|2020-07-02 11:10:00|1469.8|1469.4|1470|1469.6|1472|1471.8|1469.8|1469.2|68456
1593688500000|2020-07-02 11:15:00|1469.8|1469.4|1471|1470.6|1471|1470.8|1468.2|1468|77754
1593688800000|2020-07-02 11:20:00|1470.8|1470.4|1472|1471.6|1472.2|1471.8|1469.8|1469.4|32333
1593689100000|2020-07-02 11:25:00|1472.2|1471.8|1469|1468.6|1472.2|1472|1468.4|1468.2|33924
1593689400000|2020-07-02 11:30:00|1469.2|1468.8|1470.4|1470.2|1471|1470.4|1468.8|1468.6|29083
1593689700000|2020-07-02 11:35:00|1470.6|1470.4|1470.6|1470.2|1471.2|1470.8|1469.6|1469.4|33558
1593690000000|2020-07-02 11:40:00|1470.4|1470|1470|1469.6|1470.8|1470.6|1469.6|1469.4|43842
1593690300000|2020-07-02 11:45:00|1470.2|1469.8|1470|1469.8|1470.6|1470.4|1469.6|1469.2|28292
1593690600000|2020-07-02 11:50:00|1470.2|1470|1467.6|1467.2|1470.2|1470|1467.4|1467.2|60861
1593690900000|2020-07-02 11:55:00|1467.4|1467|1466.2|1465.8|1467.6|1467.4|1465.6|1465.2|57029
1593691200000|2020-07-02 12:00:00|1466|1465.6|1465.6|1465.2|1466.8|1466.6|1465.6|1465|27303
1593691500000|2020-07-02 12:05:00|1465.4|1465|1464.2|1463.8|1465.4|1465|1463|1462.6|57565
1593691800000|2020-07-02 12:10:00|1464|1463.6|1463.6|1463.4|1464.4|1464.2|1462.6|1462.2|27213
1593692100000|2020-07-02 12:15:00|1463.4|1463.2|1460.2|1459.8|1463.6|1463.2|1460|1459.8|44449
1593692400000|2020-07-02 12:20:00|1460.4|1460|1459.2|1458.8|1460.6|1460.2|1458.8|1458.6|34302
1593692700000|2020-07-02 12:25:00|1459|1459|1459.2|1459|1460.8|1460.4|1458.2|1458|52345
1593693000000|2020-07-02 12:30:00|1459|1458.6|1474.2|1473.4|1476.4|1476|1459|1458.2|399059
1593693300000|2020-07-02 12:35:00|1474|1473.6|1471.6|1471.2|1475|1474.6|1471|1470.2|88741
1593693600000|2020-07-02 12:40:00|1471.8|1471|1473.2|1472.4|1475.4|1474.8|1471.8|1471|80837
1593693900000|2020-07-02 12:45:00|1473.4|1472.6|1474|1473.4|1476|1475.4|1473.4|1472.6|56732
1593694200000|2020-07-02 12:50:00|1473.8|1473.8|1479.2|1478.8|1480|1479.8|1473.6|1473.2|118259
1593694500000|2020-07-02 12:55:00|1479.4|1479|1478.6|1478.2|1480.6|1480.2|1476.4|1476|260468
1593694800000|2020-07-02 13:00:00|1478.8|1478.4|1477.4|1477|1479.8|1479.4|1476.6|1476|103533
1593695100000|2020-07-02 13:05:00|1477.6|1477.2|1479.4|1479.2|1480.2|1479.8|1477.2|1477|57026
1593695400000|2020-07-02 13:10:00|1479.6|1479|1478.4|1478|1480|1479.6|1477.4|1477|56149
1593695700000|2020-07-02 13:15:00|1478.6|1478.2|1478|1477.8|1480|1479.6|1477.4|1477|84158
1593696000000|2020-07-02 13:20:00|1477.8|1477.6|1479|1478.6|1480|1479.8|1477.6|1477.2|57007
1593696300000|2020-07-02 13:25:00|1478.8|1478.4|1479|1478.6|1479.4|1479.2|1478|1477.6|69144
1593696600000|2020-07-02 13:30:00|1479.2|1478.8|1487|1486.6|1487.2|1487|1478.4|1478.2|573300
1593696900000|2020-07-02 13:35:00|1487.2|1486.4|1485.8|1485.4|1488|1487.8|1482|1481.8|271309
1593697200000|2020-07-02 13:40:00|1486|1485.6|1484.2|1483.8|1488|1487.8|1481.6|1481.2|179352
1593697500000|2020-07-02 13:45:00|1484.4|1484|1488.2|1487.6|1488.8|1488.6|1484.2|1484|201383
1593697800000|2020-07-02 13:50:00|1488.4|1487.8|1484.8|1484.6|1489.6|1489.2|1484.6|1484|178379
1593698100000|2020-07-02 13:55:00|1484.6|1484.4|1485.2|1484.8|1487.2|1487|1484|1483.6|152143
1593698400000|2020-07-02 14:00:00|1485.4|1484.6|1485.4|1484.8|1487.2|1487|1482.2|1482|160622
1593698700000|2020-07-02 14:05:00|1485.2|1485|1486|1485.6|1489.2|1489|1484.8|1484.4|177084
1593699000000|2020-07-02 14:10:00|1486.2|1485.8|1478.8|1478.4|1487.6|1487.2|1478.6|1478.2|198577
1593699300000|2020-07-02 14:15:00|1479|1478.6|1479.6|1479.2|1482.8|1482.4|1478.8|1478.2|138874
1593699600000|2020-07-02 14:20:00|1479.8|1479.4|1475.4|1475.2|1481.2|1481|1475.2|1475|171508
1593699900000|2020-07-02 14:25:00|1475.6|1475.4|1470.4|1470|1476.4|1476|1470|1469.6|154774
1593700200000|2020-07-02 14:30:00|1470.2|1469.6|1469|1468.6|1472.4|1472.2|1467.2|1467|340744
1593700500000|2020-07-02 14:35:00|1469.2|1468.8|1471|1470.6|1473|1472.6|1468.8|1468.6|134898
1593700800000|2020-07-02 14:40:00|1471.2|1470.8|1473.2|1473|1475|1474.8|1470.6|1470.2|125432
1593701100000|2020-07-02 14:45:00|1473.4|1473.2|1473|1472.8|1474.4|1474.2|1471.4|1471|119633
1593701400000|2020-07-02 14:50:00|1473.2|1473|1467.4|1467.2|1474|1473.8|1465|1464.6|190694
1593701700000|2020-07-02 14:55:00|1467.2|1467|1465.2|1464.8|1469.2|1468.8|1464.6|1464.2|235711
1593702000000|2020-07-02 15:00:00|1465|1464.6|1463.4|1462.8|1467.6|1467.4|1461|1460.6|242762
1593702300000|2020-07-02 15:05:00|1463.2|1463|1465|1464.6|1468.2|1467.8|1463|1462.8|178034
1593702600000|2020-07-02 15:10:00|1465.2|1464.8|1464.6|1464.2|1467.2|1466.8|1462.6|1462.2|218370
1593702900000|2020-07-02 15:15:00|1464.8|1464.4|1471.4|1470.8|1472.6|1472.2|1462.6|1462.2|268030
1593703200000|2020-07-02 15:20:00|1471.6|1471|1476.4|1476.2|1476.8|1476.6|1471.2|1470.8|236487
1593703500000|2020-07-02 15:25:00|1476.2|1476|1477.8|1477.4|1478|1477.6|1475|1474.6|219591
1593759600000|2020-07-03 07:00:00|1476.8|1476.4|1469.6|1468.4|1479.8|1479|1469.6|1468.4|116010
1593759900000|2020-07-03 07:05:00|1469.4|1468.2|1473|1472|1476.2|1475.4|1466.2|1465.2|134292
1593760200000|2020-07-03 07:10:00|1473.2|1472.2|1470.2|1469.2|1474.2|1473.6|1469|1468.2|87790
1593760500000|2020-07-03 07:15:00|1470|1469|1470.2|1469.8|1472.2|1471.2|1469|1468.4|87772
1593760800000|2020-07-03 07:20:00|1470.4|1470|1467.6|1467|1471.6|1470.8|1464.4|1463.8|188564
1593761100000|2020-07-03 07:25:00|1467.8|1466.8|1467.8|1467.2|1469.8|1469.4|1466.4|1466|88037
1593761400000|2020-07-03 07:30:00|1467.6|1467|1466.6|1466.2|1467.6|1467|1462.4|1462.2|84843
1593761700000|2020-07-03 07:35:00|1466.8|1466.4|1464.4|1463.8|1467.4|1466.6|1462.8|1462.2|70020
1593762000000|2020-07-03 07:40:00|1464.2|1464|1462.6|1462.2|1465.6|1465.2|1462.2|1461.6|42670
1593762300000|2020-07-03 07:45:00|1462.8|1462.4|1460|1459.6|1463.4|1462.8|1458.4|1458|112167
1593762600000|2020-07-03 07:50:00|1460.2|1459.4|1457|1456.6|1461|1460.4|1456|1455.4|70988
1593762900000|2020-07-03 07:55:00|1457.2|1456.8|1462.6|1462.2|1463|1462.2|1457|1456.6|63012
1593763200000|2020-07-03 08:00:00|1462.8|1462|1459.8|1459.6|1463.6|1463|1459.8|1459.4|64503
1593763500000|2020-07-03 08:05:00|1460|1459.8|1459.2|1458.4|1461|1460.4|1457|1456.6|124014
1593763800000|2020-07-03 08:10:00|1459|1458.6|1457|1456.4|1460|1459.4|1455.2|1455|120813
1593764100000|2020-07-03 08:15:00|1456.8|1456.6|1458.4|1458|1459|1458.8|1455.8|1455.4|108992
1593764400000|2020-07-03 08:20:00|1458.2|1457.8|1458|1457.6|1459.2|1459|1457.2|1457|80209
1593764700000|2020-07-03 08:25:00|1458.2|1457.8|1457.4|1457.2|1458.8|1458.4|1456.4|1456.2|32245
1593765000000|2020-07-03 08:30:00|1457.2|1457|1458.8|1458.4|1459.4|1459|1456.6|1456.4|44437
1593765300000|2020-07-03 08:35:00|1458.6|1458.2|1458|1457.8|1460|1459.6|1457.8|1457.4|49417
1593765600000|2020-07-03 08:40:00|1457.8|1457.6|1459.8|1459.4|1460|1459.4|1457.8|1457.4|45223
1593765900000|2020-07-03 08:45:00|1460|1459.6|1458.6|1458.4|1460.2|1460|1458.6|1458.4|32694
1593766200000|2020-07-03 08:50:00|1458.8|1458.6|1460.4|1460.2|1461.6|1461.2|1458.8|1458.6|56590
1593766500000|2020-07-03 08:55:00|1460.2|1460|1460.2|1459.6|1461.2|1460.8|1459.6|1459.4|36025
1593766800000|2020-07-03 09:00:00|1460|1459.4|1457.6|1457.4|1460.2|1459.8|1457.4|1457.2|48789
1593767100000|2020-07-03 09:05:00|1457.4|1457.2|1456.8|1456.6|1457.8|1457.4|1456.8|1456.2|40887
1593767400000|2020-07-03 09:10:00|1457|1456.4|1454.6|1454.2|1457|1456.4|1452.4|1452|161601
1593767700000|2020-07-03 09:15:00|1454.8|1454.4|1454|1453.4|1455.6|1455.4|1453.8|1453.4|48005
1593768000000|2020-07-03 09:20:00|1453.8|1453.6|1453.6|1453.4|1454.2|1454|1453.2|1453|31228
1593768300000|2020-07-03 09:25:00|1453.8|1453.6|1450.8|1450.4|1454.2|1453.8|1450.6|1450.4|102732
1593768600000|2020-07-03 09:30:00|1450.6|1450.6|1449|1448.8|1451|1450.8|1448.2|1448|229391
1593768900000|2020-07-03 09:35:00|1449.2|1449|1451.2|1451|1451.8|1451.6|1449|1448.4|74288
1593769200000|2020-07-03 09:40:00|1451|1450.8|1449.6|1449.2|1451.8|1451.6|1449.6|1449.2|80759
1593769500000|2020-07-03 09:45:00|1449.4|1449|1447.4|1447.2|1449.4|1449.2|1447|1446.8|145087
1593769800000|2020-07-03 09:50:00|1447.6|1447|1446.6|1446.4|1447.6|1447.2|1446.2|1446|47338
1593770100000|2020-07-03 09:55:00|1446.8|1446.2|1446|1445.8|1446.8|1446.4|1445.4|1445.2|49987
1593770400000|2020-07-03 10:00:00|1446.2|1445.6|1449|1448.6|1449|1448.6|1444.6|1444.4|149654
1593770700000|2020-07-03 10:05:00|1448.8|1448.8|1447.2|1447|1449.4|1449|1446.4|1446|92663
1593771000000|2020-07-03 10:10:00|1447|1446.8|1447.4|1447.2|1447.4|1447.2|1445.8|1445.4|67889
1593771300000|2020-07-03 10:15:00|1447.2|1447|1448.2|1447.8|1448.8|1448.4|1446.6|1446.2|65082
1593771600000|2020-07-03 10:20:00|1448|1447.6|1449|1448.6|1449.2|1448.6|1446.2|1445.8|63178
1593771900000|2020-07-03 10:25:00|1448.8|1448.4|1454|1453.6|1454|1453.6|1448.4|1448|57339
1593772200000|2020-07-03 10:30:00|1453.8|1453.8|1458.4|1457.8|1458.6|1458.2|1453.2|1452.8|83714
1593772500000|2020-07-03 10:35:00|1458.6|1458|1456.8|1456.4|1459|1458.6|1456.6|1456.2|68420
1593772800000|2020-07-03 10:40:00|1457|1456.6|1453.8|1453.2|1457|1456.6|1453.6|1453.2|41268
1593773100000|2020-07-03 10:45:00|1453.6|1453|1457.2|1457|1458.4|1458|1453.2|1452.8|46313
1593773400000|2020-07-03 10:50:00|1457.4|1457.2|1456.8|1456.6|1457.6|1457.2|1454.6|1454|55405
1593773700000|2020-07-03 10:55:00|1457|1456.4|1458.8|1458.2|1459|1458.6|1456.4|1456.2|11514
1593774000000|2020-07-03 11:00:00|1459|1458.4|1456.2|1455.8|1459.6|1459.2|1455|1454.4|75080
1593774300000|2020-07-03 11:05:00|1456|1455.6|1457.8|1457.6|1458|1457.6|1455.8|1455.4|36581
1593774600000|2020-07-03 11:10:00|1458|1457.8|1458.6|1458.4|1459|1458.6|1457.6|1457|17634
1593774900000|2020-07-03 11:15:00|1458.4|1458.2|1457.4|1457|1458.6|1458.4|1457|1456.6|17016
1593775200000|2020-07-03 11:20:00|1457.6|1457.2|1456|1455.6|1457.6|1457.2|1455.2|1455|58845
1593775500000|2020-07-03 11:25:00|1455.8|1455.4|1453.4|1453|1456|1455.6|1453|1452.6|35294
1593775800000|2020-07-03 11:30:00|1453.2|1452.8|1455|1454.6|1455.4|1455.2|1453|1452.8|19875
1593776100000|2020-07-03 11:35:00|1454.8|1454.4|1452.2|1451.8|1455.2|1454.8|1451.6|1451.2|40183
1593776400000|2020-07-03 11:40:00|1452|1451.6|1450.4|1450|1452.2|1451.8|1449.4|1449.2|70293
1593776700000|2020-07-03 11:45:00|1450.2|1449.8|1451.2|1451|1451.8|1451.2|1449.2|1449|45959
1593777000000|2020-07-03 11:50:00|1451.4|1451.2|1449.8|1449.4|1451.4|1451.2|1449|1448.8|25753
1593777300000|2020-07-03 11:55:00|1450|1449.6|1450.4|1450|1450.6|1450|1448.2|1448|54255
1593777600000|2020-07-03 12:00:00|1450.2|1449.8|1450|1449.4|1450.4|1449.8|1448.2|1448|40670
1593777900000|2020-07-03 12:05:00|1450.2|1449.6|1449.8|1449.4|1450.6|1450.2|1448|1447.6|75453
1593778200000|2020-07-03 12:10:00|1450|1449.6|1453|1452.8|1453.6|1453.2|1450|1449.4|41624
1593778500000|2020-07-03 12:15:00|1453.2|1452.6|1456.4|1456|1456.6|1456|1452.6|1452.2|31196
1593778800000|2020-07-03 12:20:00|1456.6|1455.8|1458.4|1458|1458.4|1458|1456|1455.8|46511
1593779100000|2020-07-03 12:25:00|1458.2|1457.8|1457.4|1457|1459.8|1459.4|1456|1455.4|120353
1593779400000|2020-07-03 12:30:00|1457.6|1457.2|1460.8|1460.4|1460.8|1460.6|1456.4|1456|45084
1593779700000|2020-07-03 12:35:00|1460.6|1460.2|1460.2|1460|1461.4|1461|1458.4|1458|52244
1593780000000|2020-07-03 12:40:00|1460.4|1460.2|1460|1459.8|1460.8|1460.4|1459|1458.4|43268
1593780300000|2020-07-03 12:45:00|1459.8|1459.6|1459.2|1458.8|1461.2|1460.6|1459.2|1458.8|37014
1593780600000|2020-07-03 12:50:00|1459|1458.6|1459|1458.4|1459.2|1459|1457.4|1457|16281
1593780900000|2020-07-03 12:55:00|1459.2|1458.6|1458.8|1458.4|1459.4|1459.2|1458|1457.6|31699
1593781200000|2020-07-03 13:00:00|1459|1458.6|1459.2|1458.8|1459.2|1459|1457.6|1457.2|26471
1593781500000|2020-07-03 13:05:00|1459.4|1459|1459.4|1459|1460|1459.8|1458.4|1458.2|21809
1593781800000|2020-07-03 13:10:00|1459.6|1459.2|1460.6|1460.2|1460.8|1460.4|1459.4|1459|41135
1593782100000|2020-07-03 13:15:00|1460.4|1460|1461.8|1461.4|1464.6|1464.2|1460.2|1459.8|113521
1593782400000|2020-07-03 13:20:00|1461.6|1461.6|1460.6|1460|1463.6|1463.4|1460.2|1459.8|43296
1593782700000|2020-07-03 13:25:00|1460.8|1460.2|1460.2|1459.8|1460.8|1460.6|1459.4|1459|34656
1593783000000|2020-07-03 13:30:00|1460.4|1460|1461.2|1460.8|1462.6|1462|1459.8|1459.4|40509
1593783300000|2020-07-03 13:35:00|1461|1460.6|1460|1459.6|1461|1460.6|1458.2|1458|33101
1593783600000|2020-07-03 13:40:00|1459.8|1459.8|1458|1457.6|1460|1459.8|1457.2|1456.8|23393
1593783900000|2020-07-03 13:45:00|1458.2|1457.8|1462.6|1462.2|1463|1462.6|1458.2|1457.6|39058
1593784200000|2020-07-03 13:50:00|1462.8|1462.4|1461.8|1461.2|1463|1462.6|1460.6|1460.4|26645
1593784500000|2020-07-03 13:55:00|1462|1461.4|1459.4|1458.8|1462.4|1462|1458.8|1458.4|51245
1593784800000|2020-07-03 14:00:00|1459.2|1458.6|1460.4|1460|1461.2|1461|1458.8|1458.2|64666
1593785100000|2020-07-03 14:05:00|1460.2|1459.8|1457.6|1457.2|1461|1460.8|1457.6|1457|35641
1593785400000|2020-07-03 14:10:00|1457.8|1457.4|1460.2|1460|1460.8|1460.4|1457.6|1457.2|28697
1593785700000|2020-07-03 14:15:00|1460.4|1460.2|1460|1459.8|1460.6|1460.2|1458.6|1458.2|27722
1593786000000|2020-07-03 14:20:00|1460.2|1460|1456.6|1456.4|1460.4|1460|1456.6|1456.4|54125
1593786300000|2020-07-03 14:25:00|1456.4|1456.2|1455.2|1454.8|1456.8|1456.6|1454.8|1454.4|69453
1593786600000|2020-07-03 14:30:00|1455|1455|1451|1450.4|1455.6|1455.4|1450.4|1450.2|83195
1593786900000|2020-07-03 14:35:00|1450.8|1450.6|1452.6|1452|1453|1452.6|1449.8|1449.4|98091
1593787200000|2020-07-03 14:40:00|1452.4|1452.2|1454.8|1454.6|1456|1455.8|1452.2|1452|49468
1593787500000|2020-07-03 14:45:00|1454.6|1454.4|1454|1453.6|1455.8|1455.4|1453.4|1453|52198
1593787800000|2020-07-03 14:50:00|1454.2|1453.8|1455|1454.6|1455.6|1455.2|1453.8|1453.6|50949
1593788100000|2020-07-03 14:55:00|1454.8|1454.4|1457.8|1457.4|1458|1457.6|1454.6|1454.2|43574
1593788400000|2020-07-03 15:00:00|1458|1457.6|1457|1456.8|1458.2|1458|1456.2|1455.8|27481
1593788700000|2020-07-03 15:05:00|1456.8|1456.6|1455.6|1455.4|1457|1456.8|1454.4|1454|52006
1593789000000|2020-07-03 15:10:00|1455.4|1455.2|1455.2|1455|1455.8|1455.4|1454.8|1454.6|53007
1593789300000|2020-07-03 15:15:00|1455.4|1455.2|1453|1452.6|1455.8|1455.4|1452.2|1451.8|107770
1593789600000|2020-07-03 15:20:00|1452.8|1452.4|1453.8|1453.4|1454.4|1453.8|1451.6|1451|141375
1593789900000|2020-07-03 15:25:00|1453.6|1453.2|1455.4|1455.2|1455.4|1455.2|1451.8|1451.6|119173
1593759600000|2020-07-03 07:00:00|1476.8|1476.4|1469.6|1468.4|1479.8|1479|1469.6|1468.4|116010
1593759900000|2020-07-03 07:05:00|1469.4|1468.2|1473|1472|1476.2|1475.4|1466.2|1465.2|134292
1593760200000|2020-07-03 07:10:00|1473.2|1472.2|1470.2|1469.2|1474.2|1473.6|1469|1468.2|87790
1593760500000|2020-07-03 07:15:00|1470|1469|1470.2|1469.8|1472.2|1471.2|1469|1468.4|87772
1593760800000|2020-07-03 07:20:00|1470.4|1470|1467.6|1467|1471.6|1470.8|1464.4|1463.8|188564
1593761100000|2020-07-03 07:25:00|1467.8|1466.8|1467.8|1467.2|1469.8|1469.4|1466.4|1466|88037
1593761400000|2020-07-03 07:30:00|1467.6|1467|1466.6|1466.2|1467.6|1467|1462.4|1462.2|84843
1593761700000|2020-07-03 07:35:00|1466.8|1466.4|1464.4|1463.8|1467.4|1466.6|1462.8|1462.2|70020
1593762000000|2020-07-03 07:40:00|1464.2|1464|1462.6|1462.2|1465.6|1465.2|1462.2|1461.6|42670
1593762300000|2020-07-03 07:45:00|1462.8|1462.4|1460|1459.6|1463.4|1462.8|1458.4|1458|112167
1593762600000|2020-07-03 07:50:00|1460.2|1459.4|1457|1456.6|1461|1460.4|1456|1455.4|70988
1593762900000|2020-07-03 07:55:00|1457.2|1456.8|1462.6|1462.2|1463|1462.2|1457|1456.6|63012
1593763200000|2020-07-03 08:00:00|1462.8|1462|1459.8|1459.6|1463.6|1463|1459.8|1459.4|64503
1593763500000|2020-07-03 08:05:00|1460|1459.8|1459.2|1458.4|1461|1460.4|1457|1456.6|124014
1593763800000|2020-07-03 08:10:00|1459|1458.6|1457|1456.4|1460|1459.4|1455.2|1455|120813
1593764100000|2020-07-03 08:15:00|1456.8|1456.6|1458.4|1458|1459|1458.8|1455.8|1455.4|108992
1593764400000|2020-07-03 08:20:00|1458.2|1457.8|1458|1457.6|1459.2|1459|1457.2|1457|80209
1593764700000|2020-07-03 08:25:00|1458.2|1457.8|1457.4|1457.2|1458.8|1458.4|1456.4|1456.2|32245
1593765000000|2020-07-03 08:30:00|1457.2|1457|1458.8|1458.4|1459.4|1459|1456.6|1456.4|44437
1593765300000|2020-07-03 08:35:00|1458.6|1458.2|1458|1457.8|1460|1459.6|1457.8|1457.4|49417
1593765600000|2020-07-03 08:40:00|1457.8|1457.6|1459.8|1459.4|1460|1459.4|1457.8|1457.4|45223
1593765900000|2020-07-03 08:45:00|1460|1459.6|1458.6|1458.4|1460.2|1460|1458.6|1458.4|32694
1593766200000|2020-07-03 08:50:00|1458.8|1458.6|1460.4|1460.2|1461.6|1461.2|1458.8|1458.6|56590
1593766500000|2020-07-03 08:55:00|1460.2|1460|1460.2|1459.6|1461.2|1460.8|1459.6|1459.4|36025
1593766800000|2020-07-03 09:00:00|1460|1459.4|1457.6|1457.4|1460.2|1459.8|1457.4|1457.2|48789
1593767100000|2020-07-03 09:05:00|1457.4|1457.2|1456.8|1456.6|1457.8|1457.4|1456.8|1456.2|40887
1593767400000|2020-07-03 09:10:00|1457|1456.4|1454.6|1454.2|1457|1456.4|1452.4|1452|161601
1593767700000|2020-07-03 09:15:00|1454.8|1454.4|1454|1453.4|1455.6|1455.4|1453.8|1453.4|48005
1593768000000|2020-07-03 09:20:00|1453.8|1453.6|1453.6|1453.4|1454.2|1454|1453.2|1453|31228
1593768300000|2020-07-03 09:25:00|1453.8|1453.6|1450.8|1450.4|1454.2|1453.8|1450.6|1450.4|102732
1593768600000|2020-07-03 09:30:00|1450.6|1450.6|1449|1448.8|1451|1450.8|1448.2|1448|229391
1593768900000|2020-07-03 09:35:00|1449.2|1449|1451.2|1451|1451.8|1451.6|1449|1448.4|74288
1593769200000|2020-07-03 09:40:00|1451|1450.8|1449.6|1449.2|1451.8|1451.6|1449.6|1449.2|80759
1593769500000|2020-07-03 09:45:00|1449.4|1449|1447.4|1447.2|1449.4|1449.2|1447|1446.8|145087
1593769800000|2020-07-03 09:50:00|1447.6|1447|1446.6|1446.4|1447.6|1447.2|1446.2|1446|47338
1593770100000|2020-07-03 09:55:00|1446.8|1446.2|1446|1445.8|1446.8|1446.4|1445.4|1445.2|49987
1593770400000|2020-07-03 10:00:00|1446.2|1445.6|1449|1448.6|1449|1448.6|1444.6|1444.4|149654
1593770700000|2020-07-03 10:05:00|1448.8|1448.8|1447.2|1447|1449.4|1449|1446.4|1446|92663
1593771000000|2020-07-03 10:10:00|1447|1446.8|1447.4|1447.2|1447.4|1447.2|1445.8|1445.4|67889
1593771300000|2020-07-03 10:15:00|1447.2|1447|1448.2|1447.8|1448.8|1448.4|1446.6|1446.2|65082
1593771600000|2020-07-03 10:20:00|1448|1447.6|1449|1448.6|1449.2|1448.6|1446.2|1445.8|63178
1593771900000|2020-07-03 10:25:00|1448.8|1448.4|1454|1453.6|1454|1453.6|1448.4|1448|57339
1593772200000|2020-07-03 10:30:00|1453.8|1453.8|1458.4|1457.8|1458.6|1458.2|1453.2|1452.8|83714
1593772500000|2020-07-03 10:35:00|1458.6|1458|1456.8|1456.4|1459|1458.6|1456.6|1456.2|68420
1593772800000|2020-07-03 10:40:00|1457|1456.6|1453.8|1453.2|1457|1456.6|1453.6|1453.2|41268
1593773100000|2020-07-03 10:45:00|1453.6|1453|1457.2|1457|1458.4|1458|1453.2|1452.8|46313
1593773400000|2020-07-03 10:50:00|1457.4|1457.2|1456.8|1456.6|1457.6|1457.2|1454.6|1454|55405
1593773700000|2020-07-03 10:55:00|1457|1456.4|1458.8|1458.2|1459|1458.6|1456.4|1456.2|11514
1593774000000|2020-07-03 11:00:00|1459|1458.4|1456.2|1455.8|1459.6|1459.2|1455|1454.4|75080
1593774300000|2020-07-03 11:05:00|1456|1455.6|1457.8|1457.6|1458|1457.6|1455.8|1455.4|36581
1593774600000|2020-07-03 11:10:00|1458|1457.8|1458.6|1458.4|1459|1458.6|1457.6|1457|17634
1593774900000|2020-07-03 11:15:00|1458.4|1458.2|1457.4|1457|1458.6|1458.4|1457|1456.6|17016
1593775200000|2020-07-03 11:20:00|1457.6|1457.2|1456|1455.6|1457.6|1457.2|1455.2|1455|58845
1593775500000|2020-07-03 11:25:00|1455.8|1455.4|1453.4|1453|1456|1455.6|1453|1452.6|35294
1593775800000|2020-07-03 11:30:00|1453.2|1452.8|1455|1454.6|1455.4|1455.2|1453|1452.8|19875
1593776100000|2020-07-03 11:35:00|1454.8|1454.4|1452.2|1451.8|1455.2|1454.8|1451.6|1451.2|40183
1593776400000|2020-07-03 11:40:00|1452|1451.6|1450.4|1450|1452.2|1451.8|1449.4|1449.2|70293
1593776700000|2020-07-03 11:45:00|1450.2|1449.8|1451.2|1451|1451.8|1451.2|1449.2|1449|45959
1593777000000|2020-07-03 11:50:00|1451.4|1451.2|1449.8|1449.4|1451.4|1451.2|1449|1448.8|25753
1593777300000|2020-07-03 11:55:00|1450|1449.6|1450.4|1450|1450.6|1450|1448.2|1448|54255
1593777600000|2020-07-03 12:00:00|1450.2|1449.8|1450|1449.4|1450.4|1449.8|1448.2|1448|40670
1593777900000|2020-07-03 12:05:00|1450.2|1449.6|1449.8|1449.4|1450.6|1450.2|1448|1447.6|75453
1593778200000|2020-07-03 12:10:00|1450|1449.6|1453|1452.8|1453.6|1453.2|1450|1449.4|41624
1593778500000|2020-07-03 12:15:00|1453.2|1452.6|1456.4|1456|1456.6|1456|1452.6|1452.2|31196
1593778800000|2020-07-03 12:20:00|1456.6|1455.8|1458.4|1458|1458.4|1458|1456|1455.8|46511
1593779100000|2020-07-03 12:25:00|1458.2|1457.8|1457.4|1457|1459.8|1459.4|1456|1455.4|120353
1593779400000|2020-07-03 12:30:00|1457.6|1457.2|1460.8|1460.4|1460.8|1460.6|1456.4|1456|45084
1593779700000|2020-07-03 12:35:00|1460.6|1460.2|1460.2|1460|1461.4|1461|1458.4|1458|52244
1593780000000|2020-07-03 12:40:00|1460.4|1460.2|1460|1459.8|1460.8|1460.4|1459|1458.4|43268
1593780300000|2020-07-03 12:45:00|1459.8|1459.6|1459.2|1458.8|1461.2|1460.6|1459.2|1458.8|37014
1593780600000|2020-07-03 12:50:00|1459|1458.6|1459|1458.4|1459.2|1459|1457.4|1457|16281
1593780900000|2020-07-03 12:55:00|1459.2|1458.6|1458.8|1458.4|1459.4|1459.2|1458|1457.6|31699
1593781200000|2020-07-03 13:00:00|1459|1458.6|1459.2|1458.8|1459.2|1459|1457.6|1457.2|26471
1593781500000|2020-07-03 13:05:00|1459.4|1459|1459.4|1459|1460|1459.8|1458.4|1458.2|21809
1593781800000|2020-07-03 13:10:00|1459.6|1459.2|1460.6|1460.2|1460.8|1460.4|1459.4|1459|41135
1593782100000|2020-07-03 13:15:00|1460.4|1460|1461.8|1461.4|1464.6|1464.2|1460.2|1459.8|113521
1593782400000|2020-07-03 13:20:00|1461.6|1461.6|1460.6|1460|1463.6|1463.4|1460.2|1459.8|43296
1593782700000|2020-07-03 13:25:00|1460.8|1460.2|1460.2|1459.8|1460.8|1460.6|1459.4|1459|34656
1593783000000|2020-07-03 13:30:00|1460.4|1460|1461.2|1460.8|1462.6|1462|1459.8|1459.4|40509
1593783300000|2020-07-03 13:35:00|1461|1460.6|1460|1459.6|1461|1460.6|1458.2|1458|33101
1593783600000|2020-07-03 13:40:00|1459.8|1459.8|1458|1457.6|1460|1459.8|1457.2|1456.8|23393
1593783900000|2020-07-03 13:45:00|1458.2|1457.8|1462.6|1462.2|1463|1462.6|1458.2|1457.6|39058
1593784200000|2020-07-03 13:50:00|1462.8|1462.4|1461.8|1461.2|1463|1462.6|1460.6|1460.4|26645
1593784500000|2020-07-03 13:55:00|1462|1461.4|1459.4|1458.8|1462.4|1462|1458.8|1458.4|51245
1593784800000|2020-07-03 14:00:00|1459.2|1458.6|1460.4|1460|1461.2|1461|1458.8|1458.2|64666
1593785100000|2020-07-03 14:05:00|1460.2|1459.8|1457.6|1457.2|1461|1460.8|1457.6|1457|35641
1593785400000|2020-07-03 14:10:00|1457.8|1457.4|1460.2|1460|1460.8|1460.4|1457.6|1457.2|28697
1593785700000|2020-07-03 14:15:00|1460.4|1460.2|1460|1459.8|1460.6|1460.2|1458.6|1458.2|27722
1593786000000|2020-07-03 14:20:00|1460.2|1460|1456.6|1456.4|1460.4|1460|1456.6|1456.4|54125
1593786300000|2020-07-03 14:25:00|1456.4|1456.2|1455.2|1454.8|1456.8|1456.6|1454.8|1454.4|69453
1593786600000|2020-07-03 14:30:00|1455|1455|1451|1450.4|1455.6|1455.4|1450.4|1450.2|83195
1593786900000|2020-07-03 14:35:00|1450.8|1450.6|1452.6|1452|1453|1452.6|1449.8|1449.4|98091
1593787200000|2020-07-03 14:40:00|1452.4|1452.2|1454.8|1454.6|1456|1455.8|1452.2|1452|49468
1593787500000|2020-07-03 14:45:00|1454.6|1454.4|1454|1453.6|1455.8|1455.4|1453.4|1453|52198
1593787800000|2020-07-03 14:50:00|1454.2|1453.8|1455|1454.6|1455.6|1455.2|1453.8|1453.6|50949
1593788100000|2020-07-03 14:55:00|1454.8|1454.4|1457.8|1457.4|1458|1457.6|1454.6|1454.2|43574
1593788400000|2020-07-03 15:00:00|1458|1457.6|1457|1456.8|1458.2|1458|1456.2|1455.8|27481
1593788700000|2020-07-03 15:05:00|1456.8|1456.6|1455.6|1455.4|1457|1456.8|1454.4|1454|52006
1593789000000|2020-07-03 15:10:00|1455.4|1455.2|1455.2|1455|1455.8|1455.4|1454.8|1454.6|53007
1593789300000|2020-07-03 15:15:00|1455.4|1455.2|1453|1452.6|1455.8|1455.4|1452.2|1451.8|107770
1593789600000|2020-07-03 15:20:00|1452.8|1452.4|1453.8|1453.4|1454.4|1453.8|1451.6|1451|141375
1593789900000|2020-07-03 15:25:00|1453.6|1453.2|1455.4|1455.2|1455.4|1455.2|1451.8|1451.6|119173
1594018800000|2020-07-06 07:00:00|1493.4|1491.8|1491|1489.6|1503|1502.2|1488.8|1487.4|538438
1594019100000|2020-07-06 07:05:00|1490.8|1489.4|1492.4|1491.6|1495.8|1495.4|1489.2|1488|270037
1594019400000|2020-07-06 07:10:00|1492.2|1491.4|1503.8|1503|1507.8|1507|1491.8|1491.4|711776
1594019700000|2020-07-06 07:15:00|1504.2|1503.2|1507.4|1507|1513.2|1513|1503.4|1503|527977
1594020000000|2020-07-06 07:20:00|1507.2|1506.8|1505.6|1505.2|1515.8|1515|1505.4|1505|287108
1594020300000|2020-07-06 07:25:00|1505.8|1505.4|1507.6|1507.2|1511.8|1511|1505.8|1505.2|260271
1594020600000|2020-07-06 07:30:00|1507.8|1507.4|1507|1506.4|1511.8|1511|1505.8|1505.6|231730
1594020900000|2020-07-06 07:35:00|1506.8|1506.6|1508.8|1508.2|1511|1510.6|1506.4|1506.2|242947
1594021200000|2020-07-06 07:40:00|1509|1508.6|1502.4|1501.6|1509.4|1509|1500.8|1500.2|242807
1594021500000|2020-07-06 07:45:00|1502.6|1501.4|1501.4|1501|1504.8|1504.4|1501.2|1501|74935
1594021800000|2020-07-06 07:50:00|1501.2|1501.2|1499.8|1499.4|1503|1502.6|1499.8|1499.4|283870
1594022100000|2020-07-06 07:55:00|1500|1499.6|1498|1497.2|1501.8|1501.4|1497.2|1496.2|99422
1594022400000|2020-07-06 08:00:00|1497.6|1497.4|1495.2|1494.4|1497.8|1497.4|1493.4|1493|210504
1594022700000|2020-07-06 08:05:00|1495.4|1494.8|1495.8|1495.2|1496.8|1496|1492.2|1492|60056
1594023000000|2020-07-06 08:10:00|1495.6|1495|1497|1496.8|1497.4|1497|1494.8|1494.2|124004
1594023300000|2020-07-06 08:15:00|1496.8|1496.6|1495.4|1494.8|1497|1496.6|1492.8|1492.4|154819
1594023600000|2020-07-06 08:20:00|1495.6|1495|1493.4|1493|1496.8|1496.2|1492.8|1492.4|69526
1594023900000|2020-07-06 08:25:00|1493.6|1493.2|1495.8|1495.2|1497.8|1497.6|1492.2|1492|226512
1594024200000|2020-07-06 08:30:00|1496|1495.4|1494|1493.4|1496.6|1496|1493|1492.4|52043
1594024500000|2020-07-06 08:35:00|1493.8|1493.2|1489|1488.6|1495.2|1494.8|1486.6|1486.4|399686
1594024800000|2020-07-06 08:40:00|1489.4|1488.8|1490.4|1490|1490.8|1490.4|1487.8|1487.6|71569
1594025100000|2020-07-06 08:45:00|1490.2|1489.8|1491.6|1491.2|1493|1492.8|1490|1489.8|89211
1594025400000|2020-07-06 08:50:00|1491.8|1491.4|1487.2|1486.8|1492.4|1492|1486.4|1486.2|142473
1594025700000|2020-07-06 08:55:00|1487.4|1487|1488.6|1488|1489.4|1489|1486.2|1485.8|95151
1594026000000|2020-07-06 09:00:00|1488.4|1487.8|1488.8|1488.2|1490|1489.6|1487.8|1487.4|61310
1594026300000|2020-07-06 09:05:00|1489|1488.4|1486.4|1485.8|1489.4|1489.2|1484.8|1484.6|102397
1594026600000|2020-07-06 09:10:00|1486.2|1485.6|1484.4|1484|1487.6|1487|1483.6|1483.2|68515
1594026900000|2020-07-06 09:15:00|1484.2|1483.8|1487.2|1486.8|1488|1487.6|1484.2|1483.6|54299
1594027200000|2020-07-06 09:20:00|1487.4|1487|1487.8|1487.4|1489.6|1489.4|1487|1486.6|106197
1594027500000|2020-07-06 09:25:00|1488|1487.6|1489.6|1489.2|1490.6|1490.2|1486.8|1486.4|170096
1594027800000|2020-07-06 09:30:00|1489.4|1489|1489.8|1489.2|1491.8|1491.4|1488.8|1488.2|90724
1594028100000|2020-07-06 09:35:00|1490|1489.4|1492.2|1491.6|1494|1493.6|1490|1489.4|97801
1594028400000|2020-07-06 09:40:00|1492|1491.8|1492.8|1492.4|1493.4|1493.2|1491.4|1491|111541
1594028700000|2020-07-06 09:45:00|1493|1492.6|1493.4|1493|1494|1493.8|1492|1491.8|159259
1594029000000|2020-07-06 09:50:00|1493.2|1493.2|1491|1490.6|1493.6|1493.2|1489.4|1489|86496
1594029300000|2020-07-06 09:55:00|1491.2|1490.8|1490.6|1490.4|1492|1491.8|1490.2|1489.8|46871
1594029600000|2020-07-06 10:00:00|1490.8|1490.6|1492.8|1492.4|1493.2|1493|1490.6|1490.4|90401
1594029900000|2020-07-06 10:05:00|1493|1492.6|1492.2|1492|1493|1492.6|1491.4|1491|48462
1594030200000|2020-07-06 10:10:00|1492.4|1492.2|1498|1497.6|1498|1497.6|1492.4|1492.2|114199
1594030500000|2020-07-06 10:15:00|1497.8|1497.4|1497.2|1496.6|1498.4|1498|1496.8|1496.4|49160
1594030800000|2020-07-06 10:20:00|1497|1496.4|1498.2|1498|1498.8|1498.4|1495.4|1495|34552
1594031100000|2020-07-06 10:25:00|1498.4|1498.2|1496|1495.8|1498.8|1498.4|1495.8|1495.4|42731
1594031400000|2020-07-06 10:30:00|1496.2|1496|1494.4|1494|1497.8|1497.4|1494|1493.4|44059
1594031700000|2020-07-06 10:35:00|1494.6|1494.2|1491.6|1491.4|1495|1494.4|1491.6|1491.2|32944
1594032000000|2020-07-06 10:40:00|1491.4|1491.2|1492.2|1491.8|1493.2|1492.8|1490.8|1490.4|44264
1594032300000|2020-07-06 10:45:00|1492|1491.6|1494|1493.8|1494.4|1494|1491.2|1490.6|37753
1594032600000|2020-07-06 10:50:00|1493.8|1493.6|1491.8|1491.4|1493.8|1493.6|1491.2|1490.8|36362
1594032900000|2020-07-06 10:55:00|1491.6|1491.2|1492.8|1492.2|1493.6|1493|1490.6|1490.4|40606
1594033200000|2020-07-06 11:00:00|1492.6|1492|1490.4|1490|1493.2|1493|1489.8|1489.6|84584
1594033500000|2020-07-06 11:05:00|1490.6|1490.2|1493.2|1492.8|1493.2|1492.8|1489.8|1489.4|24296
1594033800000|2020-07-06 11:10:00|1493.4|1493|1491.6|1491.2|1493.6|1493.2|1490.6|1490.2|35068
1594034100000|2020-07-06 11:15:00|1491.8|1491.4|1492.8|1492.6|1493|1492.8|1490.8|1490.6|23625
1594034400000|2020-07-06 11:20:00|1492.6|1492.4|1490.8|1490.4|1493.8|1493.4|1490.8|1490.2|38667
1594034700000|2020-07-06 11:25:00|1490.6|1490.2|1492.4|1492.2|1492.8|1492.4|1490.2|1490|28556
1594035000000|2020-07-06 11:30:00|1492.2|1492|1490.8|1490.4|1493.4|1493|1490.6|1490|25031
1594035300000|2020-07-06 11:35:00|1490.6|1490.2|1490.6|1490.4|1491.6|1491.2|1490.4|1490|14124
1594035600000|2020-07-06 11:40:00|1490.8|1490.6|1491.8|1491.6|1492.6|1492.2|1490.2|1490|30584
1594035900000|2020-07-06 11:45:00|1492|1491.4|1492|1491.6|1493.4|1493|1491.8|1491.4|39630
1594036200000|2020-07-06 11:50:00|1491.8|1491.4|1492.4|1492.2|1492.6|1492.2|1490.6|1490.4|147011
1594036500000|2020-07-06 11:55:00|1492.2|1492|1493.8|1493.4|1494.8|1494.6|1492|1491.6|58469
1594036800000|2020-07-06 12:00:00|1494|1493.6|1494|1493.8|1495|1494.8|1493.8|1493.4|82117
1594037100000|2020-07-06 12:05:00|1494.2|1494|1495.4|1495.2|1495.8|1495.6|1494|1493.8|50429
1594037400000|2020-07-06 12:10:00|1495.2|1495|1497.2|1496.8|1498|1497.8|1495|1494.6|85547
1594037700000|2020-07-06 12:15:00|1497|1497|1496.6|1496.2|1498.4|1498.2|1496.2|1496|44827
1594038000000|2020-07-06 12:20:00|1496.4|1496.4|1496.2|1495.8|1496.6|1496.4|1495.2|1495|43140
1594038300000|2020-07-06 12:25:00|1496.4|1496|1497.6|1497.2|1498.2|1497.8|1496.4|1496|42577
1594038600000|2020-07-06 12:30:00|1497.4|1497.4|1499|1498.6|1499.6|1499.2|1497.4|1497.2|107285
1594038900000|2020-07-06 12:35:00|1499.2|1498.8|1500.8|1500.6|1501.4|1501.2|1499|1498.6|154515
1594039200000|2020-07-06 12:40:00|1501|1500.8|1495.6|1495|1501|1500.8|1495|1494.4|165883
1594039500000|2020-07-06 12:45:00|1495.4|1494.8|1493|1492.6|1496.2|1495.6|1492.8|1492.4|67769
1594039800000|2020-07-06 12:50:00|1493.2|1492.8|1495.4|1495|1495.4|1495|1491.8|1491.2|63453
1594040100000|2020-07-06 12:55:00|1495.6|1494.8|1495.2|1494.8|1495.6|1495.2|1494|1493.6|34908
1594040400000|2020-07-06 13:00:00|1495.4|1495|1492.8|1492.4|1496|1495.6|1492.4|1492|48497
1594040700000|2020-07-06 13:05:00|1492.6|1492.2|1492.8|1492.4|1493.4|1493.2|1491.8|1491.4|56455
1594041000000|2020-07-06 13:10:00|1493|1492.6|1493.6|1493.2|1495|1494.4|1492.4|1492|29172
1594041300000|2020-07-06 13:15:00|1493.8|1493.4|1494.4|1494|1495|1494.6|1492.4|1492|39230
1594041600000|2020-07-06 13:20:00|1494.2|1493.8|1492|1491.6|1494.8|1494.4|1491|1490.6|62083
1594041900000|2020-07-06 13:25:00|1492.2|1491.8|1485|1484.6|1492.2|1492|1483.6|1483|325689
1594042200000|2020-07-06 13:30:00|1485.2|1484.8|1487|1486.6|1490.2|1490|1484|1483.8|355219
1594042500000|2020-07-06 13:35:00|1487.2|1486.8|1486.8|1486.4|1487.6|1487.2|1480.6|1480.4|186760
1594042800000|2020-07-06 13:40:00|1487|1486.2|1484.2|1483.6|1487|1486.2|1479.8|1479.2|203318
1594043100000|2020-07-06 13:45:00|1484.4|1483.8|1487.4|1486.8|1489|1488.4|1483.6|1483.2|122945
1594043400000|2020-07-06 13:50:00|1487.2|1486.6|1489.8|1489.2|1489.8|1489.6|1486.8|1486.4|157305
1594043700000|2020-07-06 13:55:00|1489.6|1489.6|1488.6|1487.8|1491|1490.6|1488.6|1487.8|135535
1594044000000|2020-07-06 14:00:00|1488.8|1488.2|1488|1487.6|1495|1494|1487|1486.6|316541
1594044300000|2020-07-06 14:05:00|1487.8|1487.4|1484.4|1483.8|1488.4|1488|1482.8|1482.4|156712
1594044600000|2020-07-06 14:10:00|1484.2|1484|1482.6|1482|1485.4|1485|1481|1480.6|215498
1594044900000|2020-07-06 14:15:00|1482.8|1482.2|1482.8|1482.4|1486.6|1486|1482.2|1482|139672
1594045200000|2020-07-06 14:20:00|1482.6|1482.2|1479.2|1478.8|1483.4|1483|1478.6|1478.2|229635
1594045500000|2020-07-06 14:25:00|1479.4|1479|1477.8|1477.6|1479.6|1479.4|1476.4|1476.2|170167
1594045800000|2020-07-06 14:30:00|1477.6|1477.4|1478.2|1477.8|1479|1478.8|1476|1475.8|178417
1594046100000|2020-07-06 14:35:00|1478|1477.6|1480.8|1480.4|1481.2|1480.8|1477.6|1477.4|90948
1594046400000|2020-07-06 14:40:00|1481|1480.6|1479.8|1479.4|1481.8|1481.4|1478.4|1478|90781
1594046700000|2020-07-06 14:45:00|1480|1479.6|1481.2|1481|1483|1482.6|1479.4|1479|124933
1594047000000|2020-07-06 14:50:00|1481|1480.8|1482.6|1482.4|1483|1482.6|1480.6|1480.4|132655
1594047300000|2020-07-06 14:55:00|1482.8|1482.2|1483.2|1482.8|1483.2|1483|1481.2|1481|101000
1594047600000|2020-07-06 15:00:00|1483.4|1483|1482|1481.6|1483.6|1483.4|1480.2|1479.8|86313
1594047900000|2020-07-06 15:05:00|1481.8|1481.4|1481.4|1481|1482.8|1482.4|1480|1479.6|79996
1594048200000|2020-07-06 15:10:00|1481.2|1481.2|1482.4|1482|1482.8|1482.6|1481.2|1480.8|92859
1594048500000|2020-07-06 15:15:00|1482.2|1481.8|1483|1482.8|1483|1482.8|1481|1480.6|91669
1594048800000|2020-07-06 15:20:00|1483.2|1482.6|1481.8|1481.4|1483.4|1483|1480|1479.8|146873
1594049100000|2020-07-06 15:25:00|1482|1481.6|1484|1483.4|1484.4|1484|1481.4|1481|125186
1594105200000|2020-07-07 07:00:00|1475.2|1474|1472.8|1471.8|1479|1477.6|1472.2|1471.4|112451
1594105500000|2020-07-07 07:05:00|1473|1472|1468.4|1468|1474.8|1473.8|1465.6|1465|161423
1594105800000|2020-07-07 07:10:00|1468.2|1467.8|1469|1468.2|1469|1468.4|1461.8|1461.2|243138
1594106100000|2020-07-07 07:15:00|1468.8|1468|1467.6|1467.2|1470.6|1470.2|1467.2|1466.6|81895
1594106400000|2020-07-07 07:20:00|1467.8|1467.4|1464.2|1463.4|1469.2|1468.6|1462.2|1462|146847
1594106700000|2020-07-07 07:25:00|1463.8|1463.2|1467.4|1467.2|1467.4|1467.2|1460.8|1460.6|168981
1594107000000|2020-07-07 07:30:00|1467.6|1467.4|1470.6|1470.2|1470.6|1470.4|1466|1465.4|198016
1594107300000|2020-07-07 07:35:00|1470.4|1470|1470.2|1469.4|1473.4|1473.2|1467.4|1467|73655
1594107600000|2020-07-07 07:40:00|1470|1469.6|1469.6|1469|1471.8|1471.2|1468.2|1468|52616
1594107900000|2020-07-07 07:45:00|1469.4|1468.8|1474|1473.6|1474.6|1474.2|1468.8|1468.6|72838
1594108200000|2020-07-07 07:50:00|1474.2|1473.8|1472.4|1472|1475.6|1475|1471.6|1471.2|76107
1594108500000|2020-07-07 07:55:00|1472.2|1471.8|1476.2|1475.8|1477|1476.6|1471.4|1471|60255
1594108800000|2020-07-07 08:00:00|1476|1475.6|1475.2|1474.6|1477.4|1476.8|1474.8|1474.4|50255
1594109100000|2020-07-07 08:05:00|1475|1474.4|1479.8|1479.2|1480|1479.4|1474.2|1473.8|76351
1594109400000|2020-07-07 08:10:00|1479.6|1479.4|1481|1480.6|1484.2|1483.8|1479.4|1478.8|55723
1594109700000|2020-07-07 08:15:00|1480.8|1480.4|1477.6|1477.2|1481|1480.8|1476.8|1476.4|54608
1594110000000|2020-07-07 08:20:00|1477.8|1477.4|1481.4|1480.8|1483.4|1482.8|1477.8|1477.4|69225
1594110300000|2020-07-07 08:25:00|1481.2|1481|1473.6|1473.2|1481.4|1481|1473.2|1473|94045
1594110600000|2020-07-07 08:30:00|1473.4|1473|1474.8|1474.4|1476.8|1476.2|1472|1471.4|69985
1594110900000|2020-07-07 08:35:00|1475|1474.6|1475.6|1475.2|1476.4|1476|1473.2|1472.6|89417
1594111200000|2020-07-07 08:40:00|1475.4|1475|1476.6|1476.2|1478|1477.8|1474.2|1473.8|264863
1594111500000|2020-07-07 08:45:00|1476.8|1476.4|1478.8|1478.4|1480.2|1480|1476.6|1476.2|72079
1594111800000|2020-07-07 08:50:00|1479|1478.6|1478.8|1478.4|1479.6|1479.2|1477.4|1477|43147
1594112100000|2020-07-07 08:55:00|1478.6|1478.2|1477.2|1476.8|1479|1478.6|1476.2|1475.8|117688
1594112400000|2020-07-07 09:00:00|1477|1476.6|1475.2|1474.8|1479|1478.6|1474.8|1474.6|82239
1594112700000|2020-07-07 09:05:00|1475.4|1475|1475.4|1475|1477.2|1476.8|1474.2|1474|78534
1594113000000|2020-07-07 09:10:00|1475.2|1474.8|1474.6|1474|1475.4|1475.2|1473.8|1473.4|45987
1594113300000|2020-07-07 09:15:00|1474.4|1474.2|1474|1473.6|1475.4|1475.2|1473.6|1473|51306
1594113600000|2020-07-07 09:20:00|1473.8|1473.4|1473|1472.8|1474|1473.8|1472.4|1472|30836
1594113900000|2020-07-07 09:25:00|1472.8|1472.6|1472.6|1472.2|1473|1472.8|1471|1470.6|38913
1594114200000|2020-07-07 09:30:00|1472.8|1472.4|1473.8|1473.4|1475.2|1475|1472.6|1472.2|52301
1594114500000|2020-07-07 09:35:00|1473.6|1473.2|1473.6|1473.2|1475.4|1475.2|1472.8|1472.6|38032
1594114800000|2020-07-07 09:40:00|1473.4|1473|1473.4|1473|1475|1474.8|1473|1472.6|31653
1594115100000|2020-07-07 09:45:00|1473.2|1473.2|1472.2|1471.8|1474|1473.8|1472|1471.6|29298
1594115400000|2020-07-07 09:50:00|1472|1471.6|1473.2|1472.8|1474.2|1473.8|1471|1470.4|39281
1594115700000|2020-07-07 09:55:00|1473|1472.6|1474|1473.8|1475.2|1475|1472.4|1472|46270
1594116000000|2020-07-07 10:00:00|1473.8|1473.6|1474.4|1474.2|1475.8|1475.4|1472.8|1472.4|43983
1594116300000|2020-07-07 10:05:00|1474.2|1474|1473.8|1473.4|1474.8|1474.4|1473.2|1473|26849
1594116600000|2020-07-07 10:10:00|1474|1473.6|1473.6|1473.2|1474|1473.6|1471|1470.6|40121
1594116900000|2020-07-07 10:15:00|1473.4|1473|1472.2|1471.8|1473.6|1473.2|1469|1468.6|79418
1594117200000|2020-07-07 10:20:00|1472|1471.6|1471.4|1471|1473|1472.6|1470.4|1470|29072
1594117500000|2020-07-07 10:25:00|1471.2|1471.2|1472|1471.8|1472.2|1472|1470.8|1470.6|18222
1594117800000|2020-07-07 10:30:00|1471.8|1471.6|1471.8|1471.6|1473.2|1472.8|1470.8|1470.4|57822
1594118100000|2020-07-07 10:35:00|1471.6|1471.4|1473.8|1473.6|1475.6|1475.2|1471.4|1471.2|61347
1594118400000|2020-07-07 10:40:00|1473.6|1473.4|1473.2|1473|1474.6|1474.4|1472.8|1472.4|14419
1594118700000|2020-07-07 10:45:00|1473.4|1473.2|1471.8|1471.4|1474|1473.6|1471.6|1471.4|54066
1594119000000|2020-07-07 10:50:00|1471.6|1471.2|1474.2|1473.8|1475.2|1474.8|1470.8|1470.2|32683
1594119300000|2020-07-07 10:55:00|1474.4|1474|1474.8|1474.6|1475|1474.8|1473|1472.6|18619
1594119600000|2020-07-07 11:00:00|1475.2|1475|1476.2|1475.8|1476.8|1476.4|1475.2|1474.6|35143
1594119900000|2020-07-07 11:05:00|1476.4|1476|1476.6|1476.4|1476.8|1476.6|1475.6|1475.4|21253
1594120200000|2020-07-07 11:10:00|1476.8|1476.6|1477.6|1477.2|1478|1477.8|1476.8|1476.4|37305
1594120500000|2020-07-07 11:15:00|1477.8|1477.4|1477.8|1477.4|1478.4|1478.2|1476.8|1476.6|61040
1594120800000|2020-07-07 11:20:00|1478|1477.6|1476.2|1476|1478.6|1478.2|1476.2|1475.6|37948
1594121100000|2020-07-07 11:25:00|1476|1475.8|1477|1476.6|1477.6|1477.2|1475.6|1475.2|17674
1594121400000|2020-07-07 11:30:00|1476.8|1476.8|1475.2|1474.8|1477.8|1477.6|1473.2|1472.8|57845
1594121700000|2020-07-07 11:35:00|1475.4|1475|1476.2|1475.8|1477|1476.6|1475.2|1474.8|46703
1594122000000|2020-07-07 11:40:00|1476|1475.6|1477.8|1477.4|1478|1477.8|1475.8|1475.4|43895
1594122300000|2020-07-07 11:45:00|1477.6|1477.6|1478.2|1477.8|1479.6|1479|1477.2|1476.8|61386
1594122600000|2020-07-07 11:50:00|1478.4|1478|1476.6|1476.2|1478.8|1478.6|1476.4|1476|36878
1594122900000|2020-07-07 11:55:00|1476.8|1476.4|1477.2|1476.8|1477.8|1477.4|1476|1475.6|38956
1594123200000|2020-07-07 12:00:00|1477.4|1477|1479.6|1479.2|1479.8|1479.4|1476.6|1476.4|31521
1594123500000|2020-07-07 12:05:00|1479.8|1479.4|1480.4|1480|1481.8|1481.4|1479.2|1478.8|67251
1594123800000|2020-07-07 12:10:00|1480.2|1479.8|1480.2|1480|1481|1480.8|1479.6|1479.2|34362
1594124100000|2020-07-07 12:15:00|1480.4|1480.2|1478.2|1477.6|1481|1480.4|1477.8|1477.6|32926
1594124400000|2020-07-07 12:20:00|1478.4|1477.8|1476.6|1476.4|1478.8|1478.4|1475.6|1475.4|37532
1594124700000|2020-07-07 12:25:00|1476.4|1476.2|1476.4|1476|1477.6|1477.2|1475.8|1475.4|42911
1594125000000|2020-07-07 12:30:00|1476.2|1476.2|1476.2|1476|1477.6|1477.2|1475.4|1475|41075
1594125300000|2020-07-07 12:35:00|1476|1475.8|1474.4|1474|1477.2|1477|1474.2|1473.8|32520
1594125600000|2020-07-07 12:40:00|1474.2|1474.2|1474.6|1474.2|1475|1474.8|1473.8|1473.6|19854
1594125900000|2020-07-07 12:45:00|1474.4|1474.4|1474.4|1474.2|1475|1474.6|1473.8|1473.6|25850
1594126200000|2020-07-07 12:50:00|1474.6|1474.4|1473.8|1473.6|1475|1474.4|1473.2|1473|69739
1594126500000|2020-07-07 12:55:00|1473.6|1473.4|1472.8|1472.4|1473.8|1473.6|1472|1471.8|41838
1594126800000|2020-07-07 13:00:00|1473|1472.6|1472.4|1472.2|1473.4|1473.2|1472|1471.6|63356
1594127100000|2020-07-07 13:05:00|1472.2|1472|1473.8|1473.6|1475.4|1475|1472.2|1471.8|65960
1594127400000|2020-07-07 13:10:00|1473.6|1473.4|1474.4|1474.2|1475|1474.6|1472.4|1472|40630
1594127700000|2020-07-07 13:15:00|1474.6|1474.4|1475.6|1475.2|1475.8|1475.4|1473.8|1473.4|29365
1594128000000|2020-07-07 13:20:00|1475.4|1475.4|1476.4|1476.2|1477|1476.8|1473.6|1473.2|87303
1594128300000|2020-07-07 13:25:00|1476.6|1476|1473.8|1473.6|1476.6|1476|1473.8|1473.6|58531
1594128600000|2020-07-07 13:30:00|1473.6|1473.4|1469.8|1469.4|1473.8|1473.4|1467.4|1467|252654
1594128900000|2020-07-07 13:35:00|1469.6|1469.2|1467.4|1467.2|1470|1469.4|1466.6|1466|149023
1594129200000|2020-07-07 13:40:00|||||||||153022
1594129500000|2020-07-07 13:45:00|||||||||82769
1594129800000|2020-07-07 13:50:00|||||||||190073
1594130700000|2020-07-07 14:05:00|1464.6|1464|1465.4|1465|1465.6|1465.4|1464.4|1464|42405
1594131000000|2020-07-07 14:10:00|1465.6|1465.2|1469.6|1469.2|1470|1469.6|1465|1464.6|156227
1594131300000|2020-07-07 14:15:00|1469.4|1469|1468.6|1468|1469.8|1469.6|1467.6|1467.2|86724
1594131600000|2020-07-07 14:20:00|1468.4|1468.2|1469.6|1469.4|1469.8|1469.6|1468.4|1468|80455
1594131900000|2020-07-07 14:25:00|1469.8|1469.6|1469.4|1469|1472.4|1472.2|1468.4|1468|228364
1594132200000|2020-07-07 14:30:00|1469.6|1469.2|1465.2|1464.8|1469.6|1469.4|1464.6|1464.2|249709
1594132500000|2020-07-07 14:35:00|1465|1464.6|1464.6|1464.2|1467.2|1467|1464|1463.8|163475
1594132800000|2020-07-07 14:40:00|1464.4|1464|1463.2|1463|1464.6|1464.2|1462.4|1462|137000
1594133100000|2020-07-07 14:45:00|1463|1462.8|1462.2|1461.8|1464|1463.6|1461.4|1461.2|241247
1594133400000|2020-07-07 14:50:00|1462.4|1462|1466.8|1466.2|1467|1466.6|1462.2|1462|93831
1594133700000|2020-07-07 14:55:00|1466.6|1466.4|1466|1465.6|1467.4|1467|1465.4|1465.2|125609
1594134000000|2020-07-07 15:00:00|1465.8|1465.4|1464.6|1464.4|1466.6|1466.4|1464|1463.8|119887
1594134300000|2020-07-07 15:05:00|1464.4|1464.2|1464.4|1464.2|1464.8|1464.6|1463|1462.8|110294
1594134600000|2020-07-07 15:10:00|1464.6|1464.4|1465.6|1465.4|1467.2|1466.8|1464.2|1464|117043
1594134900000|2020-07-07 15:15:00|1465.8|1465.6|1467|1466.8|1467.6|1467.2|1465.2|1464.8|120274
1594135200000|2020-07-07 15:20:00|1467.2|1467|1467.6|1467.4|1467.8|1467.4|1466.2|1466|206042
1594135500000|2020-07-07 15:25:00|1467.8|1467.6|1467.4|1466.6|1469|1468.8|1465.8|1465.6|190350
1594191600000|2020-07-08 07:00:00|1451.8|1451.6|1454|1453.4|1455.6|1455|1447.4|1447|301880
1594191900000|2020-07-08 07:05:00|1454.6|1453.6|1451.6|1451|1457.2|1456.8|1449.8|1449|148065
1594192200000|2020-07-08 07:10:00|1451.4|1450.8|1446.8|1445.8|1453.2|1452.2|1443.4|1442.6|354750
1594192500000|2020-07-08 07:15:00|1446.6|1445.6|1451.8|1451.4|1453|1452.6|1445|1444.4|179072
1594192800000|2020-07-08 07:20:00|1452|1451.6|1452.2|1451.8|1453.4|1452.8|1449.8|1449|153368
1594193100000|2020-07-08 07:25:00|1452|1451.6|1455.6|1455|1456|1455.6|1450.8|1450|83735
1594193400000|2020-07-08 07:30:00|1455.8|1455.2|1457.4|1457|1458.8|1458.2|1455|1454.4|109591
1594193700000|2020-07-08 07:35:00|1457.2|1456.8|1458.8|1458.4|1460|1459.8|1456.4|1455.4|130995
1594194000000|2020-07-08 07:40:00|1458.6|1458|1459.8|1459.4|1459.8|1459.6|1455.8|1455.2|63503
1594194300000|2020-07-08 07:45:00|1460|1459.6|1461|1460.6|1461.2|1461|1457.6|1456.8|133392
1594194600000|2020-07-08 07:50:00|1460.8|1460.8|1460|1459.6|1462|1461.4|1458.6|1458|52314
1594194900000|2020-07-08 07:55:00|1459.8|1459.4|1458.6|1458.2|1460.6|1460.2|1457.8|1457.4|85099
1594195200000|2020-07-08 08:00:00|1458.8|1458.4|1456|1455.4|1459|1458.8|1454|1453.2|81742
1594195500000|2020-07-08 08:05:00|1455.8|1455.6|1455.6|1455.2|1456.2|1455.6|1452.2|1452|138330
1594195800000|2020-07-08 08:10:00|1455.4|1455|1457.4|1456.8|1459.4|1458.8|1454.6|1454|94373
1594196100000|2020-07-08 08:15:00|1457.2|1457|1455.4|1455|1457.8|1457.4|1455|1454.4|71876
1594196400000|2020-07-08 08:20:00|1455.6|1455.2|1456|1455.6|1457|1456.8|1455|1454.6|24002
1594196700000|2020-07-08 08:25:00|1456.2|1455.8|1457.4|1457|1458.6|1458.4|1456.2|1455.6|28522
1594197000000|2020-07-08 08:30:00|1457.6|1457.2|1458.8|1458.2|1459|1458.4|1455.4|1455|56145
1594197300000|2020-07-08 08:35:00|1459|1458.4|1462.4|1462|1468.6|1468|1459|1458.4|184581
1594197600000|2020-07-08 08:40:00|1462.6|1462.2|1462.6|1462.4|1463.6|1463|1461.2|1460.6|38697
1594197900000|2020-07-08 08:45:00|1462.8|1462.6|1461|1460.4|1463.8|1463.4|1459.6|1459.2|59642
1594198200000|2020-07-08 08:50:00|1461.2|1460.6|1459.8|1459.4|1461.4|1461|1458.6|1458|97126
1594198500000|2020-07-08 08:55:00|1459.6|1459.6|1456.2|1455.8|1460.2|1459.6|1455.8|1455.2|56501
1594198800000|2020-07-08 09:00:00|1456.4|1456|1454.8|1454.2|1457.8|1457.2|1454.6|1454|27009
1594199100000|2020-07-08 09:05:00|1455|1454.4|1453|1452.4|1455.6|1455|1451.8|1451.4|40929
1594199400000|2020-07-08 09:10:00|1452.8|1452.2|1450.8|1450.6|1454|1453.6|1450.6|1450.4|43342
1594199700000|2020-07-08 09:15:00|1451|1450.4|1447.8|1447.4|1451|1450.8|1446.2|1445.8|238907
1594200000000|2020-07-08 09:20:00|1447.6|1447.2|1446.8|1446.6|1447.8|1447.4|1446|1445.8|58721
1594200300000|2020-07-08 09:25:00|1446.6|1446.4|1445|1444.8|1446.8|1446.4|1443.8|1443.6|230352
1594200600000|2020-07-08 09:30:00|1444.8|1444.6|1444.2|1443.8|1445.6|1445.2|1443.6|1443.2|78862
1594200900000|2020-07-08 09:35:00|1444|1443.6|1444.2|1443.8|1445.8|1445.4|1443.4|1443.2|100704
1594201200000|2020-07-08 09:40:00|1444.4|1444|1441.4|1441|1445|1444.8|1440.8|1440.2|132228
1594201500000|2020-07-08 09:45:00|1441.2|1440.8|1441.6|1441.2|1442.2|1441.8|1440.2|1440|107066
1594201800000|2020-07-08 09:50:00|1441.8|1441.6|1441.8|1441.4|1443.6|1443.2|1441.4|1441|45338
1594202100000|2020-07-08 09:55:00|1441.6|1441.2|1443.4|1443|1443.8|1443.4|1441.2|1441|49624
1594202400000|2020-07-08 10:00:00|1443.2|1442.8|1445.4|1445|1445.4|1445|1442.4|1442.2|50505
1594202700000|2020-07-08 10:05:00|1445.2|1444.8|1444.6|1444.2|1445.2|1444.8|1443.6|1443.2|54507
1594203000000|2020-07-08 10:10:00|1444.4|1444|1442|1441.6|1444.8|1444.4|1441.2|1440.8|83972
1594203300000|2020-07-08 10:15:00|1442.2|1441.8|1445.2|1444.8|1446.2|1445.6|1442.2|1441.8|53094
1594203600000|2020-07-08 10:20:00|1445.4|1445|1445.4|1445.2|1446.6|1446.2|1444.4|1444|60526
1594203900000|2020-07-08 10:25:00|1445.6|1445.4|1445.2|1444.8|1447.2|1446.8|1444.8|1444.4|48670
1594204200000|2020-07-08 10:30:00|1445.4|1445|1443.6|1443.4|1445.8|1445.2|1443.2|1442.8|46767
1594204500000|2020-07-08 10:35:00|1443.4|1443.2|1444.6|1444|1445|1444.6|1443.4|1443|42395
1594204800000|2020-07-08 10:40:00|1444.8|1444.2|1445.4|1445|1447.6|1447.2|1444.8|1444.2|64236
1594205100000|2020-07-08 10:45:00|1445.2|1445.2|1448|1447.6|1448|1447.8|1445.2|1445.2|152356
1594205400000|2020-07-08 10:50:00|1447.8|1447.4|1449|1448.6|1450.4|1450|1447.4|1447|77623
1594205700000|2020-07-08 10:55:00|1448.8|1448.4|1449.6|1449.2|1449.8|1449.4|1448|1447.6|11176
1594206000000|2020-07-08 11:00:00|1449.8|1449.4|1449.6|1449.4|1450.4|1450.2|1448.4|1448|59090
1594206300000|2020-07-08 11:05:00|1449.8|1449.6|1450|1449.6|1451.4|1451|1449.4|1449|38970
1594206600000|2020-07-08 11:10:00|1450.2|1449.8|1448.4|1448|1450.6|1450.2|1448.2|1447.8|19802
1594206900000|2020-07-08 11:15:00|1448.6|1448.2|1448.6|1448.2|1449.2|1448.8|1447.6|1447.4|52838
1594207200000|2020-07-08 11:20:00|1448.4|1448|1445.8|1445.4|1448.6|1448.4|1445.6|1445.2|22476
1594207500000|2020-07-08 11:25:00|1445.6|1445.2|1445.2|1445|1446.4|1446|1445.2|1445|22352
1594207800000|2020-07-08 11:30:00|1445.4|1445.2|1444.4|1444.2|1445.6|1445.4|1443.8|1443.4|47545
1594208100000|2020-07-08 11:35:00|1444.2|1444|1445|1444.8|1446.4|1446|1443.6|1443.2|41843
1594208400000|2020-07-08 11:40:00|1445.2|1444.6|1446.8|1446.4|1448.2|1447.8|1445|1444.6|133698
1594208700000|2020-07-08 11:45:00|1447|1446.6|1447.6|1447.2|1448.8|1448.4|1447|1446.6|33858
1594209000000|2020-07-08 11:50:00|1447.8|1447.4|1449.4|1449|1449.6|1449.2|1446.6|1446.2|25894
1594209300000|2020-07-08 11:55:00|1449.2|1448.8|1448.4|1448|1450|1449.6|1447.8|1447.4|46982
1594209600000|2020-07-08 12:00:00|1448.6|1448.2|1444.8|1444.6|1448.6|1448.2|1444.8|1444.4|58566
1594209900000|2020-07-08 12:05:00|1445|1444.4|1443.6|1443.2|1446|1445.8|1443.6|1443.2|34081
1594210200000|2020-07-08 12:10:00|1443.8|1443.4|1443.4|1443|1444.6|1444|1443.2|1443|60026
1594210500000|2020-07-08 12:15:00|1443.2|1443.2|1443.4|1443|1444.4|1444|1442.8|1442.4|34182
1594210800000|2020-07-08 12:20:00|1443.6|1443.2|1444.8|1444.4|1445.6|1445.2|1443.6|1443.2|35717
1594211100000|2020-07-08 12:25:00|1445|1444.6|1443.6|1443.4|1445.2|1444.8|1443.2|1443|46871
1594211400000|2020-07-08 12:30:00|1443.8|1443.6|1443.2|1443|1444.6|1444.2|1442.8|1442.2|60237
1594211700000|2020-07-08 12:35:00|1443|1442.8|1441.6|1441.4|1443.2|1443|1441|1440.8|99438
1594212000000|2020-07-08 12:40:00|1441.8|1441.6|1443|1442.6|1443.2|1442.8|1440.4|1440.2|80515
1594212300000|2020-07-08 12:45:00|1442.8|1442.4|1443|1442.8|1444.6|1444.2|1442.4|1442|44167
1594212600000|2020-07-08 12:50:00|1443.2|1443|1442.6|1442.4|1443.6|1443.2|1442.4|1442|40069
1594212900000|2020-07-08 12:55:00|1442.8|1442.6|1443.2|1442.8|1443.6|1443.2|1442.2|1442|46019
1594213200000|2020-07-08 13:00:00|1443.4|1443|1442.8|1442.4|1444|1443.6|1442.4|1442.2|105329
1594213500000|2020-07-08 13:05:00|1442.6|1442.6|1440.4|1440.2|1442.6|1442.6|1439.4|1439|315013
1594213800000|2020-07-08 13:10:00|1440.6|1440.4|1440.4|1440|1441.2|1440.8|1439.2|1438.8|46165
1594214100000|2020-07-08 13:15:00|1440.6|1440.2|1439.8|1439.4|1441.2|1440.8|1439.2|1439|36767
1594214400000|2020-07-08 13:20:00|1440|1439.6|1441.2|1440.8|1441.2|1441|1439|1438.8|55713
1594214700000|2020-07-08 13:25:00|1441|1440.6|1438.6|1438.2|1441.8|1441.6|1438.4|1438.2|284532
1594215000000|2020-07-08 13:30:00|1438.4|1438.4|1440.2|1439.6|1442.2|1441.8|1435.4|1435|408815
1594215300000|2020-07-08 13:35:00|1440.4|1439.8|1444.6|1444|1445|1444.8|1438.2|1437.8|129106
1594215600000|2020-07-08 13:40:00|1444.4|1443.8|1446.4|1445.8|1446.4|1445.8|1442.6|1442.2|69923
1594215900000|2020-07-08 13:45:00|1446.6|1446|1448.8|1448.4|1449|1448.6|1445.6|1445.2|84122
1594216200000|2020-07-08 13:50:00|1448.6|1448.2|1453.6|1453|1454|1453.6|1448.4|1448|256721
1594216500000|2020-07-08 13:55:00|1453.8|1453.2|1455.6|1455|1457|1456.6|1451.4|1451.2|148629
1594216800000|2020-07-08 14:00:00|1455.8|1455.2|1455|1454.6|1458|1457.8|1454.8|1454.4|156033
1594217100000|2020-07-08 14:05:00|1455.2|1454.8|1454.8|1454.4|1457.2|1457|1454.8|1454.2|60503
1594217400000|2020-07-08 14:10:00|1455|1454.6|1453.6|1453.2|1457|1456.8|1453.6|1453.2|53185
1594217700000|2020-07-08 14:15:00|1453.4|1453|1450|1449.4|1453.4|1453|1449.2|1448.8|93962
1594218000000|2020-07-08 14:20:00|1450.2|1449.6|1447.8|1447.2|1450.8|1450.4|1447.6|1447.2|61275
1594218300000|2020-07-08 14:25:00|1448|1447.4|1446|1445.6|1449.8|1449.4|1445.2|1445|104363
1594218600000|2020-07-08 14:30:00|1446.2|1445.8|1445.8|1445.4|1447.8|1447.6|1444|1443.6|134355
1594218900000|2020-07-08 14:35:00|1445.6|1445.2|1445.4|1445|1446.4|1446|1443.6|1443.2|104085
1594219200000|2020-07-08 14:40:00|1445.6|1445.2|1443.2|1442.8|1447.2|1446.8|1442.6|1442.2|127015
1594219500000|2020-07-08 14:45:00|1443|1442.6|1444.6|1444.2|1445.4|1445|1442.2|1441.8|92659
1594219800000|2020-07-08 14:50:00|1444.4|1444|1445.6|1445.4|1446|1445.8|1443.2|1443|107329
1594220100000|2020-07-08 14:55:00|1445.8|1445.6|1444.4|1444.2|1446.4|1446|1442.6|1442.4|135169
1594220400000|2020-07-08 15:00:00|1444.6|1444.4|1442.8|1442.6|1445.6|1445|1441.6|1441.4|105488
1594220700000|2020-07-08 15:05:00|1443|1442.4|1441.6|1441.2|1444|1443.8|1440|1439.8|139607
1594221000000|2020-07-08 15:10:00|1441.4|1441.4|1443.4|1443|1443.6|1443.2|1441.2|1441|108297
1594221300000|2020-07-08 15:15:00|1443.2|1443.2|1439.6|1439.2|1443.2|1443.2|1438.6|1438.4|293324
1594221600000|2020-07-08 15:20:00|1439.8|1439.4|1437.6|1437.4|1440|1439.8|1435.2|1435|225856
1594221900000|2020-07-08 15:25:00|1437.4|1437.2|1441.8|1441.4|1442.2|1441.8|1436.2|1436|331451
1594278000000|2020-07-09 07:00:00|1456.6|1456.2|1451.8|1451|1458|1457.4|1451.8|1451|83835
1594278300000|2020-07-09 07:05:00|1451.4|1450.4|1452.6|1451.6|1454|1453.2|1448|1447|122818
1594278600000|2020-07-09 07:10:00|1452.4|1451.4|1445.2|1444.2|1453.4|1452.8|1443.4|1443|96178
1594278900000|2020-07-09 07:15:00|1445.4|1444.8|1443.8|1443.2|1446.2|1445|1440.2|1439.6|114853
1594279200000|2020-07-09 07:20:00|1444|1443.4|1443.6|1443|1444.6|1443.8|1440.2|1439.2|62145
1594279500000|2020-07-09 07:25:00|1443.8|1443.2|1444.2|1443.6|1445.2|1444.2|1441.4|1440.8|31580
1594279800000|2020-07-09 07:30:00|1444.4|1443.4|1440.2|1439.6|1445|1444.2|1439|1438.4|57730
1594280100000|2020-07-09 07:35:00|1440.4|1439.8|1439|1438|1441.4|1440.8|1437.8|1437|157991
1594280400000|2020-07-09 07:40:00|1439.2|1438.2|1438.4|1438|1441.4|1440.6|1438.4|1438|69828
1594280700000|2020-07-09 07:45:00|1438.6|1438.2|1439.6|1439.2|1440.8|1440.2|1437.8|1437.6|51732
1594281000000|2020-07-09 07:50:00|1439.4|1439|1440|1439.6|1440.6|1440.2|1438.4|1438|47586
1594281300000|2020-07-09 07:55:00|1439.8|1439.4|1442|1441.4|1442.4|1442|1439.2|1438.8|30412
1594281600000|2020-07-09 08:00:00|1442.2|1441.6|1441.4|1440.8|1442.4|1442|1439.6|1438.8|24495
1594281900000|2020-07-09 08:05:00|1441.6|1441|1443|1442.6|1444|1443.4|1440.4|1440|40664
1594282200000|2020-07-09 08:10:00|1443.2|1442.8|1442.4|1442|1443.8|1443.4|1440.8|1440.4|43643
1594282500000|2020-07-09 08:15:00|1442.6|1442.2|1442.6|1442.2|1443.4|1443|1441.8|1441.2|17440
1594282800000|2020-07-09 08:20:00|1442.4|1442|1442.8|1442.6|1443|1442.6|1441.2|1441|31441
1594283100000|2020-07-09 08:25:00|1443|1442.8|1441.6|1441.2|1444.8|1444.2|1441.2|1441|83944
1594283400000|2020-07-09 08:30:00|1441.4|1441|1439.2|1438.8|1442.6|1442.2|1438.8|1438.6|53253
1594283700000|2020-07-09 08:35:00|1439|1438.6|1441.2|1440.8|1441.8|1441.2|1437.8|1437.6|35844
1594284000000|2020-07-09 08:40:00|1441|1440.4|1438|1437.4|1441|1440.6|1437|1436.6|48607
1594284300000|2020-07-09 08:45:00|1437.8|1437.6|1437.2|1436.8|1438.2|1437.8|1436.6|1436.4|34374
1594284600000|2020-07-09 08:50:00|1437.4|1437|1438|1437.4|1438.4|1438.2|1436.2|1435.6|39994
1594284900000|2020-07-09 08:55:00|1438.2|1437.6|1437.2|1436.8|1438.4|1438|1436.4|1436.2|37431
1594285200000|2020-07-09 09:00:00|1437.4|1437|1437.8|1437.2|1437.8|1437.4|1436|1435.6|39334
1594285500000|2020-07-09 09:05:00|1437.6|1437.4|1437.4|1437|1438.2|1437.8|1436.8|1436.4|49067
1594285800000|2020-07-09 09:10:00|1437.6|1436.8|1439.6|1439.2|1440|1439.6|1437.4|1436.8|29144
1594286100000|2020-07-09 09:15:00|1439.4|1439|1437.2|1436.8|1439.6|1439.2|1436.8|1436.6|39200
1594286400000|2020-07-09 09:20:00|1437|1436.6|1433.6|1433|1437.4|1437.2|1433.2|1433|204561
1594286700000|2020-07-09 09:25:00|1433.4|1433.2|1434.8|1434.4|1435.2|1434.8|1433.2|1432.8|44334
1594287000000|2020-07-09 09:30:00|1434.6|1434.2|1434|1433.6|1435.8|1435.4|1433.6|1433.2|75816
1594287300000|2020-07-09 09:35:00|1434.2|1433.8|1433.8|1433.2|1434.4|1433.8|1432.6|1432.2|26748
1594287600000|2020-07-09 09:40:00|1433.6|1433.4|1435.2|1434.8|1435.6|1435.2|1433.6|1433.2|36055
1594287900000|2020-07-09 09:45:00|1435.4|1435|1438.4|1438|1439|1438.6|1435.4|1435|36235
1594288200000|2020-07-09 09:50:00|1438.6|1438.2|1438.8|1438.4|1439.6|1439.2|1438.2|1437.8|52225
1594288500000|2020-07-09 09:55:00|1439.2|1438.6|1439|1438.6|1439.4|1439.2|1438.2|1437.8|43678
1594288800000|2020-07-09 10:00:00|1438.8|1438.4|1437.2|1436.6|1439|1438.8|1436.8|1436.4|40652
1594289100000|2020-07-09 10:05:00|1437|1436.8|1435.6|1435.4|1437.4|1437|1435.6|1435.2|46199
1594289400000|2020-07-09 10:10:00|1435.4|1435.2|1434|1433.8|1435.6|1435.2|1434|1433.8|23272
1594289700000|2020-07-09 10:15:00|1433.8|1433.6|1435.8|1435.6|1436.4|1435.8|1433.8|1433.4|16222
1594290000000|2020-07-09 10:20:00|1435.6|1435.4|1435.4|1435|1436|1435.6|1433.6|1433.4|45855
1594290300000|2020-07-09 10:25:00|1435.2|1434.8|1436.8|1436.6|1437|1436.8|1434.6|1434.4|93963
1594290600000|2020-07-09 10:30:00|1436.6|1436.2|1435.6|1435.2|1436.6|1436.4|1434|1433.8|37228
1594290900000|2020-07-09 10:35:00|1435.4|1435|1435.2|1434.8|1435.6|1435.2|1434.6|1434.2|13162
1594291200000|2020-07-09 10:40:00|1435.4|1435|1434.6|1434.2|1435.4|1435|1434.2|1434|15805
1594291500000|2020-07-09 10:45:00|1434.8|1434.4|1433.2|1433|1435|1434.6|1433.2|1433|36257
1594291800000|2020-07-09 10:50:00|1433.4|1433.2|1432.2|1432|1434.4|1433.8|1432.2|1432|57921
1594292100000|2020-07-09 10:55:00|1432.4|1432.2|1434|1433.4|1434.6|1434.2|1432.2|1432|32923
1594292400000|2020-07-09 11:00:00|1433.8|1433.6|1436.2|1435.8|1436.4|1436|1433.4|1433|17408
1594292700000|2020-07-09 11:05:00|1436|1436|1435.4|1435|1436|1436|1434.6|1434.4|36223
1594293000000|2020-07-09 11:10:00|1435.6|1435.2|1435.8|1435.4|1436.6|1436|1435.4|1435|15773
1594293300000|2020-07-09 11:15:00|1436|1435.6|1436.6|1436.2|1436.8|1436.6|1435.6|1435.2|18571
1594293600000|2020-07-09 11:20:00|1436.8|1436.4|1435.6|1435.2|1437|1436.6|1434.6|1434.4|49392
1594293900000|2020-07-09 11:25:00|1435.8|1435.4|1437.4|1437|1438.6|1438.4|1435|1434.6|39465
1594294200000|2020-07-09 11:30:00|1437.6|1437.2|1437|1436.6|1437.6|1437.2|1436.4|1436|12257
1594294500000|2020-07-09 11:35:00|1436.8|1436.4|1436.2|1436|1437.4|1437|1435.8|1435.6|35197
1594294800000|2020-07-09 11:40:00|1436.4|1435.8|1436.4|1436.2|1436.8|1436.4|1434.8|1434.4|18504
1594295100000|2020-07-09 11:45:00|1436.6|1436.4|1435.8|1435.6|1437.2|1436.8|1435.4|1435.2|23715
1594295400000|2020-07-09 11:50:00|1436|1435.4|1434.4|1434|1436.2|1435.4|1434.2|1434|20178
1594295700000|2020-07-09 11:55:00|1434.8|1434.2|1435|1434.6|1435.8|1435.4|1434.4|1434|17614
1594296000000|2020-07-09 12:00:00|1435.2|1434.8|1434.6|1434.4|1436.2|1435.8|1434.2|1434|32175
1594296300000|2020-07-09 12:05:00|1434.8|1434.6|1434.6|1434.2|1435|1434.6|1434|1433.8|19274
1594296600000|2020-07-09 12:10:00|1434.4|1434|1433.6|1433.2|1434.6|1434.2|1433|1432.8|21246
1594296900000|2020-07-09 12:15:00|1433.4|1433|1434.8|1434.6|1434.8|1434.6|1433.2|1433|19615
1594297200000|2020-07-09 12:20:00|1435|1434.8|1435.6|1435.2|1435.8|1435.6|1435|1434.8|11174
1594297500000|2020-07-09 12:25:00|1435.8|1435.4|1435.8|1435.2|1437.8|1437.4|1435.6|1435.2|49546
1594297800000|2020-07-09 12:30:00|1436|1435.4|1436.6|1436.2|1437.4|1436.8|1435|1434.6|21843
1594298100000|2020-07-09 12:35:00|1436.8|1436.4|1438|1437.8|1438.4|1438|1436.4|1436.2|37955
1594298400000|2020-07-09 12:40:00|1437.8|1437.6|1435|1434.8|1438|1437.6|1434.8|1434.4|38841
1594298700000|2020-07-09 12:45:00|1435.2|1435|1436.6|1436.2|1437.2|1436.8|1434.8|1434.6|27708
1594299000000|2020-07-09 12:50:00|1436.8|1436.4|1434.2|1434|1436.8|1436.4|1433|1432.6|42669
1594299300000|2020-07-09 12:55:00|1434|1433.8|1434.6|1434|1435.2|1434.8|1433|1432.8|48056
1594299600000|2020-07-09 13:00:00|1434.4|1433.8|1433.2|1432.8|1434.4|1434|1433|1432.8|21830
1594299900000|2020-07-09 13:05:00|1433.4|1433|1433.2|1433|1434|1433.6|1432.8|1432.6|27122
1594300200000|2020-07-09 13:10:00|1433|1432.8|1431.8|1431.4|1433.8|1433.4|1431.6|1431.4|73630
1594300500000|2020-07-09 13:15:00|1431.6|1431.6|1431.2|1430.8|1432.2|1431.8|1430.6|1430.4|65827
1594300800000|2020-07-09 13:20:00|1431.4|1431|1430.8|1430.6|1432|1431.6|1430.8|1430.6|40548
1594301100000|2020-07-09 13:25:00|1431|1430.8|1434.8|1434.4|1436.8|1436.4|1431|1430.8|202908
1594301400000|2020-07-09 13:30:00|1435|1434.6|1430.2|1429.8|1435.2|1434.8|1429.4|1429|316368
1594301700000|2020-07-09 13:35:00|1430|1429.6|1429|1428.8|1431.2|1431|1428.2|1428|221931
1594302000000|2020-07-09 13:40:00|1429.2|1429|1427|1426.8|1429.8|1429.4|1426.8|1426.6|119345
1594302300000|2020-07-09 13:45:00|1426.8|1426.6|1424.8|1424.4|1427.4|1427|1423.2|1423|249554
1594302600000|2020-07-09 13:50:00|1424.6|1424.2|1426.4|1426|1427.8|1427.4|1424.4|1424.2|120531
1594302900000|2020-07-09 13:55:00|1426.2|1425.6|1428|1427.6|1428|1427.6|1424.6|1424.4|222187
1594303200000|2020-07-09 14:00:00|1427.8|1427.4|1427|1426.6|1428.8|1428.4|1426.4|1426.2|107178
1594303500000|2020-07-09 14:05:00|1426.8|1426.8|1426.2|1426|1428.8|1428.6|1426.2|1426|98242
1594303800000|2020-07-09 14:10:00|1426.4|1426.2|1420|1419.6|1426.4|1426.2|1419.6|1419.4|407921
1594304100000|2020-07-09 14:15:00|1419.8|1419.4|1416|1415.6|1420.4|1420|1415.2|1415|246019
1594304400000|2020-07-09 14:20:00|1415.8|1415.4|1417.8|1417.4|1419.2|1419|1415.2|1415|110121
1594304700000|2020-07-09 14:25:00|1417.6|1417.2|1417.4|1417.2|1419.8|1419.4|1416.2|1416|169941
1594305000000|2020-07-09 14:30:00|1417.2|1417|1416.4|1416|1418.4|1418.2|1415.2|1415|148896
1594305300000|2020-07-09 14:35:00|1416.2|1416.2|1409.8|1409.4|1416.8|1416.6|1409.6|1409.4|568475
1594305600000|2020-07-09 14:40:00|1409.6|1409.6|1404.6|1404.2|1410|1409.6|1403.2|1403|481068
1594305900000|2020-07-09 14:45:00|1404.4|1404|1403.6|1403.2|1405.8|1405.6|1402.2|1402|332757
1594306200000|2020-07-09 14:50:00|1403.4|1403|1406|1405.8|1407.2|1407|1401.6|1401.4|228474
1594306500000|2020-07-09 14:55:00|1405.8|1405.6|1401.4|1401.2|1406.2|1405.8|1400.6|1400.4|281578
1594306800000|2020-07-09 15:00:00|1401.2|1401|1398|1397.6|1402|1401.8|1397.4|1397|892682
1594307100000|2020-07-09 15:05:00|1398.2|1397.8|1402.4|1402|1402.4|1402.2|1397|1396.8|346740
1594307400000|2020-07-09 15:10:00|1402.2|1401.8|1403.6|1403|1404.8|1404.6|1401.6|1401.2|283959
1594307700000|2020-07-09 15:15:00|1403.4|1403.2|1393.2|1393|1403.8|1403.6|1392.2|1392|518120
1594308000000|2020-07-09 15:20:00|1393.4|1392.8|1394.8|1394.6|1397|1396.4|1392.2|1392|389708
1594308300000|2020-07-09 15:25:00|1395|1394.4|1399|1398.2|1399.4|1398.8|1392.8|1392.4|246461
1594364400000|2020-07-10 07:00:00|1371|1367.6|1375.2|1374.6|1378.4|1377.6|1369.2|1366.6|836439
1594364700000|2020-07-10 07:05:00|1375|1375|1369|1368.4|1377|1376.4|1368.6|1368.4|395325
1594365000000|2020-07-10 07:10:00|1369.2|1368.6|1373|1372.2|1373|1372.4|1366.6|1366|181168
1594365300000|2020-07-10 07:15:00|1373.2|1372.6|1378|1377.4|1380|1379.4|1372.2|1371.6|147549
1594365600000|2020-07-10 07:20:00|1377.6|1377.2|1385|1384.8|1386|1385.4|1376.6|1376.2|224036
1594365900000|2020-07-10 07:25:00|1385.2|1384.6|1388.4|1387.6|1388.4|1388|1382.8|1382.2|179999
1594366200000|2020-07-10 07:30:00|1388.2|1388|1382.6|1382.2|1389.4|1389|1382.6|1382.2|151447
1594366500000|2020-07-10 07:35:00|1382.8|1382.4|1381.6|1380.8|1384.6|1384.2|1380.8|1380.2|97931
1594366800000|2020-07-10 07:40:00|1381.4|1381|1378.6|1378.2|1381.6|1381.2|1377|1376.2|128439
1594367100000|2020-07-10 07:45:00|1378.8|1378.4|1379.6|1379.2|1381|1380.6|1378.6|1378.2|77369
1594367400000|2020-07-10 07:50:00|1379.4|1379.4|1380.8|1380.4|1382.4|1382|1378.2|1378|59625
1594367700000|2020-07-10 07:55:00|1380.6|1380.6|1385.4|1385.2|1385.8|1385.4|1379.8|1379.4|106241
1594368000000|2020-07-10 08:00:00|1385.6|1385.4|1395|1394.6|1397.6|1397.2|1385.6|1385.4|272367
1594368300000|2020-07-10 08:05:00|1395.2|1395|1396|1395|1397|1396.6|1391.4|1391|126040
1594368600000|2020-07-10 08:10:00|1395.8|1395.4|1395.4|1394.6|1398|1397.6|1394.6|1394.4|84540
1594368900000|2020-07-10 08:15:00|1395.6|1394.8|1396.8|1396.4|1398.4|1398.2|1395.4|1394.8|123627
1594369200000|2020-07-10 08:20:00|1397|1396.6|1400.2|1399.8|1400.4|1400|1396.2|1396|180658
1594369500000|2020-07-10 08:25:00|1400|1400|1400.8|1400.4|1402.4|1402.2|1398.2|1397.6|232388
1594369800000|2020-07-10 08:30:00|1401|1400.6|1400|1399.8|1403.2|1402.8|1398.8|1398.4|171716
1594370100000|2020-07-10 08:35:00|1400.2|1399.6|1396.2|1395.6|1401.2|1400.8|1395|1394.6|125909
1594370400000|2020-07-10 08:40:00|1396.4|1395.8|1398.4|1398|1399|1398.8|1395|1394.6|89291
1594370700000|2020-07-10 08:45:00|1398.2|1398.2|1395.6|1395|1400.4|1400|1392.8|1392.2|196042
1594371000000|2020-07-10 08:50:00|1395.2|1394.8|1394.2|1393.8|1395.8|1395.6|1392.8|1392.2|68375
1594371300000|2020-07-10 08:55:00|1394|1393.6|1395|1394.4|1395|1394.8|1393.6|1393.2|97324
1594371600000|2020-07-10 09:00:00|1394.8|1394.6|1396|1395.8|1397|1396.8|1394.4|1394|120363
1594371900000|2020-07-10 09:05:00|1395.8|1395.6|1392.6|1392|1397.8|1397.4|1392.4|1391.8|57400
1594372200000|2020-07-10 09:10:00|1392.4|1391.8|1391.4|1391|1393|1392.6|1390.4|1390.2|85622
1594372500000|2020-07-10 09:15:00|1391.6|1391.2|1390.6|1390.2|1392.4|1391.8|1390.2|1390|38605
1594372800000|2020-07-10 09:20:00|1390.4|1390.4|1392.2|1391.8|1393.2|1393|1389.6|1389.2|151282
1594373100000|2020-07-10 09:25:00|1392|1391.6|1391.8|1391.4|1393.2|1393|1390.4|1390|24872
1594373400000|2020-07-10 09:30:00|1391.6|1391.2|1395|1394.8|1395|1394.8|1391|1390.6|45359
1594373700000|2020-07-10 09:35:00|1395.2|1395|1398.6|1398|1398.8|1398.6|1394.8|1394.4|66438
1594374000000|2020-07-10 09:40:00|1398.8|1398.2|1397.6|1397|1400.4|1400|1396.6|1396.2|57278
1594374300000|2020-07-10 09:45:00|1397.4|1397.2|1392.6|1392.4|1397.4|1397.2|1392.4|1392|31170
1594374600000|2020-07-10 09:50:00|1392.4|1392.2|1395.4|1395|1395.6|1395.2|1392.2|1392|125414
1594374900000|2020-07-10 09:55:00|1395.2|1394.8|1394|1393.4|1396|1395.6|1392.8|1392.4|70272
1594375200000|2020-07-10 10:00:00|1393.8|1393.6|1394|1393.4|1395|1394.8|1393|1392.6|39653
1594375500000|2020-07-10 10:05:00|1394.2|1393.6|1394.2|1394|1394.8|1394.4|1393.6|1393.2|38756
1594375800000|2020-07-10 10:10:00|1394.4|1394.2|1394.8|1394.4|1395.6|1395|1393.4|1393.2|25600
1594376100000|2020-07-10 10:15:00|1395|1394.6|1393.6|1393.2|1396|1395.4|1393|1392.6|57695
1594376400000|2020-07-10 10:20:00|1393.4|1393|1394.8|1394.4|1395|1394.4|1393.4|1392.8|25091
1594376700000|2020-07-10 10:25:00|1394.6|1394.6|1396.6|1396|1396.8|1396.2|1394.6|1394.2|36303
1594377000000|2020-07-10 10:30:00|1396.8|1396.2|1397.8|1397.6|1398|1397.6|1395.4|1395|28382
1594377300000|2020-07-10 10:35:00|1397.6|1397.4|1402.4|1402|1402.4|1402.2|1397.6|1397.2|55902
1594377600000|2020-07-10 10:40:00|1402.2|1401.8|1401.6|1401.2|1403.8|1403.4|1401|1400.8|67258
1594377900000|2020-07-10 10:45:00|1401.4|1401|1399.4|1399.2|1401.6|1401.2|1399.4|1399.2|33819
1594378200000|2020-07-10 10:50:00|1399.6|1399.4|1401.4|1401|1402|1401.6|1399.6|1399.2|45672
1594378500000|2020-07-10 10:55:00|1401.2|1401.2|1404.4|1404|1405|1404.6|1401.2|1401|46907
1594378800000|2020-07-10 11:00:00|1404.2|1403.8|1406.8|1406.4|1406.8|1406.6|1404.2|1403.8|51499
1594379100000|2020-07-10 11:05:00|1407|1406.6|1404.2|1404|1407.6|1407.2|1404.2|1404|191396
1594379400000|2020-07-10 11:10:00|1404.4|1404.2|1404.4|1404|1406|1405.6|1403.2|1402.8|148090
1594379700000|2020-07-10 11:15:00|1404.2|1404.2|1400|1399.6|1404.8|1404.4|1399.8|1399.4|156445
1594380000000|2020-07-10 11:20:00|1400.2|1399.8|1404|1403.6|1405.2|1404.6|1400.2|1399.8|86921
1594380300000|2020-07-10 11:25:00|1404.2|1403.8|1399.8|1399.4|1404.6|1404.2|1399.4|1399.2|59810
1594380600000|2020-07-10 11:30:00|1400|1399.6|1396.2|1396|1400.8|1400.4|1396.2|1396|71510
1594380900000|2020-07-10 11:35:00|1396.4|1396.2|1401.2|1400.8|1401.2|1400.8|1396.4|1396|88464
1594381200000|2020-07-10 11:40:00|1401|1400.6|1399.2|1399|1401|1400.6|1398.8|1398.4|132552
1594381500000|2020-07-10 11:45:00|1399.4|1399.2|1395.2|1395|1399.8|1399.4|1394.6|1394.4|223807
1594381800000|2020-07-10 11:50:00|1395.4|1395.2|1394.8|1394.2|1397.2|1397|1394.2|1394|96611
1594382100000|2020-07-10 11:55:00|1395|1394.4|1393.8|1393.4|1395|1394.8|1391.6|1391.4|132971
1594382400000|2020-07-10 12:00:00|1394|1393.6|1393.2|1392.6|1394.4|1394.2|1391.4|1391|25704
1594382700000|2020-07-10 12:05:00|1393|1392.4|1393.4|1393.2|1394|1393.8|1392.4|1392|20223
1594383000000|2020-07-10 12:10:00|1393.6|1393|1391.8|1391.6|1393.6|1393|1390|1389.6|85504
1594383300000|2020-07-10 12:15:00|1392|1391.8|1393.2|1393|1393.6|1393.2|1391.8|1391.4|13091
1594383600000|2020-07-10 12:20:00|1393|1392.8|1392.2|1392|1393.4|1393.2|1391.6|1391|64993
1594383900000|2020-07-10 12:25:00|1392.4|1391.8|1390.8|1390.4|1393|1392.6|1390.4|1390.2|38710
1594384200000|2020-07-10 12:30:00|1391|1390.6|1397.6|1397.2|1397.8|1397.2|1390.8|1390.4|80458
1594384500000|2020-07-10 12:35:00|1397.8|1397.4|1404.8|1404.4|1405|1404.4|1397.6|1397.2|52442
1594384800000|2020-07-10 12:40:00|1405|1404.6|1401|1400.6|1406.8|1406.2|1400|1399.4|131200
1594385100000|2020-07-10 12:45:00|1401.2|1400.8|1404.8|1404|1405.4|1405.2|1401|1400.6|175157
1594385400000|2020-07-10 12:50:00|1405|1404.2|1404|1403.4|1405.4|1404.8|1402|1401.4|35687
1594385700000|2020-07-10 12:55:00|1403.8|1403.2|1404.6|1404.2|1405|1404.6|1403.4|1402.6|14229
1594386000000|2020-07-10 13:00:00|1404.8|1404.4|1408.8|1408.4|1409|1408.6|1404.8|1404.4|50819
1594386300000|2020-07-10 13:05:00|1409|1408.6|1408|1407.8|1410.8|1410.2|1407.8|1407.4|66077
1594386600000|2020-07-10 13:10:00|1407.8|1407.6|1406.2|1405.8|1408.8|1408.2|1404.6|1404|48104
1594386900000|2020-07-10 13:15:00|1406.4|1406|1407|1406.8|1408.8|1408.2|1406.4|1406|24982
1594387200000|2020-07-10 13:20:00|1407.2|1407|1407|1406.6|1408.6|1408.4|1405.8|1405|75016
1594387500000|2020-07-10 13:25:00|1406.8|1406.4|1406.6|1406.2|1408.8|1408.4|1406.2|1405.6|157126
1594387800000|2020-07-10 13:30:00|1406.4|1406.4|1407.8|1407.4|1408.8|1408.4|1402.4|1402|333216
1594388100000|2020-07-10 13:35:00|1407.6|1407.2|1419.6|1419|1420|1419.2|1404.8|1404.4|216140
1594388400000|2020-07-10 13:40:00|1419.4|1419.2|1417.2|1416.6|1420.6|1420.2|1414.4|1413.6|139396
1594388700000|2020-07-10 13:45:00|1417|1416.4|1415|1414.6|1418|1417.8|1414.4|1414|95009
1594389000000|2020-07-10 13:50:00|1415.2|1414.8|1413.8|1413.4|1415.6|1415.2|1411.6|1411.2|156242
1594389300000|2020-07-10 13:55:00|1413.6|1413.2|1411.6|1411.2|1415|1414.6|1409|1408.8|87252
1594389600000|2020-07-10 14:00:00|1411.4|1411|1408.2|1407.4|1411.4|1411.2|1406|1405.6|345938
1594389900000|2020-07-10 14:05:00|1408.4|1407.6|1407.6|1407.2|1411.6|1411.4|1407.2|1406.6|246062
1594390200000|2020-07-10 14:10:00|1407.4|1407|1412.2|1412|1412.6|1412.2|1406.8|1406.2|107167
1594390500000|2020-07-10 14:15:00|1412.4|1411.8|1403.8|1403.4|1413.8|1413.6|1403.4|1403|199406
1594390800000|2020-07-10 14:20:00|1404|1403.6|1400.8|1400.4|1406.6|1406|1399.8|1399.4|142683
1594391100000|2020-07-10 14:25:00|1400.6|1400.6|1408.4|1408.2|1409|1408.6|1400.6|1400.2|159867
1594391400000|2020-07-10 14:30:00|1408.2|1408|1407.8|1407.4|1410.2|1409.6|1406.8|1406.4|239187
1594391700000|2020-07-10 14:35:00|1408|1407.6|1407.2|1406.8|1410.2|1409.8|1406.6|1406|73121
1594392000000|2020-07-10 14:40:00|1407.4|1407|1413.8|1413.4|1415|1414.4|1407.4|1407|163495
1594392300000|2020-07-10 14:45:00|1414|1413.6|1413.6|1413.2|1414.2|1414|1411|1410.8|155845
1594392600000|2020-07-10 14:50:00|1413.4|1413|1413|1412.6|1414|1413.6|1411|1410.6|94981
1594392900000|2020-07-10 14:55:00|1413.2|1412.8|1413.8|1413.6|1414.8|1414.6|1412.6|1412.4|107718
1594393200000|2020-07-10 15:00:00|1413.6|1413.4|1411.6|1411.4|1414.8|1414.6|1411.2|1411|195857
1594393500000|2020-07-10 15:05:00|1411.8|1411.2|1414.2|1413.8|1414.4|1414|1411|1410.6|200044
1594393800000|2020-07-10 15:10:00|1414|1414|1413.2|1413|1415.8|1415.4|1413.2|1413|129843
1594394100000|2020-07-10 15:15:00|1413.4|1413.2|1414|1413.8|1414.2|1414|1412|1411.8|429942
1594394400000|2020-07-10 15:20:00|1414.2|1413.6|1413.2|1413|1414.8|1414.4|1413|1412.6|107429
1594394700000|2020-07-10 15:25:00|1413.4|1413.2|1413.2|1412.8|1414.2|1414|1411.4|1411.2|244682
1594623600000|2020-07-13 07:00:00|1437.8|1436.4|1438.6|1437.8|1444|1443|1437|1436.2|199546
1594623900000|2020-07-13 07:05:00|1438.4|1437.6|1435.6|1434.6|1439.6|1438.8|1431.2|1430.6|161296
1594624200000|2020-07-13 07:10:00|1435.8|1434.8|1433|1432.4|1439.8|1439.2|1432.8|1431.8|151197
1594624500000|2020-07-13 07:15:00|1433.2|1432.6|1434|1433.2|1438.8|1438|1433.2|1432.6|112179
1594624800000|2020-07-13 07:20:00|1434.4|1433.4|1435|1434.4|1439|1438.4|1434|1433.4|196522
1594625100000|2020-07-13 07:25:00|1434.8|1434.2|1436.6|1435.8|1437.4|1436.6|1433.8|1433|170976
1594625400000|2020-07-13 07:30:00|1436.4|1435.6|1439.8|1439.2|1439.8|1439.2|1434.8|1434.6|183366
1594625700000|2020-07-13 07:35:00|1439.6|1439|1441|1440.6|1442|1441.6|1438.6|1438|93790
1594626000000|2020-07-13 07:40:00|1440.8|1440.4|1439|1438.4|1442.6|1442|1438.6|1438|52185
1594626300000|2020-07-13 07:45:00|1439.2|1438.6|1437.2|1436.6|1439.2|1438.8|1435.8|1435.4|59591
1594626600000|2020-07-13 07:50:00|1437|1436.4|1435.4|1435|1438.4|1438|1434.6|1434.2|47104
1594626900000|2020-07-13 07:55:00|1435.6|1435.2|1432.8|1432.4|1436.6|1436.4|1432.8|1432.4|114691
1594627200000|2020-07-13 08:00:00|1432.6|1432.2|1426.4|1426|1433|1432.8|1425.8|1425.2|230744
1594627500000|2020-07-13 08:05:00|1426.2|1426.2|1431|1430.4|1431.2|1430.8|1425.4|1425|61738
1594627800000|2020-07-13 08:10:00|1431.2|1430.6|1430.2|1430|1433|1432.6|1429.8|1429.6|47639
1594628100000|2020-07-13 08:15:00|1430.4|1430.2|1424.8|1424.4|1430.8|1430.6|1424.6|1424.2|65376
1594628400000|2020-07-13 08:20:00|1424.6|1424.2|1423.8|1423.4|1425.8|1425.6|1423.6|1423.2|71213
1594628700000|2020-07-13 08:25:00|1423.6|1423.6|1425.6|1425.2|1426.4|1426|1422.8|1422.4|60744
1594629000000|2020-07-13 08:30:00|1425.8|1425.4|1419.2|1418.8|1426.2|1425.8|1418.8|1418.2|147691
1594629300000|2020-07-13 08:35:00|1419|1418.6|1421.8|1421.6|1421.8|1421.6|1417.8|1417.4|68140
1594629600000|2020-07-13 08:40:00|1422|1421.8|1424.4|1424|1425|1424.6|1420.4|1420|47936
1594629900000|2020-07-13 08:45:00|1424.6|1424.2|1421.8|1421.4|1424.6|1424.4|1420.8|1420.4|41942
1594630200000|2020-07-13 08:50:00|1421.6|1421.6|1423.4|1423|1424.2|1423.8|1421.2|1421|37173
1594630500000|2020-07-13 08:55:00|1423.6|1423.2|1423.6|1423.2|1423.6|1423.4|1421.6|1421.2|73437
1594630800000|2020-07-13 09:00:00|1423.8|1423.4|1425.6|1425.2|1426.8|1426.2|1423.2|1422.8|39653
1594631100000|2020-07-13 09:05:00|1425.8|1425.4|1425.8|1425.6|1426.2|1426|1424.8|1424.6|35884
1594631400000|2020-07-13 09:10:00|1426|1425.4|1428.2|1427.8|1428.8|1428.6|1425.6|1425.2|39509
1594631700000|2020-07-13 09:15:00|1428|1428|1428.8|1428.6|1430|1429.8|1427|1426.8|34905
1594632000000|2020-07-13 09:20:00|1429|1428.8|1426.6|1426.2|1429.2|1429|1425.6|1425.2|39546
1594632300000|2020-07-13 09:25:00|1426.8|1426.4|1428.2|1427.8|1428.2|1427.8|1426.4|1426.2|30648
1594632600000|2020-07-13 09:30:00|1428|1427.6|1428.6|1428|1429.2|1428.8|1426.8|1426.4|20357
1594632900000|2020-07-13 09:35:00|1428.4|1428.2|1431|1430.6|1432.4|1432.2|1428.4|1428.2|43413
1594633200000|2020-07-13 09:40:00|1431.2|1430.8|1431|1430.8|1432.2|1431.8|1430.4|1430|91127
1594633500000|2020-07-13 09:45:00|1431.2|1431|1432.4|1432|1433.4|1433|1431|1430.6|76397
1594633800000|2020-07-13 09:50:00|1432.6|1432.2|1433|1432.8|1433.4|1433.2|1431.2|1430.8|86990
1594634100000|2020-07-13 09:55:00|1433.2|1433|1433.2|1433|1434.8|1434.4|1433|1432.6|66159
1594634400000|2020-07-13 10:00:00|1433|1432.8|1433|1432.8|1434|1433.8|1432.4|1432.2|37802
1594634700000|2020-07-13 10:05:00|1432.8|1432.4|1434.4|1434.2|1435|1434.8|1430.6|1430.2|98378
1594635000000|2020-07-13 10:10:00|1434.6|1434.4|1434|1433.6|1435|1434.8|1432.6|1432.2|25721
1594635300000|2020-07-13 10:15:00|1433.8|1433.4|1434.4|1434|1435|1434.8|1433.6|1433.4|44430
1594635600000|2020-07-13 10:20:00|1434.6|1434.2|1433|1432.8|1434.8|1434.4|1432.4|1432|58787
1594635900000|2020-07-13 10:25:00|1433.2|1432.6|1433.6|1433.2|1433.6|1433.4|1432.4|1432|15524
1594636200000|2020-07-13 10:30:00|1433.4|1433.4|1434.2|1433.8|1434.6|1434.4|1432.6|1432.4|43892
1594636500000|2020-07-13 10:35:00|1434|1433.6|1433.8|1433.4|1434.4|1434|1433.2|1432.8|74453
1594636800000|2020-07-13 10:40:00|1433.6|1433.6|1431.8|1431.6|1434.2|1434|1431.2|1430.8|73303
1594637100000|2020-07-13 10:45:00|1432|1431.8|1431.8|1431.6|1432.6|1432.2|1431|1430.8|91233
1594637400000|2020-07-13 10:50:00|1432|1431.8|1436.8|1436.4|1437.6|1437.4|1432|1431.8|121997
1594637700000|2020-07-13 10:55:00|1436.6|1436.2|1437.8|1437.4|1438|1437.8|1436.4|1436.2|62905
1594638000000|2020-07-13 11:00:00|1438|1437.6|1438.8|1438.6|1439.2|1439|1437|1436.8|52883
1594638300000|2020-07-13 11:05:00|1439|1438.4|1440.6|1440.2|1442.6|1442.2|1439|1438.4|185120
1594638600000|2020-07-13 11:10:00|1440.4|1440|1441|1440.6|1441.8|1441.4|1439.6|1439|104937
1594638900000|2020-07-13 11:15:00|1441.2|1440.8|1441.4|1441|1441.4|1441.2|1439.8|1439.4|56305
1594639200000|2020-07-13 11:20:00|1441.6|1441.2|1441.8|1441.6|1442.2|1442|1440.6|1440.2|41983
1594639500000|2020-07-13 11:25:00|1442|1441.8|1443.4|1443.2|1443.8|1443.6|1441.8|1441.6|35232
1594639800000|2020-07-13 11:30:00|1443.6|1443.4|1444|1443.8|1444.6|1444.2|1443.2|1442.8|69398
1594640100000|2020-07-13 11:35:00|1444.2|1443.6|1443.2|1442.8|1444.8|1444.6|1442.4|1442.2|59229
1594640400000|2020-07-13 11:40:00|1443.4|1443|1443.4|1443.2|1444.6|1444.2|1441.2|1441|24900
1594640700000|2020-07-13 11:45:00|1443.6|1443|1444.6|1444.4|1444.6|1444.4|1443|1442.8|35757
1594641000000|2020-07-13 11:50:00|1444.8|1444.2|1446.6|1446.2|1446.8|1446.4|1444.4|1444|162857
1594641300000|2020-07-13 11:55:00|1446.4|1446.4|1445.8|1445.6|1447.8|1447.4|1445.2|1445|141594
1594641600000|2020-07-13 12:00:00|1446|1445.8|1445.6|1445.2|1446.6|1446.4|1443.8|1443.4|102586
1594641900000|2020-07-13 12:05:00|1445.4|1445|1445.2|1444.8|1447|1446.6|1444.4|1444|77827
1594642200000|2020-07-13 12:10:00|1445.4|1445|1446.4|1446.2|1446.6|1446.4|1445.2|1445|101607
1594642500000|2020-07-13 12:15:00|1446.6|1446|1444|1443.6|1447.2|1447|1442.8|1442.4|145515
1594642800000|2020-07-13 12:20:00|1443.8|1443.8|1444.6|1444.4|1444.8|1444.6|1443.2|1442.8|92959
1594643100000|2020-07-13 12:25:00|1444.8|1444.6|1445.8|1445.4|1446.2|1445.8|1444.2|1443.8|63231
1594643400000|2020-07-13 12:30:00|1445.6|1445.2|1444.4|1444.2|1446|1445.8|1443.8|1443.4|60309
1594643700000|2020-07-13 12:35:00|1444.6|1444.4|1445.4|1445|1446.2|1446|1444.2|1444|79388
1594644000000|2020-07-13 12:40:00|1445.2|1444.8|1446.4|1446|1446.6|1446.4|1444.8|1444.6|52626
1594644300000|2020-07-13 12:45:00|1446.6|1446.2|1449.2|1448.8|1449.4|1449.2|1446.6|1446.2|136916
1594644600000|2020-07-13 12:50:00|1449.4|1449|1448.2|1448|1449.4|1449.2|1447.2|1447|97406
1594644900000|2020-07-13 12:55:00|1448.4|1448.2|1446.4|1446|1448.6|1448.4|1446.2|1446|43368
1594645200000|2020-07-13 13:00:00|1446.2|1445.8|1447.4|1447|1447.4|1447.2|1445.4|1445.2|146309
1594645500000|2020-07-13 13:05:00|1447.2|1447.2|1447.6|1447.2|1448.2|1447.8|1446.2|1446|68792
1594645800000|2020-07-13 13:10:00|1447.2|1447.4|1449|1448.6|1449.6|1449.4|1446.4|1446|69447
1594646100000|2020-07-13 13:15:00|1448.8|1448.4|1448.8|1448.4|1449.6|1449.4|1448.2|1448|46923
1594646400000|2020-07-13 13:20:00|1448.6|1448.2|1449.2|1448.8|1449.8|1449.4|1448.2|1447.8|59387
1594646700000|2020-07-13 13:25:00|1449|1448.6|1446.2|1446|1449|1448.6|1446.2|1446|47525
1594647000000|2020-07-13 13:30:00|1446.4|1446.2|1440.4|1440|1446.6|1446.4|1439.4|1439|1670595
1594647300000|2020-07-13 13:35:00|1440.2|1439.6|1434.6|1434.2|1440.8|1440.4|1432.8|1432|204477
1594647600000|2020-07-13 13:40:00|1434.8|1434.4|1431.2|1430.4|1436.6|1436|1430.8|1430.4|145053
1594647900000|2020-07-13 13:45:00|1431|1430.6|1434.6|1434.4|1435.4|1435|1429.4|1428.8|155351
1594648200000|2020-07-13 13:50:00|1434.8|1434.6|1431.8|1431.6|1435.8|1435.4|1431|1430.8|105496
1594648500000|2020-07-13 13:55:00|1431.6|1431.4|1428.2|1427.8|1433.4|1433|1427.8|1427.4|2197065
1594648800000|2020-07-13 14:00:00|1428.4|1428|1430.2|1430|1431|1430.8|1428|1427.6|182107
1594649100000|2020-07-13 14:05:00|1430.4|1430.2|1433|1432.6|1433.2|1432.8|1429.4|1429|67012
1594649400000|2020-07-13 14:10:00|1433.2|1432.4|1432.4|1432|1433.2|1433|1430.6|1430.4|541334
1594649700000|2020-07-13 14:15:00|1432.6|1432.2|1433.4|1433|1433.8|1433.4|1431.6|1431.2|504778
1594650000000|2020-07-13 14:20:00|1433.6|1433.2|1433.8|1433.4|1436.2|1436|1433.6|1433|124663
1594650300000|2020-07-13 14:25:00|1433.6|1433.6|1436.4|1436|1436.6|1436.2|1433.2|1432.8|103697
1594650600000|2020-07-13 14:30:00|1436.6|1436.2|1437.4|1437|1439|1438.8|1436|1435.8|395744
1594650900000|2020-07-13 14:35:00|1437.6|1437.2|1434.4|1434|1439|1438.6|1434.2|1434|114091
1594651200000|2020-07-13 14:40:00|1434.6|1434.2|1433.4|1433|1435.2|1435|1432.6|1432.2|122031
1594651500000|2020-07-13 14:45:00|1433.2|1432.8|1436.6|1436.4|1437|1436.6|1432|1431.6|135389
1594651800000|2020-07-13 14:50:00|1436.8|1436.6|1436.4|1436|1437.4|1437|1434.8|1434.6|91547
1594652100000|2020-07-13 14:55:00|1436.6|1436.2|1441.8|1441.4|1442|1441.8|1436.2|1435.8|305441
1594652400000|2020-07-13 15:00:00|1442|1441.6|1440|1439.6|1442.4|1442.2|1438.4|1437.8|85821
1594652700000|2020-07-13 15:05:00|1439.8|1439.4|1439.8|1439.6|1440.4|1440.2|1438.4|1438.2|183525
1594653000000|2020-07-13 15:10:00|1440|1439.8|1438.6|1438.2|1440.4|1440.2|1437.2|1437|86466
1594653300000|2020-07-13 15:15:00|1438.4|1438.4|1438|1437.6|1438.6|1438.4|1436.6|1436.4|83272
1594653600000|2020-07-13 15:20:00|1437.8|1437.4|1439.2|1438.8|1439.4|1439.2|1435.8|1435.4|142295
1594653900000|2020-07-13 15:25:00|1439.4|1439|1443.6|1442.8|1443.6|1443|1439|1438.6|183247
1594710000000|2020-07-14 07:00:00|1430|1428|1433.2|1432.8|1433.2|1432.8|1426.6|1425|305949
1594710300000|2020-07-14 07:05:00|1433.6|1433|1437.2|1436.4|1438.8|1438.6|1433|1432.6|256657
1594710600000|2020-07-14 07:10:00|1436.6|1436.2|1445|1444.2|1448|1447.4|1433.4|1433|378878
1594710900000|2020-07-14 07:15:00|1444.8|1444|1439.2|1438.6|1446|1444.8|1436.8|1436|145125
1594711200000|2020-07-14 07:20:00|1439.6|1438.8|1441.2|1440.6|1441.8|1441|1435.8|1435|122016
1594711500000|2020-07-14 07:25:00|1441|1440.4|1448|1447.4|1448.8|1448.2|1438.8|1438.2|147140
1594711800000|2020-07-14 07:30:00|1447.8|1447.2|1443.2|1442.8|1448|1447.2|1441.8|1441.4|173233
1594712100000|2020-07-14 07:35:00|1443|1442.6|1444.2|1443.6|1445|1444.6|1441.4|1440.8|195064
1594712400000|2020-07-14 07:40:00|1444|1443.4|1439.4|1438.8|1444|1443.6|1436|1435.4|157445
1594712700000|2020-07-14 07:45:00|1439.6|1438.6|1438.2|1437.8|1442|1441.6|1438|1437.6|57899
1594713000000|2020-07-14 07:50:00|1438|1437.6|1436.4|1435.8|1438.2|1437.6|1434.4|1434|118578
1594713300000|2020-07-14 07:55:00|1436.6|1436|1439.8|1439.2|1440.4|1440|1434.6|1434|42436
1594713600000|2020-07-14 08:00:00|1440|1439.4|1442.2|1441.6|1444.4|1444|1438.4|1438.2|199177
1594713900000|2020-07-14 08:05:00|1442|1441.4|1444.4|1444|1444.6|1444.2|1440|1439.4|43564
1594714200000|2020-07-14 08:10:00|1444.6|1444.2|1442.8|1442.4|1445.8|1445.4|1442.6|1442.2|101774
1594714500000|2020-07-14 08:15:00|1442.6|1442.6|1445.8|1445.2|1446.6|1446.2|1442.6|1442.4|54859
1594714800000|2020-07-14 08:20:00|1446|1445.4|1447.6|1447.2|1448.2|1447.8|1445|1444.6|75259
1594715100000|2020-07-14 08:25:00|1447.8|1447.4|1450.8|1450.2|1451.8|1451.4|1444.8|1444.6|173491
1594715400000|2020-07-14 08:30:00|1450.6|1450.4|1450.2|1449.6|1453|1452.6|1449.8|1449.4|103437
1594715700000|2020-07-14 08:35:00|1450|1449.8|1453.6|1453.2|1453.6|1453.4|1448.6|1448|118347
1594716000000|2020-07-14 08:40:00|1453.8|1453|1455.8|1455.4|1456.4|1456|1453|1452.8|136081
1594716300000|2020-07-14 08:45:00|1455.6|1455.2|1453.8|1453.4|1457|1456.6|1451.8|1451.4|72303
1594716600000|2020-07-14 08:50:00|1453.6|1453.2|1449.4|1448.8|1453.6|1453.2|1448.4|1448|78957
1594716900000|2020-07-14 08:55:00|1449.2|1449|1452.4|1452|1452.6|1452.2|1449.2|1449|55948
1594717200000|2020-07-14 09:00:00|1452.2|1451.8|1453.6|1453.2|1454.4|1454|1449|1448.4|118334
1594717500000|2020-07-14 09:05:00|1453.8|1453.4|1453.6|1453.4|1456|1455.6|1453.4|1453|110372
1594717800000|2020-07-14 09:10:00|1453.4|1453.2|1454.4|1454|1455|1454.4|1450.8|1450.6|64003
1594718100000|2020-07-14 09:15:00|1454.2|1453.8|1461|1460.6|1461|1460.6|1453.4|1453|369252
1594718400000|2020-07-14 09:20:00|1460.8|1460.4|1460|1459.8|1461.8|1461.6|1459.4|1459.2|216990
1594718700000|2020-07-14 09:25:00|1459.8|1459.6|1461.2|1461|1461.8|1461.4|1459|1458.8|128014
1594719000000|2020-07-14 09:30:00|1461.4|1461.2|1457.6|1457.4|1462|1461.8|1457.6|1457.4|112892
1594719300000|2020-07-14 09:35:00|1457.8|1457.6|1462.6|1462.2|1462.6|1462.4|1457.6|1457.4|109939
1594719600000|2020-07-14 09:40:00|1462.4|1461.8|1460.2|1460|1463.4|1463.2|1459.8|1459.6|121444
1594719900000|2020-07-14 09:45:00|1460|1459.8|1460.6|1460.2|1462|1461.4|1459.6|1459.4|72315
1594720200000|2020-07-14 09:50:00|1460.4|1460|1461.6|1461.2|1462|1461.8|1459.2|1458.8|337517
1594720500000|2020-07-14 09:55:00|1461.4|1461|1463.8|1463.6|1464|1463.6|1460.6|1460.4|98418
1594720800000|2020-07-14 10:00:00|1464|1463.8|1464.4|1464|1464.8|1464.4|1462.6|1462.2|100852
1594721100000|2020-07-14 10:05:00|1464.2|1464.2|1464|1463.6|1467.6|1467.2|1463.4|1463|234495
1594721400000|2020-07-14 10:10:00|1463.8|1463.8|1465.6|1465.4|1466.6|1466.2|1462.2|1462|189390
1594721700000|2020-07-14 10:15:00|1465.8|1465.6|1460.8|1460.6|1466.4|1466.2|1460.2|1460|65240
1594722000000|2020-07-14 10:20:00|1461|1460.8|1463.6|1463|1464|1463.8|1460.8|1460.6|89158
1594722300000|2020-07-14 10:25:00|1463.4|1463.2|1458.6|1458.2|1465.6|1465.2|1457.2|1457|253491
1594722600000|2020-07-14 10:30:00|1458.8|1458.4|1454.6|1454.2|1459|1458.4|1453.8|1453.4|116896
1594722900000|2020-07-14 10:35:00|1454.4|1454|1453.2|1452.8|1454.8|1454.4|1452.8|1452.4|88661
1594723200000|2020-07-14 10:40:00|1453.4|1453|1453.6|1453|1456|1455.4|1452|1451.8|146082
1594723500000|2020-07-14 10:45:00|1453.4|1453.2|1455|1454.6|1455|1454.8|1452.8|1452.6|49260
1594723800000|2020-07-14 10:50:00|1454.8|1454.4|1458.6|1458.4|1459.4|1459|1454.8|1454.4|85169
1594724100000|2020-07-14 10:55:00|1458.4|1458.2|1460.4|1460|1460.6|1460.2|1457.2|1456.8|51347
1594724400000|2020-07-14 11:00:00|1460.6|1460.2|1454.4|1454|1460.6|1460.2|1452.8|1452.4|113671
1594724700000|2020-07-14 11:05:00|1454.6|1454.2|1449.4|1449|1455.2|1455|1449.4|1449|147713
1594725000000|2020-07-14 11:10:00|1449.6|1449.2|1445.6|1445|1450.2|1449.8|1444.6|1444.4|134280
1594725300000|2020-07-14 11:15:00|1445.4|1444.8|1445.8|1445.4|1446.2|1445.8|1444.8|1444.4|67919
1594725600000|2020-07-14 11:20:00|1445.6|1445.2|1444.2|1443.6|1446.4|1446.2|1443.2|1443|356666
1594725900000|2020-07-14 11:25:00|1444|1443.4|1443.6|1443.2|1444.4|1444|1442.8|1442.4|65056
1594726200000|2020-07-14 11:30:00|1443.8|1443.4|1447|1446.4|1447.2|1446.6|1441.8|1441.6|85830
1594726500000|2020-07-14 11:35:00|1447.2|1446.6|1445.8|1445.4|1448.4|1448|1445.8|1445.4|26245
1594726800000|2020-07-14 11:40:00|1445.6|1445.2|1448|1447.6|1450.6|1450.2|1445.4|1444.8|39029
1594727100000|2020-07-14 11:45:00|1448.2|1447.4|1445|1444.4|1448.2|1447.6|1443.2|1443|48074
1594727400000|2020-07-14 11:50:00|1444.8|1444.6|1450.6|1450|1451.2|1450.8|1444.6|1444.2|38830
1594727700000|2020-07-14 11:55:00|1450.4|1449.8|1447.8|1447.4|1450.4|1449.8|1447.8|1447.4|33427
1594728000000|2020-07-14 12:00:00|1448|1447.6|1451.4|1451.2|1452|1451.4|1447.6|1447.2|41076
1594728300000|2020-07-14 12:05:00|1451.6|1451.4|1451.8|1451.6|1452.6|1452.2|1450.4|1450.2|27594
1594728600000|2020-07-14 12:10:00|1452|1451.8|1449.4|1449|1452.6|1452.2|1449.4|1449|34594
1594728900000|2020-07-14 12:15:00|1449.2|1448.8|1449.6|1449.2|1451.2|1450.8|1448|1447.6|28228
1594729200000|2020-07-14 12:20:00|1449.8|1449.4|1449|1448.8|1451.8|1451.4|1448.6|1448.4|26173
1594729500000|2020-07-14 12:25:00|1449.2|1448.6|1447.2|1446.8|1449.4|1449.2|1446.6|1446.2|43131
1594729800000|2020-07-14 12:30:00|1447.4|1446.6|1443|1442.8|1447.4|1447|1441.8|1441.2|129026
1594730100000|2020-07-14 12:35:00|1442.8|1442.6|1440|1439.6|1444.6|1444|1438.6|1438.2|303649
1594730400000|2020-07-14 12:40:00|1439.8|1439.4|1441|1440.6|1441.6|1441.2|1439.2|1438.8|38315
1594730700000|2020-07-14 12:45:00|1440.8|1440.4|1440.6|1440.2|1442.8|1442.2|1440.2|1440|49374
1594731000000|2020-07-14 12:50:00|1440.8|1440.4|1440.6|1440|1442.4|1441.8|1439.6|1439.4|43371
1594731300000|2020-07-14 12:55:00|1440.4|1440.2|1438.4|1438|1440.4|1440.2|1437.2|1437|261235
1594731600000|2020-07-14 13:00:00|1438.2|1438.2|1441.2|1440.8|1443.6|1443.4|1438|1437.8|74497
1594731900000|2020-07-14 13:05:00|1441|1440.6|1439.6|1439|1442|1441.6|1438.2|1438|150946
1594732200000|2020-07-14 13:10:00|1439.4|1438.8|1439.4|1439|1440.2|1439.6|1438.2|1438|44237
1594732500000|2020-07-14 13:15:00|1439.6|1439.2|1441.6|1441.2|1442|1441.4|1438.8|1438.4|64363
1594732800000|2020-07-14 13:20:00|1441.4|1441|1439.6|1439.2|1442.6|1442.2|1439.4|1439.2|65567
1594733100000|2020-07-14 13:25:00|1439.8|1439.4|1436|1435.4|1440|1439.6|1435.6|1435.2|103678
1594733400000|2020-07-14 13:30:00|1436.2|1435.6|1434.6|1434.2|1438.6|1438.2|1431.8|1431.4|322752
1594733700000|2020-07-14 13:35:00|1434.4|1434|1440.2|1439.8|1440.6|1440.2|1432.6|1432.4|188543
1594734000000|2020-07-14 13:40:00|1440|1439.6|1445|1444.4|1446.8|1446.4|1436.6|1436.2|215625
1594734300000|2020-07-14 13:45:00|1445.2|1444.6|1446|1445.4|1447.8|1447.2|1443|1442.8|85941
1594734600000|2020-07-14 13:50:00|1446.2|1445.6|1448.8|1448.4|1450|1449.8|1441.6|1441.2|179897
1594734900000|2020-07-14 13:55:00|1448.6|1448.6|1453.4|1452.8|1455|1454.6|1448.6|1448.2|205471
1594735200000|2020-07-14 14:00:00|1453.2|1452.6|1452.4|1452|1455.8|1455.4|1449.6|1449.2|182699
1594735500000|2020-07-14 14:05:00|1452.2|1451.8|1450.6|1450.4|1453.8|1453.4|1448.4|1448|127234
1594735800000|2020-07-14 14:10:00|1450.8|1450.2|1454.4|1454|1455.4|1455|1450.6|1450.2|147210
1594736100000|2020-07-14 14:15:00|1454.2|1453.8|1453.4|1453|1456.4|1456|1451.6|1451|148204
1594736400000|2020-07-14 14:20:00|1453.2|1452.8|1455.4|1455|1457.8|1457.4|1452|1451.6|133026
1594736700000|2020-07-14 14:25:00|1455.2|1455.2|1459|1458.6|1459|1458.8|1453.4|1453|193629
1594737000000|2020-07-14 14:30:00|1459.4|1458.8|1459.8|1459.4|1461.8|1461.6|1458.2|1458|221713
1594737300000|2020-07-14 14:35:00|1459.6|1459.6|1458.4|1457.8|1460.6|1460.2|1456.8|1456.4|138860
1594737600000|2020-07-14 14:40:00|1458.6|1458|1458.2|1458|1460.8|1460.4|1458|1457.6|120924
1594737900000|2020-07-14 14:45:00|1458.4|1457.8|1454.4|1454|1459|1458.6|1453.4|1453|143637
1594738200000|2020-07-14 14:50:00|1454.2|1453.8|1458|1457.6|1459|1458.6|1453.2|1453|124645
1594738500000|2020-07-14 14:55:00|1458.2|1457.8|1457|1456.4|1458.8|1458.4|1455.2|1455|161230
1594738800000|2020-07-14 15:00:00|1456.8|1456.6|1458|1457.8|1460|1459.8|1455.2|1455|353098
1594739100000|2020-07-14 15:05:00|1458.2|1457.6|1460.6|1460.2|1463.4|1463.2|1456.6|1456.2|431166
1594739400000|2020-07-14 15:10:00|1460.8|1460.4|1460|1459.6|1462.6|1462.4|1458|1457.8|181876
1594739700000|2020-07-14 15:15:00|1459.8|1459.4|1459|1458.8|1461.2|1460.8|1457.2|1457|244786
1594740000000|2020-07-14 15:20:00|1458.8|1458.6|1460.8|1460.6|1461.6|1461.2|1458.2|1458|138560
1594740300000|2020-07-14 15:25:00|1461.2|1460.8|1459.2|1458.6|1461.8|1461.4|1458.6|1458.2|253264
1594796400000|2020-07-15 07:00:00|1478.2|1477|1484|1482.8|1484.6|1484.4|1477.8|1477|206524
1594796700000|2020-07-15 07:05:00|1484.6|1483|1482.2|1481.2|1486.2|1485.4|1476.2|1475.2|337510
1594797000000|2020-07-15 07:10:00|1481.8|1481|1484.8|1484.2|1488|1487.6|1478.6|1477.8|438827
1594797300000|2020-07-15 07:15:00|1485|1484.4|1486.6|1486.2|1490|1489.6|1484.8|1484.4|191126
1594797600000|2020-07-15 07:20:00|1486.8|1486.4|1488.8|1488|1491|1490.2|1485|1484.4|210440
1594797900000|2020-07-15 07:25:00|1489|1487.8|1484.4|1483.8|1491|1490.4|1482.6|1482.2|148929
1594798200000|2020-07-15 07:30:00|1484.6|1484|1486|1485.6|1486.2|1485.6|1483.8|1483.4|42921
1594798500000|2020-07-15 07:35:00|1486.2|1485.8|1482.4|1481.8|1487.4|1486.8|1482|1481.4|113947
1594798800000|2020-07-15 07:40:00|1482.6|1482|1484.8|1484|1485.6|1485|1482.4|1482|68664
1594799100000|2020-07-15 07:45:00|1484.2|1483.8|1480.2|1479.6|1484.8|1484.2|1479.4|1479|103931
1594799400000|2020-07-15 07:50:00|1480|1479.8|1480.2|1479.4|1482.4|1481.8|1479|1478.6|39575
1594799700000|2020-07-15 07:55:00|1480|1479.6|1479.4|1479|1482.4|1482|1479|1478.8|50961
1594800000000|2020-07-15 08:00:00|1479.2|1479.2|1482|1481.8|1482.6|1482.2|1478.8|1478.4|107085
1594800300000|2020-07-15 08:05:00|1481.8|1481.6|1481.2|1480.8|1482.4|1482.2|1480.8|1480.6|62217
1594800600000|2020-07-15 08:10:00|1481|1480.6|1478.8|1478.4|1481.2|1480.8|1478|1477.6|73865
1594800900000|2020-07-15 08:15:00|1479|1478.6|1476.6|1476.4|1480|1479.6|1476.4|1476.2|35233
1594801200000|2020-07-15 08:20:00|1476.8|1476.6|1474.8|1474.6|1477.6|1477.2|1474.2|1474|156420
1594801500000|2020-07-15 08:25:00|1474.6|1474.4|1477.8|1477.6|1478|1477.6|1474.4|1474|68195
1594801800000|2020-07-15 08:30:00|1478|1477.8|1478.4|1478|1480|1479.8|1478|1477.6|63320
1594802100000|2020-07-15 08:35:00|1478.2|1478.2|1479|1478.8|1479.8|1479.4|1477.4|1477|52790
1594802400000|2020-07-15 08:40:00|1478.8|1478.6|1475.2|1474.6|1478.8|1478.6|1474.8|1474.4|64562
1594802700000|2020-07-15 08:45:00|1475.4|1474.8|1469.4|1469|1476|1475.6|1469.2|1468.6|82459
1594803000000|2020-07-15 08:50:00|1469.2|1469.2|1467.8|1467.4|1470|1469.6|1465.6|1465.2|80797
1594803300000|2020-07-15 08:55:00|1467.6|1467.2|1467.8|1467.6|1470|1469.8|1467|1466.8|82929
1594803600000|2020-07-15 09:00:00|1468|1467.4|1465|1464.6|1469|1468.6|1464.8|1464.4|87814
1594803900000|2020-07-15 09:05:00|1464.8|1464.4|1466.6|1466.2|1466.6|1466.2|1463.2|1463|86223
1594804200000|2020-07-15 09:10:00|1466.4|1466|1467.8|1467.2|1468|1467.8|1465.6|1465.2|38688
1594804500000|2020-07-15 09:15:00|1468|1467.4|1472|1471.8|1472.4|1472|1466.6|1466.2|53452
1594804800000|2020-07-15 09:20:00|1471.8|1471.6|1476|1475.6|1476|1475.6|1471.8|1471.2|62171
1594805100000|2020-07-15 09:25:00|1475.8|1475.4|1474.8|1474.6|1477.8|1477.2|1474.8|1474.6|77956
1594805400000|2020-07-15 09:30:00|1475|1474.8|1472.2|1471.8|1476|1475.8|1471.4|1470.6|48932
1594805700000|2020-07-15 09:35:00|1472.4|1472|1474.2|1473.8|1474.2|1473.8|1472.4|1472|15270
1594806000000|2020-07-15 09:40:00|1474|1473.6|1475.4|1475|1476|1475.8|1473.8|1473.4|1634057
1594806300000|2020-07-15 09:45:00|1475.2|1474.8|1478|1477.8|1478|1477.8|1474|1473.8|51003
1594806600000|2020-07-15 09:50:00|1478.4|1478|1476.4|1475.8|1478.4|1478|1475.6|1475.2|29977
1594806900000|2020-07-15 09:55:00|1476.2|1476|1475.4|1475|1477.2|1476.8|1475.2|1475|40029
1594807200000|2020-07-15 10:00:00|1475.6|1475.2|1475.4|1475|1476.2|1476|1473.8|1473.4|33461
1594807500000|2020-07-15 10:05:00|1475.6|1475.2|1477|1476.6|1477|1476.6|1474.6|1474.2|22315
1594807800000|2020-07-15 10:10:00|1476.8|1476.4|1477.6|1477.2|1479.8|1479.4|1476.6|1476.2|72471
1594808100000|2020-07-15 10:15:00|1477.4|1477|1478.2|1477.8|1478.2|1477.8|1476|1475.6|19800
1594808400000|2020-07-15 10:20:00|1478.4|1478|1477.2|1476.8|1479.8|1479.6|1476.4|1476|54955
1594808700000|2020-07-15 10:25:00|1477|1476.6|1480.6|1480.4|1480.8|1480.4|1476.8|1476.6|77719
1594809000000|2020-07-15 10:30:00|1480.8|1480.2|1480.4|1480.2|1480.8|1480.6|1479|1478.8|43373
1594809300000|2020-07-15 10:35:00|1480.6|1480.4|1484.4|1484.2|1484.8|1484.6|1479.8|1479.6|93363
1594809600000|2020-07-15 10:40:00|1484.6|1484.4|1482.6|1482.4|1485.8|1485.6|1482.6|1482.4|127101
1594809900000|2020-07-15 10:45:00|1482.8|1482.6|1487.4|1487|1488|1487.4|1482.4|1482|118283
1594810200000|2020-07-15 10:50:00|1487.2|1487.2|1492.6|1492.2|1492.6|1492.4|1487.2|1487|317502
1594810500000|2020-07-15 10:55:00|1492.4|1492.4|1486.6|1486.2|1493.8|1493.4|1486.2|1486|346704
1594810800000|2020-07-15 11:00:00|1486.4|1486|1491|1490.6|1491|1490.8|1485.8|1485.6|58061
1594811100000|2020-07-15 11:05:00|1490.8|1490.4|1489.4|1489|1491.4|1491|1488.4|1488.2|63069
1594811400000|2020-07-15 11:10:00|1489.2|1489.2|1489.4|1489|1489.8|1489.6|1488.4|1488.2|49312
1594811700000|2020-07-15 11:15:00|1489.2|1488.8|1486.4|1486|1489.4|1489|1484.6|1484.2|53983
1594812000000|2020-07-15 11:20:00|1486.6|1485.8|1487.2|1486.6|1489.6|1489|1486|1485.6|64106
1594812300000|2020-07-15 11:25:00|1487|1486.8|1488.4|1488|1489.8|1489.2|1487|1486.8|117673
1594812600000|2020-07-15 11:30:00|1488.6|1488.2|1488.8|1488.4|1489.4|1489|1486.6|1486.2|77262
1594812900000|2020-07-15 11:35:00|1489|1488.6|1488.2|1488|1491|1490.6|1488.2|1488|88324
1594813200000|2020-07-15 11:40:00|1488|1487.8|1489.8|1489.4|1490|1489.6|1487|1486.6|52096
1594813500000|2020-07-15 11:45:00|1489.6|1489.2|1489.2|1488.8|1490.6|1490.2|1488.4|1488|47448
1594813800000|2020-07-15 11:50:00|1489.6|1489|1487|1486.8|1490|1489.6|1486|1485.4|160147
1594814100000|2020-07-15 11:55:00|1486.8|1486.6|1485|1484.8|1487.4|1487|1484.8|1484.4|71341
1594814400000|2020-07-15 12:00:00|1485.4|1485|1487.6|1487.4|1488|1487.8|1484.6|1484.2|49782
1594814700000|2020-07-15 12:05:00|1487.4|1487.2|1488.6|1488.2|1489.6|1489|1487|1486.8|59087
1594815000000|2020-07-15 12:10:00|1488.8|1488.4|1487.2|1486.8|1489.8|1489.4|1487|1486.8|54267
1594815300000|2020-07-15 12:15:00|1487|1486.6|1486|1485.6|1487.6|1487.4|1485.6|1485.4|35241
1594815600000|2020-07-15 12:20:00|1485.8|1485.4|1486.4|1486|1487.4|1487.2|1485.4|1485.2|380751
1594815900000|2020-07-15 12:25:00|1486.2|1485.8|1485.2|1484.8|1487|1486.6|1484.8|1484.6|34189
1594816200000|2020-07-15 12:30:00|1484.8|1484.6|1485.6|1485.2|1486|1485.8|1484.4|1484.2|72114
1594816500000|2020-07-15 12:35:00|1485.8|1485.4|1486|1485.6|1487|1486.8|1485.2|1484.6|51767
1594816800000|2020-07-15 12:40:00|1486.2|1485.8|1485.8|1485.6|1486.4|1486|1484.6|1484.2|34467
1594817100000|2020-07-15 12:45:00|1485.6|1485.4|1485|1484.6|1485.8|1485.6|1482.8|1482.2|150231
1594817400000|2020-07-15 12:50:00|1485.4|1484.8|1485.6|1485.2|1487.4|1487|1485.4|1484.8|446605
1594817700000|2020-07-15 12:55:00|1485.4|1485.4|1487.4|1487|1487.4|1487.2|1484.2|1484|71714
1594818000000|2020-07-15 13:00:00|1487.2|1486.8|1486.6|1486|1488|1487.8|1484.8|1484.6|55591
1594818300000|2020-07-15 13:05:00|1486.4|1485.8|1479.6|1479|1486.4|1485.8|1479|1478.8|163849
1594818600000|2020-07-15 13:10:00|1479.8|1479.2|1480.6|1480.2|1481.4|1481.2|1478.4|1478.2|152573
1594818900000|2020-07-15 13:15:00|1480.4|1480|1481.6|1481.2|1482.2|1482|1479.6|1479.2|107141
1594819200000|2020-07-15 13:20:00|1481.8|1481.6|1480.6|1480.2|1482.2|1482|1480|1479.6|151353
1594819500000|2020-07-15 13:25:00|1480.8|1480.4|1482.2|1481.6|1483|1482.6|1480.8|1480.4|50967
1594819800000|2020-07-15 13:30:00|1482|1481.4|1488.4|1488|1490|1489.8|1481.6|1481.4|331773
1594820100000|2020-07-15 13:35:00|1488.2|1487.8|1484.6|1484.2|1491.4|1491|1482.4|1482|300030
1594820400000|2020-07-15 13:40:00|1484.8|1484.4|1485.6|1485.2|1488|1487.8|1482.6|1482.2|160564
1594820700000|2020-07-15 13:45:00|1485.4|1485.4|1484.8|1484.6|1488.4|1488.2|1483.6|1483.4|128540
1594821000000|2020-07-15 13:50:00|1485|1484.8|1484.8|1484.4|1486.4|1486|1481.2|1481|153312
1594821300000|2020-07-15 13:55:00|1485|1484.2|1484.8|1484.4|1486.2|1485.6|1482.8|1482.6|116868
1594821600000|2020-07-15 14:00:00|1485|1484.6|1480|1479.6|1485.8|1485.6|1479.8|1479.4|137760
1594821900000|2020-07-15 14:05:00|1480.2|1479.8|1481.4|1481|1481.6|1481.2|1478.6|1478.4|131204
1594822200000|2020-07-15 14:10:00|1481.2|1480.8|1480.8|1480.4|1482.4|1482|1478.6|1478.2|119152
1594822500000|2020-07-15 14:15:00|1480.6|1480.2|1484.4|1483.8|1484.8|1484.6|1479.6|1479.4|90636
1594822800000|2020-07-15 14:20:00|1484.2|1484|1484|1483.6|1485.4|1485.2|1482|1481.8|95603
1594823100000|2020-07-15 14:25:00|1483.8|1483.8|1485.8|1485.4|1486|1485.8|1483.8|1483.6|121309
1594823400000|2020-07-15 14:30:00|1486|1485.6|1488.2|1488|1489|1488.8|1486|1485.4|131299
1594823700000|2020-07-15 14:35:00|1488.4|1488.2|1490.4|1490|1490.6|1490.2|1487.6|1487.4|219010
1594824000000|2020-07-15 14:40:00|1490.2|1489.8|1492.8|1492.4|1492.8|1492.6|1490.2|1489.8|246192
1594824300000|2020-07-15 14:45:00|1493|1492.6|1492.6|1492.4|1493|1492.8|1491.6|1491.4|122556
1594824600000|2020-07-15 14:50:00|1492.8|1492.6|1492.6|1492.4|1494.4|1494.2|1492|1491.8|170082
1594824900000|2020-07-15 14:55:00|1492.4|1492.2|1493.4|1493.2|1494.8|1494.4|1491.8|1491.6|149225
1594825200000|2020-07-15 15:00:00|1493.6|1493.4|1490.8|1490.4|1495|1494.8|1490.6|1490.4|172050
1594825500000|2020-07-15 15:05:00|1491|1490.6|1489.2|1488.8|1491.8|1491.6|1487.6|1487.2|170925
1594825800000|2020-07-15 15:10:00|1489|1489|1487.4|1487.2|1490.4|1490|1484.4|1484|218893
1594826100000|2020-07-15 15:15:00|1487.2|1487|1485.4|1485|1487.2|1487|1482.4|1482|212476
1594826400000|2020-07-15 15:20:00|1485.2|1484.8|1483.4|1483.2|1486|1485.8|1481.8|1481.4|213584
1594826700000|2020-07-15 15:25:00|1483.2|1483|1486.8|1486.2|1487.4|1487|1483|1482.6|208223
1594882800000|2020-07-16 07:00:00|1477.4|1475|1483.4|1481.6|1483.6|1483|1474|1472|86607
1594883100000|2020-07-16 07:05:00|1482.8|1482|1491|1489.6|1491.2|1490.4|1480|1479.2|140419
1594883400000|2020-07-16 07:10:00|1490.8|1489.4|1490.8|1489.8|1492.6|1492|1485.6|1485|171253
1594883700000|2020-07-16 07:15:00|1490.6|1489.6|1488|1487.4|1492.4|1491.4|1486.6|1486|94954
1594884000000|2020-07-16 07:20:00|1487.8|1487.2|1490|1489.6|1490.8|1490|1486.2|1485.6|83052
1594884300000|2020-07-16 07:25:00|1489.8|1489.8|1483.4|1482.6|1490.4|1489.8|1483.4|1482.4|63541
1594884600000|2020-07-16 07:30:00|1483.2|1482.4|1482.6|1482.2|1483.4|1482.4|1478.6|1478.2|108131
1594884900000|2020-07-16 07:35:00|1482.4|1482|1479.6|1478.8|1483.6|1482.8|1479.4|1478.6|55747
1594885200000|2020-07-16 07:40:00|1479.4|1479|1484|1483.4|1484|1483.6|1479.4|1478.8|95886
1594885500000|2020-07-16 07:45:00|1483.8|1483.2|1484|1483.6|1484.6|1484.2|1481.4|1481.2|99288
1594885800000|2020-07-16 07:50:00|1484.2|1483.8|1484|1483.4|1484.6|1484.4|1482.2|1481.6|49784
1594886100000|2020-07-16 07:55:00|1483.8|1483.2|1479.4|1479|1483.8|1483.2|1479.2|1478.8|75052
1594886400000|2020-07-16 08:00:00|1479.2|1478.8|1477.8|1477.4|1479.6|1479|1476|1475.4|105226
1594886700000|2020-07-16 08:05:00|1477.6|1477.2|1473.4|1473|1478.2|1477.6|1473.2|1473|235599
1594887000000|2020-07-16 08:10:00|1473.6|1473.2|1473.6|1473.4|1476.2|1476|1473.4|1473|91622
1594887300000|2020-07-16 08:15:00|1473.4|1473.2|1474.8|1474.6|1475.8|1475.4|1472.6|1472.2|120011
1594887600000|2020-07-16 08:20:00|1474.6|1474.4|1474.6|1474.2|1475|1474.6|1473|1472.4|38148
1594887900000|2020-07-16 08:25:00|1474.4|1474|1472.4|1472.2|1474.6|1474|1472.2|1472|64813
1594888200000|2020-07-16 08:30:00|1472.6|1472.4|1473.2|1473|1474.2|1474|1472.4|1472|72599
1594888500000|2020-07-16 08:35:00|1473|1472.8|1472.2|1471.8|1473.4|1473|1472|1471.6|65909
1594888800000|2020-07-16 08:40:00|1472.4|1472|1472.8|1472.6|1473|1472.8|1471.4|1471|37894
1594889100000|2020-07-16 08:45:00|1473|1472.8|1474.2|1474|1474.4|1474|1472.2|1471.6|66396
1594889400000|2020-07-16 08:50:00|1474.4|1473.8|1473|1472.6|1474.4|1473.8|1472.2|1471.6|83783
1594889700000|2020-07-16 08:55:00|1473.2|1472.8|1471.6|1471.2|1474.2|1474|1471.4|1471|61637
1594890000000|2020-07-16 09:00:00|1471.4|1471|1469.2|1468.8|1471.6|1471.2|1467.2|1467|129255
1594890300000|2020-07-16 09:05:00|1469|1468.6|1472.4|1472.2|1472.4|1472.2|1468.6|1468.4|77439
1594890600000|2020-07-16 09:10:00|1472.2|1472|1468.8|1468.4|1472.2|1472|1468.4|1468|96813
1594890900000|2020-07-16 09:15:00|1468.6|1468.6|1468|1467.6|1469.2|1469|1466|1465.6|128389
1594891200000|2020-07-16 09:20:00|1468.2|1467.8|1470.4|1469.8|1471|1470.6|1468.2|1467.6|22540
1594891500000|2020-07-16 09:25:00|1470.6|1470|1475.8|1475.6|1476|1475.6|1470.6|1470|92226
1594891800000|2020-07-16 09:30:00|1475.6|1475.4|1477.6|1477.2|1477.6|1477.2|1475|1474.8|61181
1594892100000|2020-07-16 09:35:00|1477.4|1477|1479|1478.6|1479.4|1479|1476.6|1476.2|52963
1594892400000|2020-07-16 09:40:00|1478.8|1478.4|1477.8|1477.4|1479.6|1479.2|1476.6|1476.2|45047
1594892700000|2020-07-16 09:45:00|1478|1477.2|1479.4|1479.2|1480|1479.6|1477.8|1477.2|105947
1594893000000|2020-07-16 09:50:00|1479.2|1479|1476.8|1476.4|1479.4|1479|1475.4|1475|82139
1594893300000|2020-07-16 09:55:00|1476.6|1476.2|1476|1475.6|1476.8|1476.4|1475.4|1475|16705
1594893600000|2020-07-16 10:00:00|1475.8|1475.4|1478.4|1478|1478.4|1478|1474.4|1474|41681
1594893900000|2020-07-16 10:05:00|1478.6|1477.8|1477.2|1476.8|1479.8|1479.4|1476.4|1476|24713
1594894200000|2020-07-16 10:10:00|1477|1476.6|1478.8|1478.6|1478.8|1478.6|1476.4|1476.2|21929
1594894500000|2020-07-16 10:15:00|1479|1478.4|1477.2|1476.8|1479.6|1479.2|1475.8|1475.4|32572
1594894800000|2020-07-16 10:20:00|1477|1476.6|1473.8|1473.4|1477.2|1476.6|1473.2|1473|45099
1594895100000|2020-07-16 10:25:00|1473.6|1473.6|1471.4|1471|1475|1474.6|1471.4|1471|71035
1594895400000|2020-07-16 10:30:00|1471.8|1471.2|1469.6|1469.2|1471.8|1471.6|1467.6|1467.4|125447
1594895700000|2020-07-16 10:35:00|1469.8|1469.4|1472|1471.6|1472.6|1472.2|1469.2|1468.8|36479
1594896000000|2020-07-16 10:40:00|1471.8|1471.8|1473.6|1473|1474.8|1474.4|1471.8|1471.8|30223
1594896300000|2020-07-16 10:45:00|1473.4|1473.2|1471|1470.8|1473.8|1473.6|1471|1470.6|33208
1594896600000|2020-07-16 10:50:00|1470.8|1470.6|1469.4|1469|1471.6|1471.2|1468.6|1468|90858
1594896900000|2020-07-16 10:55:00|1469.8|1469.2|1473|1472.6|1473.2|1472.6|1468.2|1467.6|25321
1594897200000|2020-07-16 11:00:00|1472.8|1472.4|1473.4|1473|1474.6|1474.2|1472.4|1472.2|34725
1594897500000|2020-07-16 11:05:00|1473.2|1472.8|1471.4|1471|1473.2|1472.8|1471|1470.6|85649
1594897800000|2020-07-16 11:10:00|1471.2|1470.8|1472|1471.8|1474.2|1473.6|1471.2|1470.8|33484
1594898100000|2020-07-16 11:15:00|1471.8|1471.6|1474.6|1474.2|1474.8|1474.4|1471.4|1471.2|22586
1594898400000|2020-07-16 11:20:00|1474.4|1474.4|1474|1473.6|1475|1474.6|1473.6|1473.4|17976
1594898700000|2020-07-16 11:25:00|1473.8|1473.8|1474|1473.6|1474.8|1474.4|1472.4|1472|14073
1594899000000|2020-07-16 11:30:00|1473.8|1473.4|1474.8|1474.4|1475.8|1475.4|1473.4|1473.2|94386
1594899300000|2020-07-16 11:35:00|1475|1474.6|1475.6|1475.4|1475.8|1475.4|1474.4|1474.2|37749
1594899600000|2020-07-16 11:40:00|1475.8|1475.6|1476|1475.8|1478|1477.6|1475.6|1475.2|55063
1594899900000|2020-07-16 11:45:00|1476.2|1476|1478|1477.6|1479|1478.6|1476.2|1476|47277
1594900200000|2020-07-16 11:50:00|1477.8|1477.4|1476.8|1476.6|1477.8|1477.4|1476.6|1476.2|18444
1594900500000|2020-07-16 11:55:00|1477|1476.8|1474.4|1474|1477.4|1477.2|1473.6|1473.2|42990
1594900800000|2020-07-16 12:00:00|1474.2|1474.2|1474.8|1474.4|1476|1475.4|1473.4|1473|24871
1594901100000|2020-07-16 12:05:00|1475|1474.6|1476|1475.8|1476.6|1476.2|1475|1474.6|16698
1594901400000|2020-07-16 12:10:00|1475.8|1475.6|1475.4|1475.2|1476|1475.6|1475|1474.6|15895
1594901700000|2020-07-16 12:15:00|1475.2|1475|1476|1475.6|1476.6|1476.4|1475.2|1474.8|33153
1594902000000|2020-07-16 12:20:00|1475.8|1475.8|1475.2|1475|1476.6|1476.2|1475|1474.6|23266
1594902300000|2020-07-16 12:25:00|1475|1474.8|1473.8|1473.4|1475.2|1475|1472.2|1471.8|128203
1594902600000|2020-07-16 12:30:00|1474|1473.6|1472.6|1472.4|1474.2|1473.6|1471|1470.6|57740
1594902900000|2020-07-16 12:35:00|1472.8|1472.6|1469.8|1469.4|1472.8|1472.6|1469.4|1469.2|56005
1594903200000|2020-07-16 12:40:00|1470|1469.6|1470.4|1470.2|1471|1470.8|1469.2|1469|30544
1594903500000|2020-07-16 12:45:00|1470.6|1470.4|1472.4|1472|1473|1472.8|1470.2|1469.8|39553
1594903800000|2020-07-16 12:50:00|1472.2|1471.8|1473.8|1473.4|1474.6|1474.2|1471.6|1471.2|34650
1594904100000|2020-07-16 12:55:00|1473.6|1473.2|1474.2|1473.8|1475.4|1475.2|1472.8|1472.6|78661
1594904400000|2020-07-16 13:00:00|1474.4|1474|1476.4|1476|1476.8|1476.6|1472.6|1472.2|104572
1594904700000|2020-07-16 13:05:00|1476.6|1476.2|1474.8|1474.4|1478.6|1478.2|1474.4|1474.2|61722
1594905000000|2020-07-16 13:10:00|1474.6|1474.2|1474.8|1474.4|1475.4|1475|1473.4|1473.2|69996
1594905300000|2020-07-16 13:15:00|1474.6|1474.2|1477|1476.4|1478|1477.6|1474.4|1474|106322
1594905600000|2020-07-16 13:20:00|1476.8|1476.6|1476.4|1476|1477.6|1477.2|1475.8|1475.4|48638
1594905900000|2020-07-16 13:25:00|1476.6|1476.2|1474.6|1474.2|1477.2|1476.8|1474|1473.8|48924
1594906200000|2020-07-16 13:30:00|1474.4|1474|1469.8|1469|1476|1475.6|1469.6|1469|266194
1594906500000|2020-07-16 13:35:00|1470|1469.2|1469.8|1469.4|1472|1471.4|1467.8|1467.4|203548
1594906800000|2020-07-16 13:40:00|1470|1469.6|1466.8|1466.4|1470.8|1470.4|1463.8|1463.2|252589
1594907100000|2020-07-16 13:45:00|1467|1466.6|1465.8|1465.4|1467.6|1467.2|1464.4|1464|153748
1594907400000|2020-07-16 13:50:00|1465.6|1465.2|1468.4|1468.2|1470.4|1470.2|1465|1464.6|169303
1594907700000|2020-07-16 13:55:00|1468.2|1468|1466.4|1466|1469.8|1469.4|1465.6|1465.2|99989
1594908000000|2020-07-16 14:00:00|1466.2|1465.8|1462.6|1462.2|1468|1467.8|1462.2|1462|145622
1594908300000|2020-07-16 14:05:00|1462.4|1462.4|1461.6|1461.4|1462.8|1462.6|1460.4|1460.2|157461
1594908600000|2020-07-16 14:10:00|1461.8|1461.2|1465.4|1465.2|1466.2|1465.8|1461.4|1461.2|123306
1594908900000|2020-07-16 14:15:00|1465.2|1465|1463.4|1463.2|1466|1465.6|1463.4|1463.2|108088
1594909200000|2020-07-16 14:20:00|1463.2|1463|1467.2|1467|1468|1467.6|1462.8|1462.4|106938
1594909500000|2020-07-16 14:25:00|1467.4|1467.2|1470|1469.8|1470|1469.8|1465.6|1465.2|73379
1594909800000|2020-07-16 14:30:00|1469.8|1469.6|1470.8|1470.4|1470.8|1470.6|1469|1468.4|129113
1594910100000|2020-07-16 14:35:00|1471|1470.6|1471.6|1471.2|1472.6|1472.2|1470|1469.8|129324
1594910400000|2020-07-16 14:40:00|1471.4|1471|1471.6|1471.2|1472.8|1472.6|1470|1469.6|95317
1594910700000|2020-07-16 14:45:00|1471.4|1471.4|1472.2|1472|1473.4|1473.2|1471.2|1470.6|112816
1594911000000|2020-07-16 14:50:00|1472.4|1472.2|1473.4|1473|1473.6|1473.2|1470.4|1470.2|83121
1594911300000|2020-07-16 14:55:00|1473.2|1472.8|1472.2|1471.8|1473.4|1473|1471.6|1471.4|98696
1594911600000|2020-07-16 15:00:00|1472|1472|1474.6|1474.2|1474.6|1474.4|1472|1471.6|93238
1594911900000|2020-07-16 15:05:00|1474.4|1474.4|1472.6|1472.2|1475|1474.8|1471.6|1471.2|121666
1594912200000|2020-07-16 15:10:00|1472.4|1472|1474.2|1474|1474.8|1474.4|1472.4|1472|137501
1594912500000|2020-07-16 15:15:00|1474|1473.8|1475.6|1475.2|1475.8|1475.6|1473.4|1473.2|207023
1594912800000|2020-07-16 15:20:00|1475.8|1475.4|1476.6|1476.2|1476.6|1476.4|1474.6|1474.4|259681
1594913100000|2020-07-16 15:25:00|1476.4|1476.4|1474.8|1474.4|1477.8|1477.4|1474.2|1473.8|189371
1594969200000|2020-07-17 07:00:00|1461.8|1461.6|1469.6|1468.8|1470|1469.4|1461.8|1461.6|77572
1594969500000|2020-07-17 07:05:00|1469.4|1468.6|1463.6|1462.6|1471.2|1470.8|1462.8|1462|82495
1594969800000|2020-07-17 07:10:00|1463.4|1462.4|1460.4|1459.8|1463.8|1463.4|1459.6|1459.2|169527
1594970100000|2020-07-17 07:15:00|1460.2|1460|1463.2|1462.6|1464.4|1463.6|1460.2|1459.8|68642
1594970400000|2020-07-17 07:20:00|1463.4|1462.4|1459.2|1458.6|1463.6|1463|1457.6|1457|156365
1594970700000|2020-07-17 07:25:00|1459|1458.4|1457.4|1456.6|1459.2|1458.6|1456.8|1456.4|142255
1594971000000|2020-07-17 07:30:00|1457.2|1456.8|1454.2|1453.8|1457.2|1457|1452.8|1452.2|188200
1594971300000|2020-07-17 07:35:00|1454|1453.6|1455.2|1454.6|1456|1455.6|1453.6|1453.2|30999
1594971600000|2020-07-17 07:40:00|1455|1455|1456.2|1455.6|1457.2|1456.6|1455|1454.6|44739
1594971900000|2020-07-17 07:45:00|1456|1455.4|1452.8|1452.6|1456|1455.4|1452.4|1452|105374
1594972200000|2020-07-17 07:50:00|1453|1452.4|1454.2|1453.6|1456.2|1455.6|1451.4|1451|86118
1594972500000|2020-07-17 07:55:00|1453.6|1453.4|1452.4|1452|1455.8|1455.4|1450.8|1450.4|134410
1594972800000|2020-07-17 08:00:00|1452.2|1451.8|1450.8|1450.4|1452.4|1452|1449.4|1449.2|138185
1594973100000|2020-07-17 08:05:00|1450.6|1450.2|1452.6|1452.2|1453.6|1453.4|1450.4|1450|75755
1594973400000|2020-07-17 08:10:00|1452.4|1452|1453.2|1452.8|1454.4|1453.8|1451.2|1451|53692
1594973700000|2020-07-17 08:15:00|1453|1452.6|1453.8|1453.6|1455.6|1455.2|1452.4|1452.2|66923
1594974000000|2020-07-17 08:20:00|1454|1453.4|1452.2|1451.8|1455.4|1455.2|1452|1451.6|37536
1594974300000|2020-07-17 08:25:00|1452.4|1452|1453.4|1453|1453.6|1453.2|1451.8|1451.4|26818
1594974600000|2020-07-17 08:30:00|1453.2|1452.8|1454.6|1454.4|1454.6|1454.4|1451.8|1451.6|89791
1594974900000|2020-07-17 08:35:00|1454.8|1454.6|1457.8|1457.4|1458.6|1458.2|1454.2|1453.6|49163
1594975200000|2020-07-17 08:40:00|1457.6|1457.2|1458|1457.6|1458.4|1458.2|1455.4|1455|33245
1594975500000|2020-07-17 08:45:00|1457.8|1457.8|1457.8|1457.4|1458.4|1458.2|1455.6|1455.2|24631
1594975800000|2020-07-17 08:50:00|1458|1457.6|1456.8|1456.4|1458.8|1458.4|1456.6|1456.2|43458
1594976100000|2020-07-17 08:55:00|1457|1456.6|1456.4|1456|1457.2|1457|1456|1455.6|21092
1594976400000|2020-07-17 09:00:00|1456.2|1455.8|1454.2|1453.8|1456.2|1455.8|1453.4|1453|37204
1594976700000|2020-07-17 09:05:00|1454|1454|1452|1451.6|1454.6|1454.2|1451.6|1451.2|49017
1594977000000|2020-07-17 09:10:00|1452.2|1451.8|1457.6|1457|1458.2|1457.8|1452.2|1451.8|248539
1594977300000|2020-07-17 09:15:00|1457.4|1456.8|1460.6|1460.2|1461|1460.4|1457.2|1456.8|144424
1594977600000|2020-07-17 09:20:00|1460.4|1460.4|1462.4|1462|1463.2|1463|1460.2|1459.8|71898
1594977900000|2020-07-17 09:25:00|1462.2|1461.8|1461.4|1461.2|1462.6|1462.4|1461.2|1461|17824
1594978200000|2020-07-17 09:30:00|1461.2|1461|1461|1460.6|1462|1461.6|1460.4|1460|23802
1594978500000|2020-07-17 09:35:00|1460.8|1460.4|1461.6|1461.2|1462.6|1462.4|1460.8|1460.4|10950
1594978800000|2020-07-17 09:40:00|1461.8|1461.4|1461.4|1461|1462|1461.6|1460|1459.8|17224
1594979100000|2020-07-17 09:45:00|1461.6|1460.8|1463.6|1463.2|1464.8|1464.4|1459.4|1459|21708
1594979400000|2020-07-17 09:50:00|1463.8|1463.4|1462|1461.6|1463.8|1463.4|1460.4|1460|45821
1594979700000|2020-07-17 09:55:00|1462.2|1461.8|1459.8|1459.2|1463|1462.6|1458.8|1458.4|41699
1594980000000|2020-07-17 10:00:00|1459.6|1459|1460.8|1460.6|1461.8|1461.4|1459.4|1458.8|11612
1594980300000|2020-07-17 10:05:00|1461|1460.8|1460.4|1460.2|1461|1460.8|1459.2|1459|34706
1594980600000|2020-07-17 10:10:00|1460.6|1460.4|1459.8|1459.4|1462.6|1462|1459.6|1459|48710
1594980900000|2020-07-17 10:15:00|1459.6|1459.2|1461.6|1461.2|1461.6|1461.4|1458.8|1458.4|40246
1594981200000|2020-07-17 10:20:00|1461.8|1461.4|1465.6|1465|1465.8|1465.6|1461.8|1461.4|60356
1594981500000|2020-07-17 10:25:00|1465.4|1465.2|1465.4|1465|1465.8|1465.6|1464.8|1464.4|18288
1594981800000|2020-07-17 10:30:00|1465.6|1465.2|1463.2|1463|1465.6|1465.2|1463.2|1463|26286
1594982100000|2020-07-17 10:35:00|1463.4|1463.2|1463|1462.6|1464.6|1464.2|1462.6|1462.2|12437
1594982400000|2020-07-17 10:40:00|1462.8|1462.4|1462.2|1462|1463.8|1463.6|1461.8|1461.4|16923
1594982700000|2020-07-17 10:45:00|1462.4|1461.8|1463.6|1463.4|1463.8|1463.6|1461.2|1461|17483
1594983000000|2020-07-17 10:50:00|1463.8|1463.6|1464.2|1463.8|1464.8|1464.6|1463.6|1463.4|14452
1594983300000|2020-07-17 10:55:00|1464.4|1464|1465|1464.6|1465.4|1465.2|1464.2|1463.8|16563
1594983600000|2020-07-17 11:00:00|1465.2|1464.8|1463.8|1463.4|1465.2|1465|1463.6|1463.2|27335
1594983900000|2020-07-17 11:05:00|1463.6|1463.2|1462.2|1461.8|1464.6|1464.2|1462|1461.6|41775
1594984200000|2020-07-17 11:10:00|1462|1461.6|1461|1460.6|1462.2|1461.6|1460.2|1460|32285
1594984500000|2020-07-17 11:15:00|1460.8|1460.4|1457.8|1457.6|1461|1460.4|1457.8|1457.6|50959
1594984800000|2020-07-17 11:20:00|1457.6|1457.4|1459.8|1459.4|1460|1459.6|1457.6|1457|22876
1594985100000|2020-07-17 11:25:00|1460|1459.6|1461.4|1461|1462|1461.4|1459.8|1459.4|15296
1594985400000|2020-07-17 11:30:00|1461.6|1461.2|1463|1462.6|1463.4|1463|1461.4|1461|30423
1594985700000|2020-07-17 11:35:00|1463.2|1462.8|1462.2|1461.8|1463.4|1463|1461.4|1461|24088
1594986000000|2020-07-17 11:40:00|1462|1461.6|1461|1460.4|1462.2|1462|1460.4|1460|29711
1594986300000|2020-07-17 11:45:00|1460.8|1460.2|1461|1460.4|1461.4|1461|1460.2|1460|14362
1594986600000|2020-07-17 11:50:00|1460.8|1460.6|1461.6|1461.2|1461.8|1461.4|1460.4|1460.2|12834
1594986900000|2020-07-17 11:55:00|1461.8|1461|1462.8|1462.4|1463.4|1463|1461.2|1460.8|15542
1594987200000|2020-07-17 12:00:00|1463|1462.6|1463.4|1463.2|1464.6|1464|1463|1462.6|44259
1594987500000|2020-07-17 12:05:00|1463.6|1463.4|1461.2|1460.8|1464|1463.6|1461.2|1460.6|16499
1594987800000|2020-07-17 12:10:00|1461|1460.6|1462.8|1462.4|1462.8|1462.6|1461|1460.6|522138
1594988100000|2020-07-17 12:15:00|1462.6|1462.2|1463.4|1463|1463.8|1463.2|1462.2|1462|14352
1594988400000|2020-07-17 12:20:00|1463.6|1463.2|1463|1462.8|1465|1464.6|1463|1462.6|23876
1594988700000|2020-07-17 12:25:00|1462.8|1462.6|1460.8|1460.4|1463.8|1463.4|1460.8|1460.4|47283
1594989000000|2020-07-17 12:30:00|1460.6|1460.2|1460.8|1460.4|1461.2|1461|1460|1459.8|51956
1594989300000|2020-07-17 12:35:00|1460.6|1460.2|1459|1458.8|1460.6|1460.2|1458.4|1458.2|74789
1594989600000|2020-07-17 12:40:00|1459.2|1459|1457.2|1457|1460.2|1460|1457.2|1456.8|50683
1594989900000|2020-07-17 12:45:00|1457|1456.8|1455.8|1455.6|1458.4|1458.2|1455.6|1455.4|53735
1594990200000|2020-07-17 12:50:00|1456|1455.4|1457.2|1456.8|1457.4|1457|1455.8|1455.2|28540
1594990500000|2020-07-17 12:55:00|1457|1456.6|1456|1455.6|1457.2|1457|1455.4|1455.2|24130
1594990800000|2020-07-17 13:00:00|1455.8|1455.8|1458.2|1458|1458.8|1458.6|1455.2|1455|80262
1594991100000|2020-07-17 13:05:00|1458|1457.8|1457|1456.8|1458.2|1458|1456|1455.6|33260
1594991400000|2020-07-17 13:10:00|1457.2|1456.6|1457.6|1457.4|1457.8|1457.6|1456.4|1456.2|50040
1594991700000|2020-07-17 13:15:00|1457.8|1457.6|1457|1456.6|1458|1457.8|1456.4|1456.2|40806
1594992000000|2020-07-17 13:20:00|1457.2|1456.8|1461.6|1461|1462.4|1461.8|1457|1456.6|106194
1594992300000|2020-07-17 13:25:00|1461.4|1461.2|1460|1459.6|1461.4|1461.2|1459|1458.6|65250
1594992600000|2020-07-17 13:30:00|1459.8|1459.8|1458|1457.6|1460|1459.8|1455.8|1455.4|205127
1594992900000|2020-07-17 13:35:00|1458.2|1457.8|1458.8|1458.6|1460|1459.8|1457.4|1457|98048
1594993200000|2020-07-17 13:40:00|1459|1458.8|1460.2|1460|1460.8|1460.6|1457.6|1457.4|149235
1594993500000|2020-07-17 13:45:00|1460.6|1460.2|1461.8|1461.6|1462.2|1462|1459.2|1458.8|127519
1594993800000|2020-07-17 13:50:00|1462|1461.8|1464.6|1464.2|1465.8|1465.6|1462|1461.6|144932
1594994100000|2020-07-17 13:55:00|1464.8|1464.4|1462.6|1462.2|1465|1464.4|1460.4|1460|110904
1594994400000|2020-07-17 14:00:00|1463|1462.4|1461|1460.6|1466|1465.6|1460.2|1460|127053
1594994700000|2020-07-17 14:05:00|1460.8|1460.8|1457.8|1457.6|1462|1461.6|1457.4|1457.2|94641
1594995000000|2020-07-17 14:10:00|1458|1457.8|1458.4|1458.2|1460|1459.4|1457.6|1457.2|65923
1594995300000|2020-07-17 14:15:00|1458.2|1458|1459.6|1459.4|1460.8|1460.6|1457.6|1457.4|111657
1594995600000|2020-07-17 14:20:00|1459.4|1459.2|1453.8|1453.4|1459.6|1459.4|1452.4|1452.2|100500
1594995900000|2020-07-17 14:25:00|1453.6|1453.2|1450.8|1450.4|1454.2|1453.8|1450.2|1450|71064
1594996200000|2020-07-17 14:30:00|1450.6|1450.6|1451.2|1451|1452|1451.6|1449|1448.6|152404
1594996500000|2020-07-17 14:35:00|1451.4|1451.2|1452.6|1452.2|1453.4|1453.2|1451.4|1451|97231
1594996800000|2020-07-17 14:40:00|1452.4|1452.4|1450.6|1450.4|1453.4|1453.2|1450.2|1450|107402
1594997100000|2020-07-17 14:45:00|1450.8|1450.2|1452.6|1452.2|1453.4|1453.2|1450.4|1450|90672
1594997400000|2020-07-17 14:50:00|1452.8|1452.4|1453.2|1452.8|1455.4|1455|1452.2|1451.8|57937
1594997700000|2020-07-17 14:55:00|1453.4|1453|1455.4|1455.2|1455.8|1455.6|1453.2|1453|63422
1594998000000|2020-07-17 15:00:00|1455.2|1455|1452|1451.8|1456.4|1456.2|1451.8|1451.6|82819
1594998300000|2020-07-17 15:05:00|1452.2|1452|1452.6|1452.2|1453|1452.8|1451|1450.6|89535
1594998600000|2020-07-17 15:10:00|1452.8|1452.4|1453.6|1453.4|1454|1453.8|1451.6|1451.4|149945
1594998900000|2020-07-17 15:15:00|1453.8|1453.2|1452.4|1452.2|1454.8|1454.4|1452.2|1452|78493
1594999200000|2020-07-17 15:20:00|1452.6|1452|1451.6|1451.2|1453.8|1453.4|1451|1450.8|154632
1594999500000|2020-07-17 15:25:00|1451.8|1451.4|1452.4|1452|1453.2|1453|1451.2|1450.8|222517
1595228400000|2020-07-20 07:00:00|1434.8|1433.4|1427.4|1426.4|1437.4|1437|1426.4|1425.2|388214
1595228700000|2020-07-20 07:05:00|1428.2|1426.8|1423.8|1423.4|1428.4|1428|1419.6|1419.2|280859
1595229000000|2020-07-20 07:10:00|1424.2|1423.8|1422.6|1422|1427|1426.2|1422|1421.4|176277
1595229300000|2020-07-20 07:15:00|1422.4|1421.6|1419.8|1419.2|1423.8|1423.4|1419.6|1419.2|133689
1595229600000|2020-07-20 07:20:00|1419.6|1419|1418.4|1418|1421.8|1421.6|1418.2|1418|172542
1595229900000|2020-07-20 07:25:00|1418.2|1417.8|1419.2|1418.8|1420.6|1420.2|1416.8|1416|157925
1595230200000|2020-07-20 07:30:00|1419.4|1419|1417|1416.6|1419.6|1419.2|1416.2|1416|132346
1595230500000|2020-07-20 07:35:00|1416.8|1416.4|1420.4|1419.8|1421.6|1421.2|1416.4|1416|103174
1595230800000|2020-07-20 07:40:00|1420.2|1419.6|1423|1422.6|1423.2|1422.6|1418.4|1418|91366
1595231100000|2020-07-20 07:45:00|1423.2|1422.8|1423.6|1423|1423.6|1423.2|1421.2|1421|107795
1595231400000|2020-07-20 07:50:00|1423.4|1422.8|1425|1424.4|1425|1424.8|1422.4|1422.2|86389
1595231700000|2020-07-20 07:55:00|1424.8|1424.2|1426.4|1426|1427.6|1427.2|1423.8|1423.4|74520
1595232000000|2020-07-20 08:00:00|1426.2|1425.8|1426.6|1426.2|1429|1428.6|1425.4|1425|93964
1595232300000|2020-07-20 08:05:00|1426.8|1426.4|1424.2|1423.8|1426.8|1426.6|1424|1423.8|134760
1595232600000|2020-07-20 08:10:00|1424.4|1424|1422.6|1422.4|1424.6|1424.4|1421.6|1421|84168
1595232900000|2020-07-20 08:15:00|1422.8|1422.2|1423.2|1422.8|1424.6|1424.4|1421.8|1421.4|116770
1595233200000|2020-07-20 08:20:00|1423.4|1423|1423.4|1423|1423.6|1423.2|1421.6|1421.4|76655
1595233500000|2020-07-20 08:25:00|1423.6|1423.2|1425.4|1425|1426.2|1426|1423.4|1423|61992
1595233800000|2020-07-20 08:30:00|1425.2|1424.8|1425.4|1424.8|1425.4|1425.2|1422.2|1422|81514
1595234100000|2020-07-20 08:35:00|1425.6|1425|1427|1426.6|1427.8|1427.6|1423.4|1423|115146
1595234400000|2020-07-20 08:40:00|1426.8|1426.8|1435.8|1435.2|1436|1435.6|1426.8|1426.6|159461
1595234700000|2020-07-20 08:45:00|1435.6|1435.4|1438.6|1438.2|1438.6|1438.4|1435.4|1435.2|91525
1595235000000|2020-07-20 08:50:00|1438.4|1438|1439.4|1439|1440|1439.8|1436.4|1436|100585
1595235300000|2020-07-20 08:55:00|1439.2|1438.8|1440.6|1440.2|1441|1440.8|1439|1438.6|55539
1595235600000|2020-07-20 09:00:00|1440.8|1440.4|1442.8|1442.2|1444|1443.8|1440.8|1440.4|89261
1595235900000|2020-07-20 09:05:00|1442.6|1442|1443.6|1443.4|1443.6|1443.4|1442|1441.6|66396
1595236200000|2020-07-20 09:10:00|1443.8|1443.6|1444.4|1444|1445|1444.6|1442.4|1442|71648
1595236500000|2020-07-20 09:15:00|1444.6|1444.2|1442.4|1442|1445.6|1445.2|1442|1441.6|65848
1595236800000|2020-07-20 09:20:00|1442.6|1442.2|1441|1440.4|1442.6|1442.4|1440.6|1440.4|26261
1595237100000|2020-07-20 09:25:00|1440.8|1440.6|1441.2|1440.6|1442.6|1442.4|1439.8|1439.4|92002
1595237400000|2020-07-20 09:30:00|1441.4|1440.8|1440.4|1440.2|1442|1441.8|1440|1439.6|23055
1595237700000|2020-07-20 09:35:00|1440.6|1440.4|1442.2|1441.8|1443|1442.6|1440.4|1440|92894
1595238000000|2020-07-20 09:40:00|1442|1441.6|1443.6|1443|1444.8|1444.2|1441.6|1441.4|108845
1595238300000|2020-07-20 09:45:00|1443.4|1443.2|1441.2|1440.8|1443.8|1443.4|1440|1439.6|47348
1595238600000|2020-07-20 09:50:00|1441.4|1441|1441.2|1440.8|1442|1441.6|1441|1440.6|14090
1595238900000|2020-07-20 09:55:00|1441.4|1440.6|1438.8|1438.4|1441.6|1441.4|1438.8|1438.4|61581
1595239200000|2020-07-20 10:00:00|1438.6|1438.2|1438.6|1438.2|1439.6|1439.4|1437.8|1437.6|36928
1595239500000|2020-07-20 10:05:00|1438.8|1438.4|1436|1435.6|1439|1438.6|1434.8|1434.4|57028
1595239800000|2020-07-20 10:10:00|1435.8|1435.4|1435.8|1435.6|1438|1437.6|1435.6|1435.4|23610
1595240100000|2020-07-20 10:15:00|1435.6|1435.4|1433.8|1433.6|1436.2|1436|1433.2|1432.8|46850
1595240400000|2020-07-20 10:20:00|1433.6|1433.4|1433.8|1433.4|1434.6|1434.2|1433.2|1432.8|39531
1595240700000|2020-07-20 10:25:00|1434|1433.6|1433.2|1432.8|1436.2|1435.8|1433|1432.6|47674
1595241000000|2020-07-20 10:30:00|1433|1432.6|1431.8|1431.6|1434|1433.6|1431.8|1431.6|22818
1595241300000|2020-07-20 10:35:00|1432|1431.8|1430|1429.4|1432|1431.8|1429|1428.6|48033
1595241600000|2020-07-20 10:40:00|1429.8|1429.6|1429.8|1429.4|1430.2|1430|1428.4|1428.2|34681
1595241900000|2020-07-20 10:45:00|1430|1429.6|1430|1429.6|1430.6|1430|1429.2|1429|28088
1595242200000|2020-07-20 10:50:00|1429.8|1429.8|1428.8|1428.4|1431|1430.6|1428.6|1428.4|26894
1595242500000|2020-07-20 10:55:00|1428.6|1428.2|1430|1429.8|1430.8|1430.4|1428.6|1428.2|69392
1595242800000|2020-07-20 11:00:00|1430.2|1430|1431.8|1431.4|1432.4|1432.2|1430.2|1429.8|38061
1595243100000|2020-07-20 11:05:00|1431.6|1431.2|1433.4|1433|1433.6|1433.2|1431|1430.6|31380
1595243400000|2020-07-20 11:10:00|1433.2|1432.8|1431.2|1430.8|1433.2|1432.8|1430.6|1430.2|32190
1595243700000|2020-07-20 11:15:00|1431|1430.6|1431.2|1430.8|1431.2|1430.8|1430|1429.6|29267
1595244000000|2020-07-20 11:20:00|1431|1431|1434.6|1434.2|1434.8|1434.4|1430.8|1430.6|69941
1595244300000|2020-07-20 11:25:00|1434.8|1434.4|1434.2|1433.8|1435.4|1435|1433.4|1433.2|35468
1595244600000|2020-07-20 11:30:00|1434|1433.6|1434|1433.8|1434.4|1434|1432.8|1432.4|45889
1595244900000|2020-07-20 11:35:00|1434.2|1434|1434|1433.8|1435.6|1435.4|1433.6|1433.2|40047
1595245200000|2020-07-20 11:40:00|1434.2|1434|1434.6|1434.4|1435.4|1435.2|1434|1433.6|47737
1595245500000|2020-07-20 11:45:00|1434.8|1434.6|1435.2|1434.6|1435.6|1435.4|1434.2|1434|58014
1595245800000|2020-07-20 11:50:00|1435.4|1434.8|1436.2|1435.8|1438.4|1438.2|1434.8|1434.6|76383
1595246100000|2020-07-20 11:55:00|1436|1436|1435.8|1435.6|1436.4|1436.2|1435|1434.6|33919
1595246400000|2020-07-20 12:00:00|1435.6|1435.4|1436.4|1436|1436.4|1436.2|1435.6|1435.2|709472
1595246700000|2020-07-20 12:05:00|1436.2|1436.2|1435.8|1435.6|1439|1438.8|1435.6|1435.4|295177
1595247000000|2020-07-20 12:10:00|1436|1435.8|1435.6|1435.2|1436.8|1436.4|1434.4|1434.2|51292
1595247300000|2020-07-20 12:15:00|1435.4|1435|1435.8|1435.4|1436|1435.8|1435|1434.6|44167
1595247600000|2020-07-20 12:20:00|1435.6|1435.6|1435.2|1435|1437|1436.4|1435.2|1435|32180
1595247900000|2020-07-20 12:25:00|1435.4|1435.2|1434.8|1434.4|1436|1435.8|1433.8|1433.6|53781
1595248200000|2020-07-20 12:30:00|1435|1434.6|1435.2|1435|1436|1435.6|1434|1433.6|17148
1595248500000|2020-07-20 12:35:00|1435|1434.8|1435.4|1435|1435.6|1435.2|1434|1433.6|35662
1595248800000|2020-07-20 12:40:00|1435.2|1434.8|1436.6|1436.2|1437.4|1437|1435.2|1434.8|34025
1595249100000|2020-07-20 12:45:00|1436.4|1436|1437.8|1437.4|1438|1437.6|1436|1435.6|47790
1595249400000|2020-07-20 12:50:00|1438|1437.6|1441|1440.6|1441.8|1441.6|1437.8|1437.4|92359
1595249700000|2020-07-20 12:55:00|1441.2|1440.8|1441.2|1440.8|1443.6|1443.2|1440.4|1440|59569
1595250000000|2020-07-20 13:00:00|1441.4|1441|1441.8|1441.2|1442.8|1442.6|1439.6|1439.2|65850
1595250300000|2020-07-20 13:05:00|1441.6|1441.4|1442.6|1442.2|1442.6|1442.2|1440.4|1440.2|51713
1595250600000|2020-07-20 13:10:00|1442.8|1442.4|1440.4|1440.2|1442.8|1442.4|1439.6|1439|23747
1595250900000|2020-07-20 13:15:00|1440.6|1440.4|1439.8|1439.6|1441.2|1441|1439.8|1439.6|59245
1595251200000|2020-07-20 13:20:00|1440|1439.8|1439|1438.8|1441.2|1440.6|1438.6|1438.4|70205
1595251500000|2020-07-20 13:25:00|1439.2|1439|1437.4|1437|1440.2|1440|1437.4|1437|71462
1595251800000|2020-07-20 13:30:00|1437.2|1436.6|1443.6|1443|1444.4|1444|1432.8|1432.6|481380
1595252100000|2020-07-20 13:35:00|1443.8|1443.2|1444.4|1444|1445.8|1445.4|1440.2|1440|285294
1595252400000|2020-07-20 13:40:00|1444.2|1444.2|1436.8|1436.6|1445.8|1445.4|1434.4|1434.2|258588
1595252700000|2020-07-20 13:45:00|1437|1436.8|1430.6|1430.2|1437.8|1437.2|1430.4|1430|224117
1595253000000|2020-07-20 13:50:00|1430.4|1430|1428.4|1428|1431.4|1431|1427.8|1427.2|240932
1595253300000|2020-07-20 13:55:00|1428.2|1427.8|1424.8|1424.6|1428.4|1428|1423.8|1423.4|222126
1595253600000|2020-07-20 14:00:00|1425|1424.8|1423.2|1422.8|1425.2|1424.8|1421.2|1421|301885
1595253900000|2020-07-20 14:05:00|1423.4|1423|1424.4|1423.8|1426.2|1426|1423.2|1422.8|197044
1595254200000|2020-07-20 14:10:00|1424.6|1424|1425|1424.6|1425.6|1425.2|1423.2|1422.8|207976
1595254500000|2020-07-20 14:15:00|1424.8|1424.8|1424.8|1424.6|1427.6|1427.2|1424.2|1424|157191
1595254800000|2020-07-20 14:20:00|1425|1424.8|1427.8|1427.4|1430|1429.6|1424.6|1424.2|247146
1595255100000|2020-07-20 14:25:00|1428|1427.6|1427|1426.8|1428.2|1427.8|1424.4|1424|303464
1595255400000|2020-07-20 14:30:00|1427.2|1427|1427.2|1426.8|1429.2|1428.8|1425.8|1425.4|93233
1595255700000|2020-07-20 14:35:00|1427.4|1427|1428.8|1428.4|1429.8|1429.4|1427.2|1426.8|83925
1595256000000|2020-07-20 14:40:00|1428.6|1428.6|1430.2|1429.8|1430.4|1430.2|1428|1427.8|149204
1595256300000|2020-07-20 14:45:00|1430.4|1430|1430|1429.8|1430.4|1430.2|1428|1427.8|121536
1595256600000|2020-07-20 14:50:00|1429.8|1429.6|1428.4|1428.2|1432.6|1432.4|1428.4|1428.2|155883
1595256900000|2020-07-20 14:55:00|1428.6|1428.4|1428.4|1428|1430|1429.6|1428|1427.8|116095
1595257200000|2020-07-20 15:00:00|1428.6|1428.2|1427.4|1427.2|1429.6|1429.4|1427.4|1427.2|175796
1595257500000|2020-07-20 15:05:00|1427.6|1427.4|1429.4|1429.2|1429.4|1429.2|1426.2|1425.8|164937
1595257800000|2020-07-20 15:10:00|1429.2|1429|1427|1426.8|1430|1429.8|1427|1426.8|142643
1595258100000|2020-07-20 15:15:00|1426.8|1426.6|1425.8|1425.6|1427.4|1427|1424.6|1424.4|222858
1595258400000|2020-07-20 15:20:00|1426|1425.8|1425.6|1425.4|1426.6|1426|1424.4|1424.2|208166
1595258700000|2020-07-20 15:25:00|1425.4|1425.2|1428.2|1428|1429.2|1428.8|1425.4|1425.2|183151
1595314800000|2020-07-21 07:00:00|1437.2|1436.2|1434.2|1433.4|1438|1437.2|1429.6|1429|236467
1595315100000|2020-07-21 07:05:00|1433.8|1433|1439.2|1438.4|1439.6|1439|1431.2|1430|180166
1595315400000|2020-07-21 07:10:00|1439.4|1438.6|1433.6|1433.2|1439.8|1439.2|1432.6|1432|124316
1595315700000|2020-07-21 07:15:00|1433.8|1433.4|1437|1436.6|1438.2|1437.6|1433.8|1433|127978
1595316000000|2020-07-21 07:20:00|1437.2|1436.8|1438.6|1438.2|1440|1439.4|1437.2|1436.8|105146
1595316300000|2020-07-21 07:25:00|1438.4|1438|1438.6|1437.8|1439.8|1439.4|1436.8|1436.4|212054
1595316600000|2020-07-21 07:30:00|1438.8|1438|1441.4|1441|1441.8|1441.2|1437|1436.6|146176
1595316900000|2020-07-21 07:35:00|1441.2|1440.8|1440.2|1440|1442.8|1442.2|1438.8|1438.4|140226
1595317200000|2020-07-21 07:40:00|1440|1439.8|1436.8|1436.2|1440.8|1440.6|1436|1435.2|160096
1595317500000|2020-07-21 07:45:00|1437|1436.4|1440|1439.6|1440|1439.8|1437|1436.4|132055
1595317800000|2020-07-21 07:50:00|1439.8|1439.4|1440.4|1440|1440.8|1440.6|1437.4|1437.2|83046
1595318100000|2020-07-21 07:55:00|1440.6|1440.2|1441.8|1441.4|1441.8|1441.4|1439.8|1439.4|91354
1595318400000|2020-07-21 08:00:00|1441.6|1441.2|1440|1439.6|1441.6|1441.2|1438.2|1438|66114
1595318700000|2020-07-21 08:05:00|1439.8|1439.4|1440.2|1439.8|1441.8|1441.6|1439|1438.8|104057
1595319000000|2020-07-21 08:10:00|1440.8|1440|1441.8|1441.6|1442|1441.8|1440.6|1439.8|70834
1595319300000|2020-07-21 08:15:00|1441.6|1441.4|1442.2|1442|1443.2|1443|1440.2|1440|111920
1595319600000|2020-07-21 08:20:00|1442.4|1441.8|1444.6|1444.4|1445.4|1445|1442.4|1441.8|116454
1595319900000|2020-07-21 08:25:00|1444.8|1444.6|1445|1444.6|1445.6|1445.2|1444|1443.8|48000
1595320200000|2020-07-21 08:30:00|1444.8|1444.8|1447|1446.6|1447|1446.8|1444.2|1444|71948
1595320500000|2020-07-21 08:35:00|1447.2|1446.8|1450.4|1450|1451.2|1450.8|1446.6|1446.4|152464
1595320800000|2020-07-21 08:40:00|1450.6|1450.2|1449|1448.6|1451|1450.8|1448.4|1448.2|43302
1595321100000|2020-07-21 08:45:00|1449.2|1448.8|1448.4|1447.8|1450.4|1450|1446.4|1446|40084
1595321400000|2020-07-21 08:50:00|1448.6|1448|1449.8|1449.2|1451.6|1451.4|1448.6|1448|93348
1595321700000|2020-07-21 08:55:00|1450|1449.6|1451.6|1451.2|1451.8|1451.4|1448.6|1448.4|60302
1595322000000|2020-07-21 09:00:00|1451.8|1451.4|1451.8|1451.4|1453|1452.8|1450.8|1450.4|53764
1595322300000|2020-07-21 09:05:00|1452|1451.6|1452|1451.6|1452.4|1452|1451.4|1451.2|30792
1595322600000|2020-07-21 09:10:00|1452.2|1451.8|1451.2|1451|1453|1452.8|1451|1450.8|44173
1595322900000|2020-07-21 09:15:00|1451|1450.8|1453.4|1452.8|1453.4|1453.2|1450.2|1450|48398
1595323200000|2020-07-21 09:20:00|1453.2|1453|1454.4|1454.2|1455.2|1455|1453|1452.6|94959
1595323500000|2020-07-21 09:25:00|1454.6|1454|1456|1455.6|1456.2|1456|1454|1453.8|42396
1595323800000|2020-07-21 09:30:00|1456.4|1455.8|1456.6|1456.4|1456.8|1456.6|1455|1454.8|92134
1595324100000|2020-07-21 09:35:00|1456.4|1456.2|1456.2|1456|1457.6|1457.4|1455.6|1455.4|62446
1595324400000|2020-07-21 09:40:00|1456.4|1455.8|1457.2|1456.8|1457.4|1457.2|1455.8|1455.6|41780
1595324700000|2020-07-21 09:45:00|1457|1456.6|1457|1456.6|1457.6|1457.2|1454.4|1454.2|117786
1595325000000|2020-07-21 09:50:00|1456.8|1456.4|1456.4|1456|1457.4|1457|1456|1455.6|40609
1595325300000|2020-07-21 09:55:00|1456.6|1456.2|1454.8|1454.4|1457|1456.8|1454.6|1454.4|52967
1595325600000|2020-07-21 10:00:00|1455|1454.6|1455|1454.4|1455.8|1455.4|1454.4|1454.2|28852
1595325900000|2020-07-21 10:05:00|1454.8|1454.6|1455.4|1455.2|1456.8|1456.6|1454.8|1454.6|24909
1595326200000|2020-07-21 10:10:00|1455.2|1455|1452.8|1452.4|1455.4|1455.2|1451.8|1451.6|57922
1595326500000|2020-07-21 10:15:00|1453|1452.6|1451|1450.8|1453|1452.6|1450.4|1450|56010
1595326800000|2020-07-21 10:20:00|1450.8|1450.6|1451.8|1451.4|1454|1453.6|1450.8|1450.6|72938
1595327100000|2020-07-21 10:25:00|1451.6|1451.2|1452.8|1452.4|1453.4|1453|1451.6|1451.2|22844
1595327400000|2020-07-21 10:30:00|1453|1452.6|1452.6|1452.4|1453.8|1453.6|1451.8|1451.6|30207
1595327700000|2020-07-21 10:35:00|1452.8|1452.6|1452.4|1451.8|1453.4|1453.2|1450.4|1450.2|129325
1595328000000|2020-07-21 10:40:00|1452.2|1452|1452.6|1452.2|1453.4|1453.2|1451.8|1451.6|57870
1595328300000|2020-07-21 10:45:00|1452.8|1452.4|1454.4|1454|1454.8|1454.6|1452.6|1452.4|30212
1595328600000|2020-07-21 10:50:00|1454.6|1454.2|1453.4|1453|1454.6|1454.2|1452.4|1452.2|28389
1595328900000|2020-07-21 10:55:00|1453.2|1452.8|1452.6|1452.2|1453.4|1453.2|1452|1451.8|21435
1595329200000|2020-07-21 11:00:00|1452.4|1452|1449.4|1449|1452.6|1452.4|1448.8|1448.6|98430
1595329500000|2020-07-21 11:05:00|1449.2|1448.8|1447.6|1447.2|1449.6|1449.2|1447.4|1447.2|44788
1595329800000|2020-07-21 11:10:00|1447.8|1447.4|1448.8|1448.4|1449.6|1449.4|1447.6|1447.2|93052
1595330100000|2020-07-21 11:15:00|1449|1448.6|1447.8|1447.4|1449.6|1449.2|1447|1446.6|89292
1595330400000|2020-07-21 11:20:00|1447.6|1447.6|1448|1447.8|1448.6|1448.4|1446.2|1446|46721
1595330700000|2020-07-21 11:25:00|1448.2|1448|1448|1447.8|1448.8|1448.6|1447.8|1447.6|25294
1595331000000|2020-07-21 11:30:00|1448.2|1447.6|1448.8|1448.6|1449.2|1448.8|1448|1447.6|53980
1595331300000|2020-07-21 11:35:00|1449|1448.8|1446.6|1446.4|1449|1448.8|1446.4|1446.2|59218
1595331600000|2020-07-21 11:40:00|1446.4|1446.2|1445.4|1445|1447.2|1447|1445.2|1445|48796
1595331900000|2020-07-21 11:45:00|1445.2|1445.2|1443.8|1443.4|1446.8|1446.2|1443.6|1443.2|58181
1595332200000|2020-07-21 11:50:00|1443.6|1443.2|1442.2|1441.8|1444.6|1444.2|1441.8|1441.6|96975
1595332500000|2020-07-21 11:55:00|1442|1441.6|1441.4|1441|1442.8|1442.6|1441.2|1441|50019
1595332800000|2020-07-21 12:00:00|1441.2|1440.8|1440.6|1440.2|1442.2|1442|1440.4|1440.2|39002
1595333100000|2020-07-21 12:05:00|1440.4|1440.4|1440|1439.8|1440.8|1440.6|1439.4|1439.2|81674
1595333400000|2020-07-21 12:10:00|1440.2|1440|1439.4|1439|1441|1440.8|1439.2|1439|62738
1595333700000|2020-07-21 12:15:00|1439.2|1439.2|1440.8|1440.4|1441.4|1441.2|1438.4|1438|30931
1595334000000|2020-07-21 12:20:00|1440.6|1440.2|1440.2|1440|1440.8|1440.2|1439|1438.8|36932
1595334300000|2020-07-21 12:25:00|1440.4|1440.2|1438.6|1438.2|1440.6|1440.2|1438|1437.8|121954
1595334600000|2020-07-21 12:30:00|1438.4|1438|1439|1438.6|1439.6|1439.4|1438|1437.8|62952
1595334900000|2020-07-21 12:35:00|1439.2|1438.8|1441.6|1441.2|1442|1441.8|1439|1438.8|114415
1595335200000|2020-07-21 12:40:00|1441.4|1441.4|1441.8|1441.4|1441.8|1441.4|1440.6|1440.2|46405
1595335500000|2020-07-21 12:45:00|1442|1441.6|1440|1439.8|1442.4|1442|1440|1439.6|87578
1595335800000|2020-07-21 12:50:00|1439.8|1439.6|1439.4|1439.2|1441.6|1441.2|1439.2|1439|64319
1595336100000|2020-07-21 12:55:00|1439.2|1439|1440.4|1440|1440.6|1440.4|1439|1438.8|24996
1595336400000|2020-07-21 13:00:00|1440.2|1439.8|1440.6|1440.4|1441.4|1441|1439|1438.6|48950
1595336700000|2020-07-21 13:05:00|1440.8|1440.6|1441|1440.6|1442.4|1442|1440.2|1440|53478
1595337000000|2020-07-21 13:10:00|1440.8|1440.4|1440.6|1440.2|1441.2|1440.8|1439.8|1439.4|35879
1595337300000|2020-07-21 13:15:00|1440.8|1440.4|1441.4|1441|1442.2|1441.8|1440.8|1440.4|22092
1595337600000|2020-07-21 13:20:00|1441.2|1441.2|1442|1441.6|1442|1441.6|1440.2|1440|53803
1595337900000|2020-07-21 13:25:00|1441.8|1441.4|1437.8|1437.4|1442.2|1442|1437.8|1437.4|111369
1595338200000|2020-07-21 13:30:00|1437.6|1437.6|1439.8|1439.6|1442.6|1442.4|1435.4|1435.2|254134
1595338500000|2020-07-21 13:35:00|1440|1439.8|1446.4|1446|1447.8|1447.6|1439.2|1439|288488
1595338800000|2020-07-21 13:40:00|1446.6|1446.2|1453.2|1452.6|1455|1454.8|1446|1445.6|305082
1595339100000|2020-07-21 13:45:00|1453|1452.8|1454.2|1454|1454.6|1454.2|1449.6|1449.4|244545
1595339400000|2020-07-21 13:50:00|1454.4|1454.2|1458.8|1458.6|1459.2|1458.8|1453.6|1453.2|440342
1595339700000|2020-07-21 13:55:00|1458.6|1458.4|1464.6|1464.4|1465|1464.8|1457.2|1456.8|514490
1595340000000|2020-07-21 14:00:00|1464.8|1464.6|1466.8|1466.2|1467.6|1467.4|1463|1462.6|331403
1595340300000|2020-07-21 14:05:00|1466.6|1466.4|1466.8|1466.6|1469.8|1469.6|1466.4|1466.2|297614
1595340600000|2020-07-21 14:10:00|1466.6|1466.4|1467.2|1466.8|1471.8|1471.2|1466.6|1466.2|374792
1595340900000|2020-07-21 14:15:00|1467.4|1467|1464.8|1464.6|1469|1468.6|1462.8|1462.6|421586
1595341200000|2020-07-21 14:20:00|1465|1464.4|1460.6|1460|1465|1464.4|1460|1459.6|275439
1595341500000|2020-07-21 14:25:00|1460.4|1460.2|1458.8|1458.2|1462.8|1462.2|1456|1455.8|273311
1595341800000|2020-07-21 14:30:00|1459|1458.4|1462.6|1462.2|1463|1462.8|1457.6|1457.4|215193
1595342100000|2020-07-21 14:35:00|1462.8|1462.4|1466.4|1466|1467|1466.6|1461.6|1461.4|197203
1595342400000|2020-07-21 14:40:00|1466.2|1465.8|1465.4|1465.2|1467.6|1467.2|1464.4|1464.2|158722
1595342700000|2020-07-21 14:45:00|1465.2|1465|1469.4|1469|1469.6|1469.4|1464.6|1464.4|214418
1595343000000|2020-07-21 14:50:00|1469.2|1469.2|1470.2|1469.8|1471.8|1471.4|1468.4|1468.2|468875
1595343300000|2020-07-21 14:55:00|1470|1470|1468.8|1468.4|1471.6|1471.4|1468.4|1468.2|172155
1595343600000|2020-07-21 15:00:00|1468.6|1468.2|1470.2|1469.8|1470.4|1470.2|1467.4|1467|228942
1595343900000|2020-07-21 15:05:00|1470|1470|1471.8|1471.4|1471.8|1471.6|1469.6|1469.4|283560
1595344200000|2020-07-21 15:10:00|1472|1471.6|1470.6|1470.2|1472|1471.8|1468.8|1468.4|229926
1595344500000|2020-07-21 15:15:00|1470.8|1470.4|1471.4|1471|1472.6|1472.4|1470.2|1470|274527
1595344800000|2020-07-21 15:20:00|1471.6|1471.2|1472.4|1472|1472.8|1472.6|1470.4|1470.2|298899
1595345100000|2020-07-21 15:25:00|1472.2|1472.2|1468.8|1468.2|1472.6|1472.4|1467.4|1467|319801
1595401200000|2020-07-22 07:00:00|1459.2|1457.4|1462.2|1461.4|1465.6|1464.8|1457.6|1456.4|149205
1595401500000|2020-07-22 07:05:00|1462.8|1461.6|1469.2|1468.4|1469.8|1469.2|1460.8|1460|203202
1595401800000|2020-07-22 07:10:00|1469.4|1468.8|1468.4|1468|1472|1471.4|1468.2|1467.6|121624
1595402100000|2020-07-22 07:15:00|1468.6|1468.2|1457.2|1456.8|1469.4|1469.2|1456.6|1456|143914
1595402400000|2020-07-22 07:20:00|1457.4|1457|1458.4|1457.8|1463.4|1462.8|1457.2|1456.8|132834
1595402700000|2020-07-22 07:25:00|1458.2|1458|1458.4|1458|1459.8|1459.4|1457.4|1457.2|94268
1595403000000|2020-07-22 07:30:00|1458.6|1458.2|1453|1452.8|1459.4|1459.2|1453|1452.4|128547
1595403300000|2020-07-22 07:35:00|1452.8|1452.6|1450.2|1449.4|1454.4|1453.8|1450|1449.4|183850
1595403600000|2020-07-22 07:40:00|1450|1449.2|1449.2|1448.8|1451.6|1451|1447.4|1447|92437
1595403900000|2020-07-22 07:45:00|1449|1448.6|1448.2|1447.8|1449.4|1448.6|1446|1445.6|87817
1595404200000|2020-07-22 07:50:00|1448|1447.6|1444.8|1444.4|1448.6|1448.4|1443.6|1443.2|188851
1595404500000|2020-07-22 07:55:00|1445|1444.6|1445|1444.8|1446.8|1446.2|1444.4|1444.2|90014
1595404800000|2020-07-22 08:00:00|1444.8|1444.6|1445.8|1445.2|1446.6|1446.2|1444.4|1444.2|155191
1595405100000|2020-07-22 08:05:00|1445.6|1445|1444.6|1444|1445.8|1445.6|1443.8|1443.4|142722
1595405400000|2020-07-22 08:10:00|1444.4|1443.8|1443.8|1443.4|1446.4|1446.2|1443.4|1443|78808
1595405700000|2020-07-22 08:15:00|1443.6|1443.6|1443.8|1443.2|1445|1444.6|1441.8|1441.2|198851
1595406000000|2020-07-22 08:20:00|1444|1443.4|1441.6|1441.4|1444.6|1444.4|1441.6|1441.2|75415
1595406300000|2020-07-22 08:25:00|1441.4|1441.2|1440.6|1440.2|1442.4|1442.2|1440|1439.6|121104
1595406600000|2020-07-22 08:30:00|1440.4|1440|1438.2|1437.8|1442|1441.8|1437.6|1437.4|241789
1595406900000|2020-07-22 08:35:00|1438|1437.6|1435.8|1435.4|1438.8|1438.4|1435.4|1435.2|149513
1595407200000|2020-07-22 08:40:00|1435.6|1435.2|1434.6|1434.2|1437.4|1437|1434.4|1434|158999
1595407500000|2020-07-22 08:45:00|1434.4|1434|1433.8|1433.4|1434.6|1434.4|1432.4|1432|110819
1595407800000|2020-07-22 08:50:00|1433.6|1433.2|1434|1433.6|1434|1433.8|1431.4|1431.2|120595
1595408100000|2020-07-22 08:55:00|1433.8|1433.4|1431.4|1431.2|1434.4|1434.2|1431.2|1431|141918
1595408400000|2020-07-22 09:00:00|1431.2|1431|1430|1429.8|1431.2|1431|1429.4|1429|265895
1595408700000|2020-07-22 09:05:00|1429.8|1429.6|1426.2|1426|1430.6|1430.4|1426|1425.6|187312
1595409000000|2020-07-22 09:10:00|1426|1425.8|1425.4|1425|1426.4|1426.2|1423.6|1423.4|160463
1595409300000|2020-07-22 09:15:00|1425.2|1424.8|1427|1426.8|1427.4|1427|1425|1424.6|81776
1595409600000|2020-07-22 09:20:00|1427.2|1427|1428.6|1428.4|1429|1428.6|1426.2|1426|83271
1595409900000|2020-07-22 09:25:00|1428.8|1428.6|1428.6|1428.4|1429.8|1429.4|1427.8|1427.6|74923
1595410200000|2020-07-22 09:30:00|1428.8|1428.2|1431.8|1431.4|1432|1431.8|1428.2|1428|72180
1595410500000|2020-07-22 09:35:00|1431.6|1431.6|1433.2|1432.6|1433.4|1433.2|1430.6|1430.4|63865
1595410800000|2020-07-22 09:40:00|1433.4|1432.8|1432|1431.4|1434.2|1434|1430.8|1430.4|88440
1595411100000|2020-07-22 09:45:00|1431.8|1431.6|1437|1436.6|1437.2|1437|1431.8|1431.4|91273
1595411400000|2020-07-22 09:50:00|1437.2|1436.8|1437.2|1436.8|1437.4|1437|1435.6|1435.2|84259
1595411700000|2020-07-22 09:55:00|1437.4|1437|1440.2|1440|1440.6|1440.2|1436.8|1436.6|181834
1595412000000|2020-07-22 10:00:00|1440.4|1440.2|1438.8|1438.4|1441.2|1440.8|1438.2|1438|124158
1595412300000|2020-07-22 10:05:00|1438.6|1438.2|1435|1434.4|1439|1438.8|1434.4|1433.8|104657
1595412600000|2020-07-22 10:10:00|1434.8|1434.2|1433|1432.6|1435.8|1435.4|1432.8|1432.4|74761
1595412900000|2020-07-22 10:15:00|1433.2|1432.8|1429.8|1429.4|1433.6|1433.4|1428.2|1428|140725
1595413200000|2020-07-22 10:20:00|1430|1429.6|1430|1429.4|1431|1430.8|1429.6|1429.4|77309
1595413500000|2020-07-22 10:25:00|1429.8|1429.2|1425.2|1424.8|1430.6|1430.4|1424.8|1424.6|261907
1595413800000|2020-07-22 10:30:00|1425|1424.6|1425.4|1425|1426|1425.6|1424.2|1424|88393
1595414100000|2020-07-22 10:35:00|1425.2|1424.8|1429|1428.8|1429|1428.8|1424.8|1424.4|80530
1595414400000|2020-07-22 10:40:00|1429.2|1429|1428.6|1428.4|1431.2|1430.8|1428.2|1428|44656
1595414700000|2020-07-22 10:45:00|1428.4|1428.2|1430.6|1430.4|1431|1430.6|1428.2|1428|52677
1595415000000|2020-07-22 10:50:00|1430.4|1430.2|1429.4|1429|1430.6|1430.2|1428.4|1428|32302
1595415300000|2020-07-22 10:55:00|1429.6|1429.2|1428.2|1428|1431.6|1431.2|1428.2|1428|44695
1595415600000|2020-07-22 11:00:00|1428|1427.8|1429.8|1429.4|1431|1430.6|1427.4|1427|53182
1595415900000|2020-07-22 11:05:00|1429.6|1429.2|1430.6|1430.2|1430.6|1430.2|1428.4|1428.2|43199
1595416200000|2020-07-22 11:10:00|1430.4|1430|1427.2|1427|1430.4|1430|1427|1426.6|65524
1595416500000|2020-07-22 11:15:00|1427.4|1426.8|1427.2|1426.8|1428.4|1428|1426.8|1426.6|64200
1595416800000|2020-07-22 11:20:00|1427.4|1427|1427.6|1427.2|1428.2|1428|1427|1426.8|40969
1595417100000|2020-07-22 11:25:00|1427.8|1427.4|1427|1426.8|1428|1427.6|1426.8|1426.6|33830
1595417400000|2020-07-22 11:30:00|1426.8|1426.6|1427|1426.8|1428|1427.8|1426.8|1426.6|28806
1595417700000|2020-07-22 11:35:00|1427.2|1427|1427|1426.8|1427.8|1427.4|1426.8|1426.4|44258
1595418000000|2020-07-22 11:40:00|1426.8|1426.6|1428.6|1428|1429.6|1429.2|1426.8|1426.6|27882
1595418300000|2020-07-22 11:45:00|1428.8|1428.2|1431.6|1431.2|1431.6|1431.4|1428.4|1428|66137
1595418600000|2020-07-22 11:50:00|1431.8|1431.4|1430.2|1430|1432.4|1432|1429.2|1429|82353
1595418900000|2020-07-22 11:55:00|1430|1429.8|1430.6|1430.2|1431|1430.8|1429.4|1429|43500
1595419200000|2020-07-22 12:00:00|1430.8|1430|1430.8|1430.6|1431.4|1431|1426.6|1426|126509
1595419500000|2020-07-22 12:05:00|1431|1430.4|1430.8|1430.4|1431.8|1431.4|1430|1429.6|51225
1595419800000|2020-07-22 12:10:00|1431|1430.2|1430.8|1430.6|1431.8|1431.6|1430.4|1430|40176
1595420100000|2020-07-22 12:15:00|1430.6|1430.4|1428.6|1428.4|1430.8|1430.6|1428.4|1428|77614
1595420400000|2020-07-22 12:20:00|1428.8|1428.2|1429.2|1429|1430|1429.6|1428.4|1428.2|47061
1595420700000|2020-07-22 12:25:00|1429|1428.8|1427|1426.6|1429|1428.8|1426.2|1425.8|108654
1595421000000|2020-07-22 12:30:00|1426.8|1426.4|1425.4|1425.2|1426.8|1426.4|1425.2|1425|113016
1595421300000|2020-07-22 12:35:00|1425.2|1425|1424.8|1424.6|1425.6|1425.4|1423.6|1423.4|256204
1595421600000|2020-07-22 12:40:00|1424.6|1424.4|1424.6|1424.4|1424.6|1424.4|1423.2|1423|48185
1595421900000|2020-07-22 12:45:00|1424.8|1424.6|1423.8|1423.6|1425|1424.8|1422.8|1422.4|56945
1595422200000|2020-07-22 12:50:00|1424|1423.8|1424.2|1424|1424.8|1424.6|1423.6|1423.2|29184
1595422500000|2020-07-22 12:55:00|1424.4|1424.2|1427.6|1426.8|1427.6|1427.2|1423.8|1423.6|112799
1595422800000|2020-07-22 13:00:00|1427.4|1426.6|1427.2|1427|1427.8|1427.6|1425.8|1425.4|40149
1595423100000|2020-07-22 13:05:00|1427.4|1427.2|1426.4|1426|1427.4|1427.2|1425.6|1425.4|32237
1595423400000|2020-07-22 13:10:00|1426.2|1425.8|1424.8|1424.4|1426.2|1425.8|1424.6|1424.2|78281
1595423700000|2020-07-22 13:15:00|1425|1424.6|1425.4|1425|1425.8|1425.4|1424|1423.8|38428
1595424000000|2020-07-22 13:20:00|1425.2|1425.2|1424.6|1424.2|1425.8|1425.6|1422.4|1422.2|77368
1595424300000|2020-07-22 13:25:00|1424.8|1424.4|1422.8|1422.4|1425|1424.8|1422.2|1422|94228
1595424600000|2020-07-22 13:30:00|1422.6|1422.2|1416.2|1416|1422.8|1422.2|1413|1412.8|691392
1595424900000|2020-07-22 13:35:00|1416.4|1415.8|1417|1416.4|1421.6|1421.2|1415.2|1415|420035
1595425200000|2020-07-22 13:40:00|1416.8|1416.6|1420.6|1419.8|1421|1420.4|1416.6|1416.2|184402
1595425500000|2020-07-22 13:45:00|1420.4|1420|1420.8|1420.4|1422|1421.8|1419.6|1419.2|215130
1595425800000|2020-07-22 13:50:00|1421|1420.6|1420.8|1420.4|1422.2|1421.8|1419.2|1419|225827
1595426100000|2020-07-22 13:55:00|1420.6|1420.2|1417.6|1417.2|1420.6|1420.2|1416.4|1416.2|230116
1595426400000|2020-07-22 14:00:00|1417.4|1416.8|1414.6|1414.2|1417.8|1417.6|1413.2|1413|278107
1595426700000|2020-07-22 14:05:00|1414.4|1414|1415.2|1414.8|1415.6|1415.2|1413|1412.8|236887
1595427000000|2020-07-22 14:10:00|1415|1414.6|1410.4|1410|1415|1414.8|1410.2|1410|332749
1595427300000|2020-07-22 14:15:00|1410.2|1409.8|1410|1409.8|1411.6|1411.2|1407.2|1407|433657
1595427600000|2020-07-22 14:20:00|1409.8|1409.6|1407.8|1407.4|1410.4|1410.2|1407.2|1407|259809
1595427900000|2020-07-22 14:25:00|1407.6|1407.2|1409.4|1409|1410|1409.6|1406|1405.6|247839
1595428200000|2020-07-22 14:30:00|1409.6|1409.2|1411.2|1411|1412|1411.8|1407.6|1407.2|209740
1595428500000|2020-07-22 14:35:00|1411|1410.8|1412.4|1412.2|1413.2|1413|1410.2|1410|242874
1595428800000|2020-07-22 14:40:00|1412.6|1412.4|1415|1414.4|1415.2|1414.8|1411.8|1411.6|248895
1595429100000|2020-07-22 14:45:00|1415.2|1414.6|1410.4|1410.2|1416.4|1416|1410.2|1409.8|270854
1595429400000|2020-07-22 14:50:00|1410.6|1410|1409.4|1409.2|1411|1410.6|1409.4|1409.2|236728
1595429700000|2020-07-22 14:55:00|1409.6|1409|1411|1410.8|1411|1410.8|1408.2|1408|163264
1595430000000|2020-07-22 15:00:00|1411.2|1411|1409.6|1409|1412|1411.8|1409|1408.8|225123
1595430300000|2020-07-22 15:05:00|1409.4|1409.2|1410.4|1410|1412|1411.8|1409.2|1409|187809
1595430600000|2020-07-22 15:10:00|1410.2|1409.8|1408.6|1408.2|1410.8|1410.4|1408.4|1408.2|204880
1595430900000|2020-07-22 15:15:00|1408.4|1408|1408.6|1408.2|1409.8|1409.6|1407.6|1407.4|384568
1595431200000|2020-07-22 15:20:00|1408.8|1408.4|1409.4|1409.2|1411.2|1411|1408.4|1408|290021
1595431500000|2020-07-22 15:25:00|1409.6|1409.4|1409.6|1409|1410.2|1409.8|1408|1407.6|367672
1595487600000|2020-07-23 07:00:00|1415|1414.4|1417.6|1416.8|1419|1418.2|1413.6|1413|130377
1595487900000|2020-07-23 07:05:00|1417.2|1416.6|1412.6|1411.8|1417.4|1416.8|1405.6|1405|299321
1595488200000|2020-07-23 07:10:00|1412.8|1412.2|1417.8|1416.8|1418|1417|1409.8|1409.4|102111
1595488500000|2020-07-23 07:15:00|1417.2|1416.6|1418.6|1418.2|1419|1418.6|1415.2|1414.4|141966
1595488800000|2020-07-23 07:20:00|1418.8|1418|1417.8|1417.6|1418.8|1418.4|1414.4|1414|161587
1595489100000|2020-07-23 07:25:00|1418|1417.8|1420|1419.6|1422.2|1421.8|1418|1417.4|181325
1595489400000|2020-07-23 07:30:00|1420.2|1419.8|1420.4|1420.2|1420.8|1420.2|1417.4|1416.8|137054
1595489700000|2020-07-23 07:35:00|1420.6|1420|1423.2|1422.8|1424.4|1424.2|1420|1419.6|74703
1595490000000|2020-07-23 07:40:00|1423|1422.6|1423|1422.2|1426|1425.6|1420.6|1420.2|138805
1595490300000|2020-07-23 07:45:00|1422.8|1422|1424.4|1424|1425|1424.6|1420.8|1420.4|84468
1595490600000|2020-07-23 07:50:00|1424.6|1424.2|1426.6|1426.2|1426.8|1426.4|1423|1422.6|68777
1595490900000|2020-07-23 07:55:00|1426.8|1426.4|1427.6|1427|1428.8|1428.4|1426.2|1426|83859
1595491200000|2020-07-23 08:00:00|1427.8|1427.2|1426.4|1426|1428.4|1428|1425.8|1425.4|41952
1595491500000|2020-07-23 08:05:00|1426.6|1425.8|1428.6|1428.2|1429|1428.6|1425.4|1425|96085
1595491800000|2020-07-23 08:10:00|1428.8|1428.4|1428.6|1428.2|1429|1428.8|1425.6|1425.4|95340
1595492100000|2020-07-23 08:15:00|1428.8|1428.4|1430.8|1430.6|1431|1430.8|1428|1427.6|111010
1595492400000|2020-07-23 08:20:00|1431|1430.8|1429.4|1429|1432|1431.8|1429|1428.6|87245
1595492700000|2020-07-23 08:25:00|1429.6|1429.2|1431.6|1431.4|1432.4|1432.2|1429.6|1429.2|49362
1595493000000|2020-07-23 08:30:00|1431.4|1431.2|1431.2|1430.8|1432.4|1432.2|1429.6|1429.2|81502
1595493300000|2020-07-23 08:35:00|1431.4|1431|1431.6|1431.2|1432.2|1431.6|1430.6|1430.2|44691
1595493600000|2020-07-23 08:40:00|1431.8|1431.4|1429.4|1429|1433|1432.8|1428.8|1428.4|50542
1595493900000|2020-07-23 08:45:00|1429.2|1428.8|1424.8|1424.2|1429.4|1429.2|1424.4|1424|56411
1595494200000|2020-07-23 08:50:00|1424.6|1424|1426.8|1426.4|1428.2|1427.6|1424|1423.6|40573
1595494500000|2020-07-23 08:55:00|1426.6|1426.2|1426.4|1426|1427.8|1427.6|1426|1425.6|68744
1595494800000|2020-07-23 09:00:00|1426.2|1425.8|1426.8|1426.2|1429.4|1429.2|1426.2|1425.8|56449
1595495100000|2020-07-23 09:05:00|1427|1426.4|1428|1427.6|1429|1428.6|1427|1426.4|26279
1595495400000|2020-07-23 09:10:00|1428.2|1427.8|1427.6|1427.4|1429|1428.4|1427.4|1427|13137
1595495700000|2020-07-23 09:15:00|1427.4|1427.2|1427.6|1427.4|1428.8|1428.6|1426.6|1426.2|26596
1595496000000|2020-07-23 09:20:00|1427.4|1427.2|1426.2|1425.8|1427.6|1427.4|1424.8|1424.6|37944
1595496300000|2020-07-23 09:25:00|1426.4|1426|1425.8|1425.4|1427.2|1426.8|1425.6|1425.2|16951
1595496600000|2020-07-23 09:30:00|1425.6|1425.6|1428.6|1428.4|1429|1428.6|1425.2|1425|24771
1595496900000|2020-07-23 09:35:00|1428.8|1428.2|1426|1425.6|1429.4|1429|1425.6|1425.2|51669
1595497200000|2020-07-23 09:40:00|1426.2|1425.8|1424.8|1424.6|1426.8|1426.4|1424.2|1423.8|39759
1595497500000|2020-07-23 09:45:00|1425|1424.8|1423.6|1423.2|1425.2|1424.8|1422.4|1422.2|66904
1595497800000|2020-07-23 09:50:00|1423.8|1423|1422|1421.6|1424.2|1423.8|1421.4|1421.2|35092
1595498100000|2020-07-23 09:55:00|1422.2|1421.8|1422.2|1421.8|1422.8|1422.6|1420.4|1420.2|36928
1595498400000|2020-07-23 10:00:00|1422.4|1422|1423.2|1422.8|1424.2|1424|1421.4|1421|36700
1595498700000|2020-07-23 10:05:00|1423.4|1423|1423.4|1422.8|1424.4|1424|1422.8|1422.2|24402
1595499000000|2020-07-23 10:10:00|1423.2|1422.6|1420.4|1420|1423.4|1423|1419.2|1419|59225
1595499300000|2020-07-23 10:15:00|1420.6|1420.2|1421.4|1421|1421.4|1421|1420.2|1419.8|22770
1595499600000|2020-07-23 10:20:00|1421.6|1421.2|1416.2|1415.8|1422|1421.6|1416.2|1415.8|84163
1595499900000|2020-07-23 10:25:00|1416.4|1416|1417|1416.8|1417.8|1417.4|1415.6|1415.4|48679
1595500200000|2020-07-23 10:30:00|1417.2|1417|1417.2|1416.8|1418.2|1418|1416.4|1416|35830
1595500500000|2020-07-23 10:35:00|1417|1417|1417|1416.8|1417.8|1417.6|1416|1415.6|59093
1595500800000|2020-07-23 10:40:00|1416.8|1416.6|1414.4|1414.2|1416.8|1416.6|1413.2|1413|86487
1595501100000|2020-07-23 10:45:00|1414.6|1414.4|1415.2|1415|1415.2|1415|1413.2|1413|87749
1595501400000|2020-07-23 10:50:00|1415|1414.8|1416.6|1416.4|1417.4|1417|1414.4|1414|33454
1595501700000|2020-07-23 10:55:00|1416.8|1416.6|1418.6|1418.2|1418.8|1418.6|1415.8|1415.6|54156
1595502000000|2020-07-23 11:00:00|1418.4|1418|1419|1418.8|1419.8|1419.4|1417.8|1417.6|20866
1595502300000|2020-07-23 11:05:00|1418.8|1418.6|1416.2|1415.8|1418.8|1418.6|1415.8|1415.6|26623
1595502600000|2020-07-23 11:10:00|1416|1416|1417.8|1417.4|1417.8|1417.6|1415.2|1415|19982
1595502900000|2020-07-23 11:15:00|1417.6|1417.2|1417|1416.6|1418.6|1418|1416.6|1416.4|46306
1595503200000|2020-07-23 11:20:00|1417.2|1416.8|1417.2|1417|1417.8|1417.4|1416.4|1416.2|22487
1595503500000|2020-07-23 11:25:00|1417.4|1417.2|1417.2|1417|1417.8|1417.4|1415.8|1415.6|41591
1595503800000|2020-07-23 11:30:00|1417.4|1417.2|1419.4|1419|1419.6|1419.2|1417|1416.8|34173
1595504100000|2020-07-23 11:35:00|1419.6|1419.2|1417.6|1417.2|1420.8|1420.4|1417.4|1417|42756
1595504400000|2020-07-23 11:40:00|1417.4|1417.4|1416|1415.8|1418.4|1417.8|1415.8|1415.6|36486
1595504700000|2020-07-23 11:45:00|1416.2|1416|1416.4|1416.2|1417.8|1417.4|1415.8|1415.6|40229
1595505000000|2020-07-23 11:50:00|1416.6|1416.4|1415.6|1415.2|1417|1416.8|1413.2|1412.8|61570
1595505300000|2020-07-23 11:55:00|1415.4|1415|1415.8|1415.6|1417|1416.6|1414.4|1414|48482
1595505600000|2020-07-23 12:00:00|1415.6|1415.4|1415|1414.6|1415.6|1415.4|1413.4|1413|58279
1595505900000|2020-07-23 12:05:00|1414.8|1414.4|1413.2|1413|1415|1414.4|1413.2|1413|32052
1595506200000|2020-07-23 12:10:00|1413|1412.8|1412.4|1412.2|1413.4|1413.2|1411.2|1411|89040
1595506500000|2020-07-23 12:15:00|1412.6|1412|1411.6|1411.2|1412.8|1412.4|1410.4|1410.2|59931
1595506800000|2020-07-23 12:20:00|1411.4|1411|1410.4|1410|1411.6|1411.2|1409.8|1409.6|76939
1595507100000|2020-07-23 12:25:00|1410.2|1410.2|1411.8|1411.2|1411.8|1411.2|1409.2|1409|82605
1595507400000|2020-07-23 12:30:00|1411.6|1411|1410.4|1410|1413.8|1413.4|1409.4|1409.2|94548
1595507700000|2020-07-23 12:35:00|1410.2|1409.8|1410.2|1410|1411.6|1411.2|1409.2|1409|73381
1595508000000|2020-07-23 12:40:00|1410|1409.8|1411.8|1411.4|1411.8|1411.4|1409.6|1409.4|42962
1595508300000|2020-07-23 12:45:00|1411.6|1411.2|1409.6|1409.2|1413|1412.4|1408.8|1408.6|75384
1595508600000|2020-07-23 12:50:00|1409.8|1409.4|1408.4|1408.2|1410|1409.6|1407.8|1407.6|46833
1595508900000|2020-07-23 12:55:00|1408.2|1408|1405.6|1405.2|1408.4|1408.2|1405.2|1405|92351
1595509200000|2020-07-23 13:00:00|1405.4|1405|1409.2|1409|1409.6|1409.2|1405.2|1405|59066
1595509500000|2020-07-23 13:05:00|1409|1408.8|1409.4|1409.2|1410.6|1410.4|1408.4|1408.2|28930
1595509800000|2020-07-23 13:10:00|1409.6|1409|1409.8|1409.4|1410.8|1410.4|1409|1408.8|64550
1595510100000|2020-07-23 13:15:00|1410|1409.6|1411|1410.8|1411.2|1410.8|1409|1408.8|66678
1595510400000|2020-07-23 13:20:00|1411.2|1411|1408.6|1408.4|1411.4|1411|1407.6|1407.2|49536
1595510700000|2020-07-23 13:25:00|1408.8|1408.6|1406|1405.8|1408.8|1408.6|1406|1405.8|73220
1595511000000|2020-07-23 13:30:00|1405.8|1405.6|1412.4|1412.2|1414.2|1413.8|1403.6|1403.2|304761
1595511300000|2020-07-23 13:35:00|1412.6|1412.4|1406.4|1406.2|1413.4|1413|1405.4|1405|229519
1595511600000|2020-07-23 13:40:00|1406.2|1406|1402|1401.6|1406.6|1406.2|1401.4|1401|239485
1595511900000|2020-07-23 13:45:00|1401.8|1401.8|1403.6|1403.2|1404.4|1404.2|1401.8|1401.6|198868
1595512200000|2020-07-23 13:50:00|1403.8|1403.4|1405.2|1404.8|1406.4|1406.2|1403.6|1403.2|181324
1595512500000|2020-07-23 13:55:00|1405|1404.6|1406.4|1406|1406.6|1406|1402.6|1402.2|117303
1595512800000|2020-07-23 14:00:00|1406.2|1405.8|1402|1401.8|1407.4|1407|1400.4|1400.2|202693
1595513100000|2020-07-23 14:05:00|1402.2|1402|1399.6|1399.2|1403.8|1403.4|1399.4|1399|379592
1595513400000|2020-07-23 14:10:00|1399.4|1399.4|1398.6|1398.4|1400.4|1400.2|1396.8|1396.6|234379
1595513700000|2020-07-23 14:15:00|1398.4|1398.2|1398.4|1398|1400.4|1400|1398.2|1397.8|157693
1595514000000|2020-07-23 14:20:00|1398.2|1398.2|1397.8|1397.4|1399|1398.6|1395.6|1395.4|184207
1595514300000|2020-07-23 14:25:00|1397.6|1397.6|1399.8|1399.4|1400|1399.6|1396.6|1396.4|83853
1595514600000|2020-07-23 14:30:00|1400|1399.6|1399.4|1399.2|1400.4|1400.2|1398.4|1398|96846
1595514900000|2020-07-23 14:35:00|1399.6|1399.4|1399.2|1399|1400.2|1400|1396.8|1396.6|110706
1595515200000|2020-07-23 14:40:00|1399.4|1399.2|1399.2|1398.8|1400.6|1400.2|1399|1398.6|70334
1595515500000|2020-07-23 14:45:00|1399|1398.6|1397|1396.6|1399.2|1399|1396.6|1396.4|127301
1595515800000|2020-07-23 14:50:00|1396.8|1396.4|1395.4|1395.2|1398.4|1398|1395.2|1395|184529
1595516100000|2020-07-23 14:55:00|1395.6|1395.4|1395.6|1395.2|1396.4|1396.2|1394.2|1394|331064
1595516400000|2020-07-23 15:00:00|1395.8|1395.4|1395.2|1395|1397|1396.6|1395.2|1395|296682
1595516700000|2020-07-23 15:05:00|1395|1394.8|1395.8|1395.6|1396.8|1396.4|1393.4|1393.2|303929
1595517000000|2020-07-23 15:10:00|1396|1395.8|1397|1396.6|1397|1396.8|1394.4|1394.2|162148
1595517300000|2020-07-23 15:15:00|1396.8|1396.8|1395.8|1395.4|1397.2|1397|1394.8|1394.4|217030
1595517600000|2020-07-23 15:20:00|1396|1395.6|1395.8|1395.6|1397|1396.8|1395|1394.6|243199
1595517900000|2020-07-23 15:25:00|1395.6|1395.4|1401|1400.4|1401.6|1401.2|1395|1394.8|224144
1595574000000|2020-07-24 07:00:00|1409.4|1352.4|1388|1386.6|1409.4|1393|1386.6|1348.2|482179
1595574300000|2020-07-24 07:05:00|1387.8|1386.2|1397.4|1396.2|1398|1397.4|1384.2|1383.4|258607
1595574600000|2020-07-24 07:10:00|1397|1396.4|1392.8|1392|1397.4|1396.6|1388|1387.4|225196
1595574900000|2020-07-24 07:15:00|1393|1393|1387.8|1386.8|1395.6|1394.8|1385|1384.8|255184
1595575200000|2020-07-24 07:20:00|1387.6|1387|1388.8|1388.2|1389|1388.2|1382.4|1382.2|90276
1595575500000|2020-07-24 07:25:00|1388.6|1388|1386.4|1386.2|1389.2|1388.4|1384.8|1384.2|123999
1595575800000|2020-07-24 07:30:00|1386.6|1386.4|1383.6|1383|1388.8|1388|1383.4|1383|136691
1595576100000|2020-07-24 07:35:00|1383.4|1383.2|1384.8|1384.2|1386|1385.4|1381.4|1381.2|185241
1595576400000|2020-07-24 07:40:00|1385|1384.4|1384.2|1384|1387|1386.6|1383.4|1383|196080
1595576700000|2020-07-24 07:45:00|1384.4|1384.2|1385.2|1385|1386.2|1385.8|1383.4|1383.2|63408
1595577000000|2020-07-24 07:50:00|1385|1384.8|1385.4|1385|1386.6|1386.4|1384.2|1384|97905
1595577300000|2020-07-24 07:55:00|1385.2|1385.2|1382.8|1382.4|1385.4|1385.2|1381.8|1381.4|120164
1595577600000|2020-07-24 08:00:00|1383|1382.6|1383.4|1383|1384.6|1384|1381.6|1381.4|137456
1595577900000|2020-07-24 08:05:00|1383.6|1383.2|1386.4|1386|1387|1386.8|1381.6|1381.4|100609
1595578200000|2020-07-24 08:10:00|1386.2|1385.8|1392|1391.6|1392.2|1392|1385.4|1385.2|98772
1595578500000|2020-07-24 08:15:00|1392.2|1391.8|1390.4|1389.8|1392.2|1391.8|1388.4|1388|87478
1595578800000|2020-07-24 08:20:00|1390.2|1389.6|1389.6|1389.2|1390.2|1390|1388.2|1388|139045
1595579100000|2020-07-24 08:25:00|1389.8|1389.4|1389.8|1389.4|1390|1389.6|1388|1387.4|65035
1595579400000|2020-07-24 08:30:00|1389.6|1389.6|1390.2|1389.8|1390.6|1390.4|1388.2|1388|120071
1595579700000|2020-07-24 08:35:00|1390|1389.6|1394|1393.8|1394.6|1394.4|1389.6|1389.4|103410
1595580000000|2020-07-24 08:40:00|1394.2|1394|1395.8|1395.4|1397.2|1396.8|1394|1393.8|180704
1595580300000|2020-07-24 08:45:00|1396|1395.6|1393.2|1393|1396|1395.8|1393.2|1393|90611
1595580600000|2020-07-24 08:50:00|1393|1392.8|1395.8|1395.4|1396.4|1396.2|1391.6|1391.2|81535
1595580900000|2020-07-24 08:55:00|1395.6|1395.2|1397|1396.8|1397|1396.8|1394.8|1394.4|21921
1595581200000|2020-07-24 09:00:00|1396.8|1396.6|1395.6|1395.2|1397|1396.8|1395|1394.6|51182
1595581500000|2020-07-24 09:05:00|1395.4|1395|1391.6|1391.2|1395.4|1395.2|1391.4|1391|61921
1595581800000|2020-07-24 09:10:00|1391.4|1391|1394.4|1394|1395.2|1395|1391.4|1391|36056
1595582100000|2020-07-24 09:15:00|1394.2|1394.2|1396.8|1396.4|1398|1397.6|1392.6|1392.4|96334
1595582400000|2020-07-24 09:20:00|1396.6|1396.6|1395.6|1395|1397.4|1397.2|1394.8|1394.4|81867
1595582700000|2020-07-24 09:25:00|1395.4|1394.8|1395.6|1395.2|1395.6|1395.2|1393.6|1393.2|48647
1595583000000|2020-07-24 09:30:00|1395.4|1395.4|1396.8|1396.4|1398.4|1398.2|1395.2|1395|34403
1595583300000|2020-07-24 09:35:00|1396.6|1396.2|1398.2|1397.8|1398.4|1398|1396.6|1396.2|27351
1595583600000|2020-07-24 09:40:00|1398|1398|1397.8|1397.4|1399.2|1399|1397.6|1397.2|43820
1595583900000|2020-07-24 09:45:00|1397.6|1397.2|1399.8|1399.4|1400|1399.6|1396.8|1396.4|70190
1595584200000|2020-07-24 09:50:00|1400|1399.6|1401.6|1401.4|1402|1401.6|1399.6|1399.2|50691
1595584500000|2020-07-24 09:55:00|1401.8|1401.6|1400.4|1400|1402|1401.8|1400.2|1400|40814
1595584800000|2020-07-24 10:00:00|1400.6|1400.2|1404|1403.6|1404.4|1404.2|1399.4|1399.2|92539
1595585100000|2020-07-24 10:05:00|1404.2|1403.8|1404|1403.6|1404.4|1404.2|1400.6|1400.4|97607
1595585400000|2020-07-24 10:10:00|1404.2|1403.8|1404.8|1404.4|1406|1405.4|1403.6|1403.4|36837
1595585700000|2020-07-24 10:15:00|1405|1404.6|1401.8|1401.2|1405|1404.8|1401.8|1401.2|28823
1595586000000|2020-07-24 10:20:00|1401.6|1401.4|1402.2|1401.8|1404.6|1404.2|1401.2|1401|33308
1595586300000|2020-07-24 10:25:00|1402.4|1402|1401.4|1401.2|1403.2|1403|1401|1400.6|39383
1595586600000|2020-07-24 10:30:00|1401.6|1401.4|1397|1396.6|1402|1401.6|1397|1396.6|72562
1595586900000|2020-07-24 10:35:00|1397.4|1396.8|1398.2|1397.8|1398.2|1397.8|1396|1395.4|112661
1595587200000|2020-07-24 10:40:00|1398|1398|1398|1397.6|1399|1398.8|1397|1396.6|62908
1595587500000|2020-07-24 10:45:00|1398.2|1397.8|1398.2|1398|1399.4|1399.2|1397.8|1397.4|37389
1595587800000|2020-07-24 10:50:00|1398.4|1398.2|1399.4|1399|1401.4|1401|1398.4|1398|41749
1595588100000|2020-07-24 10:55:00|1399.6|1399.2|1400.2|1399.8|1401|1400.6|1398.6|1398.2|22279
1595588400000|2020-07-24 11:00:00|1400|1399.6|1402.6|1402.2|1403|1402.8|1400|1399.6|61494
1595588700000|2020-07-24 11:05:00|1402.4|1402|1402.4|1402|1402.8|1402.6|1400.8|1400.4|102542
1595589000000|2020-07-24 11:10:00|1402.6|1402.2|1398.6|1398.2|1403|1402.4|1398.6|1398|65454
1595589300000|2020-07-24 11:15:00|1398.8|1398.4|1398.2|1397.8|1399.8|1399.2|1397.6|1397.4|23985
1595589600000|2020-07-24 11:20:00|1398.4|1398|1399|1398.4|1400.4|1400|1398.2|1398|28076
1595589900000|2020-07-24 11:25:00|1398.8|1398.2|1398.8|1398.4|1399|1398.6|1396.2|1396|56523
1595590200000|2020-07-24 11:30:00|1398.6|1398.2|1399|1398.8|1399.2|1399|1398.4|1398|41865
1595590500000|2020-07-24 11:35:00|1399.2|1399|1399.6|1399.2|1399.8|1399.4|1398|1397.6|63063
1595590800000|2020-07-24 11:40:00|1399.4|1399|1399|1398.8|1400|1399.8|1398.2|1398|37362
1595591100000|2020-07-24 11:45:00|1399.2|1398.6|1396.2|1396|1399.4|1399|1395.4|1395.2|83258
1595591400000|2020-07-24 11:50:00|1396|1395.8|1395.8|1395.4|1398|1397.8|1395.4|1395.2|23949
1595591700000|2020-07-24 11:55:00|1396|1395.6|1396.8|1396.6|1397.2|1396.8|1396|1395.4|24447
1595592000000|2020-07-24 12:00:00|1397|1396.4|1396.2|1395.8|1397|1396.4|1394.4|1394|34562
1595592300000|2020-07-24 12:05:00|1396.4|1396|1398.6|1398.2|1399.6|1399.4|1396.4|1395.8|36516
1595592600000|2020-07-24 12:10:00|1398.4|1398|1396.6|1396.2|1398.4|1398.2|1395.8|1395.6|20719
1595592900000|2020-07-24 12:15:00|1396.8|1396.4|1397.8|1397.4|1398|1397.6|1396.4|1396.2|21937
1595593200000|2020-07-24 12:20:00|1397.6|1397.6|1397|1396.6|1398.4|1398.2|1396.6|1396.2|30895
1595593500000|2020-07-24 12:25:00|1396.8|1396.8|1396.4|1396|1397.6|1397.4|1395.8|1395.6|23895
1595593800000|2020-07-24 12:30:00|1396.2|1395.8|1396|1395.6|1396.4|1396.2|1395|1394.8|63378
1595594100000|2020-07-24 12:35:00|1395.8|1395.4|1394|1393.6|1396.4|1396.2|1393|1392.8|57271
1595594400000|2020-07-24 12:40:00|1394.2|1393.8|1394.2|1394|1394.6|1394.4|1393.6|1393.2|19462
1595594700000|2020-07-24 12:45:00|1394.4|1394.2|1397.4|1397|1397.4|1397.2|1394.2|1394|48766
1595595000000|2020-07-24 12:50:00|1397.2|1397.2|1396.6|1396.2|1398.4|1398|1396|1395.6|36838
1595595300000|2020-07-24 12:55:00|1396.4|1396|1394.8|1394.4|1396.6|1396.2|1394.6|1394.2|11563
1595595600000|2020-07-24 13:00:00|1394.6|1394.2|1395|1394.8|1395.8|1395.4|1394.2|1394|35023
1595595900000|2020-07-24 13:05:00|1395.2|1395|1394.6|1394.2|1396|1395.8|1394.2|1393.8|45504
1595596200000|2020-07-24 13:10:00|1394.8|1394.4|1393.4|1393|1394.8|1394.6|1392.8|1392.4|39205
1595596500000|2020-07-24 13:15:00|1393.2|1392.8|1393.4|1393.2|1394|1393.6|1392.6|1392.2|30968
1595596800000|2020-07-24 13:20:00|1393.6|1393.4|1393.6|1393.2|1393.8|1393.6|1392.4|1392.2|68871
1595597100000|2020-07-24 13:25:00|1393.8|1393.4|1392.6|1392.4|1394.8|1394.4|1392.2|1392|120117
1595597400000|2020-07-24 13:30:00|1392.8|1392.6|1397.6|1397.4|1398|1397.6|1391.8|1391.2|276698
1595597700000|2020-07-24 13:35:00|1397.4|1397.2|1398.6|1398.2|1401|1400.6|1397.2|1397|292161
1595598000000|2020-07-24 13:40:00|1398.4|1398|1397|1396.4|1400.2|1399.8|1396.2|1395.8|147195
1595598300000|2020-07-24 13:45:00|1396.8|1396.2|1399.8|1399.4|1401.4|1401|1395.6|1395.2|224339
1595598600000|2020-07-24 13:50:00|1399.6|1399.8|1396.8|1396.4|1400.4|1400|1396.2|1396|121515
1595598900000|2020-07-24 13:55:00|1397|1396.6|1398.8|1398.2|1399.4|1399|1396.6|1396.4|99111
1595599200000|2020-07-24 14:00:00|1398.6|1398|1401.2|1400.8|1401.4|1401.2|1398|1397.8|175416
1595599500000|2020-07-24 14:05:00|1401|1400.6|1399|1398.6|1401|1400.6|1398.4|1398.2|110898
1595599800000|2020-07-24 14:10:00|1399.2|1398.8|1399.6|1399.2|1400.4|1400|1398.4|1398.2|139000
1595600100000|2020-07-24 14:15:00|1399.4|1399.4|1400.8|1400.6|1401.8|1401.4|1397.4|1397.2|154086
1595600400000|2020-07-24 14:20:00|1400.6|1400.4|1402|1401.6|1402|1401.8|1398.8|1398.6|261237
1595600700000|2020-07-24 14:25:00|1401.8|1401.8|1399.8|1399.6|1402.4|1402|1398.8|1398.4|185712
1595601000000|2020-07-24 14:30:00|1400|1399.8|1399|1398.6|1403|1402.8|1398.2|1398|74303
1595601300000|2020-07-24 14:35:00|1399.2|1398.8|1398.4|1398|1400.4|1400.2|1398|1397.8|68073
1595601600000|2020-07-24 14:40:00|1398.2|1398.2|1400.4|1400|1400.8|1400.4|1397.8|1397.6|70114
1595601900000|2020-07-24 14:45:00|1400.6|1400.2|1398.2|1398|1401.4|1401|1397.8|1397.6|69254
1595602200000|2020-07-24 14:50:00|1398.4|1397.8|1394.6|1394.4|1398.4|1397.8|1394.4|1394.2|125878
1595602500000|2020-07-24 14:55:00|1394.8|1394.6|1393.2|1393|1395|1394.8|1392.6|1392.2|70791
1595602800000|2020-07-24 15:00:00|1393.4|1393.2|1393.2|1392.8|1395.6|1395.4|1393|1392.8|80566
1595603100000|2020-07-24 15:05:00|1393|1393|1391.8|1391.4|1393.4|1393|1391|1390.8|82040
1595603400000|2020-07-24 15:10:00|1391.6|1391.6|1390.4|1390|1392|1391.6|1390|1389.8|163610
1595603700000|2020-07-24 15:15:00|1390.2|1389.8|1390.2|1389.8|1391.6|1391.2|1389.6|1389.2|132345
1595604000000|2020-07-24 15:20:00|1390|1390|1387|1386.6|1390.4|1390.2|1386.4|1386.2|186050
1595604300000|2020-07-24 15:25:00|1386.8|1386.4|1385.8|1385.4|1387.2|1386.8|1384.6|1384.4|255722
1595833200000|2020-07-27 07:00:00|1449.4|1353.8|1384.4|1383.2|1449.4|1383.6|1379.2|1353.8|558432
1595833500000|2020-07-27 07:05:00|1384|1383.4|1390.6|1390|1394.4|1393.6|1382.4|1381.8|159262
1595833800000|2020-07-27 07:10:00|1390.2|1389.6|1386.4|1385.8|1390.6|1390|1385|1384|73748
1595834100000|2020-07-27 07:15:00|1386|1385.6|1384|1383.2|1388.8|1388.2|1383|1382.6|107267
1595834400000|2020-07-27 07:20:00|1383.8|1383.4|1378.6|1377.8|1385|1384.4|1377.8|1377.6|112253
1595834700000|2020-07-27 07:25:00|1378|1377.6|1378|1377.6|1379|1378.8|1374|1373.6|215935
1595835000000|2020-07-27 07:30:00|1378.2|1377.8|1375.6|1375.2|1378.4|1377.8|1373.6|1373.2|82680
1595835300000|2020-07-27 07:35:00|1375.8|1375|1374.6|1373.8|1376.2|1375.4|1371.4|1371.2|112865
1595835600000|2020-07-27 07:40:00|1374.8|1374.2|1375.4|1375|1377.2|1376.6|1374.6|1374.2|66037
1595835900000|2020-07-27 07:45:00|1375.6|1374.8|1376.4|1376|1377.4|1377|1375|1374.2|121366
1595836200000|2020-07-27 07:50:00|1376.6|1376.2|1374|1373.8|1377.6|1377|1373|1372.6|82022
1595836500000|2020-07-27 07:55:00|1374.2|1374|1380|1379.6|1380|1379.6|1373.6|1373.4|80135
1595836800000|2020-07-27 08:00:00|1379.8|1379.4|1384.4|1383.8|1386.2|1385.8|1379.8|1379.2|96977
1595837100000|2020-07-27 08:05:00|1384|1383.6|1384.2|1384|1385.6|1385|1382.4|1382|98057
1595837400000|2020-07-27 08:10:00|1384|1383.8|1384|1383.6|1386|1385.8|1382.8|1382.6|124527
1595837700000|2020-07-27 08:15:00|1384.2|1383.8|1381.2|1381|1384.4|1384|1381.2|1380.8|66801
1595838000000|2020-07-27 08:20:00|1381|1380.8|1380.2|1380|1381.2|1380.8|1377.6|1377.2|127747
1595838300000|2020-07-27 08:25:00|1380.4|1380.2|1378.6|1378.2|1381|1380.6|1377.8|1377.2|78825
1595838600000|2020-07-27 08:30:00|1378.4|1378|1379.8|1379.6|1380.6|1380.2|1378|1377.6|49446
1595838900000|2020-07-27 08:35:00|1379.6|1379.4|1381|1380.8|1381.6|1381.2|1379.4|1379.2|76640
1595839200000|2020-07-27 08:40:00|1381.2|1381|1380|1379.6|1383.4|1383|1379.6|1379.4|47492
1595839500000|2020-07-27 08:45:00|1379.8|1379.4|1377.4|1377|1380.4|1380|1377.4|1377|58632
1595839800000|2020-07-27 08:50:00|1377.6|1377.2|1379.8|1379.2|1380|1379.6|1377|1376.6|33398
1595840100000|2020-07-27 08:55:00|1379.6|1379|1381.4|1381|1381.8|1381.4|1378.6|1378.2|28737
1595840400000|2020-07-27 09:00:00|1381.2|1380.6|1380.6|1380.4|1383|1382.6|1380.2|1379.8|49798
1595840700000|2020-07-27 09:05:00|1380.8|1380.2|1381|1380.8|1381.8|1381.4|1380.6|1380.2|41159
1595841000000|2020-07-27 09:10:00|1381.2|1381|1383|1382.8|1383.8|1383.6|1381.2|1381|60013
1595841300000|2020-07-27 09:15:00|1383.2|1383|1388.8|1388.4|1388.8|1388.6|1383|1382.8|24852
1595841600000|2020-07-27 09:20:00|1388.6|1388.6|1388.4|1388|1390.8|1390.4|1388.2|1387.8|55094
1595841900000|2020-07-27 09:25:00|1388.6|1388.2|1390|1389.6|1390.4|1390|1387.4|1387.2|40434
1595842200000|2020-07-27 09:30:00|1390.2|1389.8|1390.4|1390.2|1391.6|1391|1389.6|1389.4|31156
1595842500000|2020-07-27 09:35:00|1390.2|1390|1388.8|1388.4|1390.8|1390.4|1388.4|1388|22384
1595842800000|2020-07-27 09:40:00|1388.6|1388.6|1389|1388.6|1389.4|1389|1388.6|1388.4|13433
1595843100000|2020-07-27 09:45:00|1389.2|1388.8|1389.6|1389.4|1390.8|1390.4|1389|1388.4|35891
1595843400000|2020-07-27 09:50:00|1389.4|1389.2|1389.4|1389|1389.6|1389.2|1387.4|1387|20798
1595843700000|2020-07-27 09:55:00|1389.2|1389.2|1390.4|1390|1391|1390.6|1389.2|1389|14575
1595844000000|2020-07-27 10:00:00|1390.2|1390.2|1389.6|1389|1390.8|1390.4|1389|1388.4|12105
1595844300000|2020-07-27 10:05:00|1389.8|1389.2|1388|1387.6|1389.8|1389.6|1387.6|1387.2|14896
1595844600000|2020-07-27 10:10:00|1387.8|1387.4|1387.6|1387.2|1388|1387.4|1386.4|1386|10976
1595844900000|2020-07-27 10:15:00|1387.8|1387.4|1387|1386.6|1388.2|1387.8|1386.6|1386.2|10588
1595845200000|2020-07-27 10:20:00|1386.8|1386.4|1388.8|1388.6|1389.6|1389.2|1386.6|1386.4|19203
1595845500000|2020-07-27 10:25:00|1388.6|1388.4|1391.4|1391|1391.4|1391|1388|1387.6|52601
1595845800000|2020-07-27 10:30:00|1391.6|1391.2|1390.8|1390.2|1391.8|1391.4|1389.6|1389.4|17485
1595846100000|2020-07-27 10:35:00|1390.6|1390.4|1389.8|1389.4|1391.4|1391.2|1389.2|1389|16418
1595846400000|2020-07-27 10:40:00|1389.6|1389.2|1388.6|1388.2|1389.6|1389.2|1387.8|1387.6|32924
1595846700000|2020-07-27 10:45:00|1388.8|1388.4|1390.6|1390.2|1391|1390.6|1388.6|1388.2|54960
1595847000000|2020-07-27 10:50:00|1390.4|1390.4|1390.6|1390.2|1391|1390.6|1389.6|1389.4|44912
1595847300000|2020-07-27 10:55:00|1390.8|1390.4|1392.4|1392|1392.6|1392|1390.4|1390|36131
1595847600000|2020-07-27 11:00:00|1392.2|1391.8|1392|1391.6|1393.4|1393|1391.2|1391|48362
1595847900000|2020-07-27 11:05:00|1391.8|1391.4|1391.4|1391.2|1392|1391.8|1389.8|1389.2|55631
1595848200000|2020-07-27 11:10:00|1391.2|1391|1390.8|1390.6|1391.8|1391.4|1390.4|1390.2|23581
1595848500000|2020-07-27 11:15:00|1390.6|1390.4|1390.6|1390.2|1392|1391.8|1390|1389.8|41730
1595848800000|2020-07-27 11:20:00|1390.4|1390|1390.6|1390.2|1392|1391.6|1390.2|1389.8|19457
1595849100000|2020-07-27 11:25:00|1390.4|1390|1392.6|1392.2|1392.6|1392.4|1390.4|1390|24522
1595849400000|2020-07-27 11:30:00|1392.8|1392.4|1393.6|1393.4|1394.4|1394.2|1392.6|1392|42643
1595849700000|2020-07-27 11:35:00|1393.4|1393.2|1392.4|1392|1393.6|1393.2|1392.2|1392|29790
1595850000000|2020-07-27 11:40:00|1392.2|1391.8|1393.8|1393.6|1394.2|1393.8|1391.6|1391.2|26124
1595850300000|2020-07-27 11:45:00|1394|1393.8|1395.6|1395.2|1396.2|1396|1393.8|1393.6|49618
1595850600000|2020-07-27 11:50:00|1395.4|1395|1396.6|1396.2|1397|1396.6|1395|1394.6|28114
1595850900000|2020-07-27 11:55:00|1396.4|1396|1395.8|1395.4|1396.6|1396.2|1395|1394.6|23965
1595851200000|2020-07-27 12:00:00|1395.6|1395.2|1393.6|1393.2|1396.4|1396.2|1393.2|1393|36929
1595851500000|2020-07-27 12:05:00|1393.8|1393.4|1394.2|1393.8|1394.8|1394.4|1393.6|1393|29578
1595851800000|2020-07-27 12:10:00|1394.4|1394|1392.6|1392.2|1394.8|1394.6|1392.4|1392|21087
1595852100000|2020-07-27 12:15:00|1392.4|1392|1393|1392.6|1393.4|1393.2|1391.6|1391.2|35325
1595852400000|2020-07-27 12:20:00|1392.8|1392.4|1389|1388.6|1393|1392.8|1389|1388.4|42327
1595852700000|2020-07-27 12:25:00|1388.8|1388.4|1387.4|1387.2|1388.8|1388.4|1386.6|1386.2|34910
1595853000000|2020-07-27 12:30:00|1387.6|1387.4|1385.6|1385|1387.6|1387.4|1384.8|1384.4|188989
1595853300000|2020-07-27 12:35:00|1385.4|1384.8|1385.8|1385.6|1386.6|1386.4|1385|1384.6|32150
1595853600000|2020-07-27 12:40:00|1385.6|1385.4|1385.2|1385|1386.4|1386|1384.4|1384|72383
1595853900000|2020-07-27 12:45:00|1385|1384.8|1383.4|1383.2|1385.8|1385.6|1382.6|1382.2|77177
1595854200000|2020-07-27 12:50:00|1383.6|1383|1385.4|1385.2|1386|1385.8|1382.2|1382|32873
1595854500000|2020-07-27 12:55:00|1385.2|1385|1385.8|1385.6|1386|1385.8|1385|1384.8|30372
1595854800000|2020-07-27 13:00:00|1385.6|1385.4|1384.2|1383.6|1386|1385.6|1383.2|1382.8|39498
1595855100000|2020-07-27 13:05:00|1384|1383.8|1382.8|1382.4|1384.4|1384.2|1382.2|1382|26638
1595855400000|2020-07-27 13:10:00|1382.6|1382.6|1384.8|1384.6|1385|1384.8|1382.6|1382.4|53420
1595855700000|2020-07-27 13:15:00|1385|1384.8|1384|1383.8|1385.4|1385.2|1384|1383.8|116513
1595856000000|2020-07-27 13:20:00|1384.2|1384|1385.6|1385.4|1385.8|1385.6|1383.8|1383.4|29284
1595856300000|2020-07-27 13:25:00|1385.4|1385.2|1383.8|1383.6|1386.6|1386.4|1383.8|1383.4|69796
1595856600000|2020-07-27 13:30:00|1384|1383.4|1376.6|1376.2|1384.6|1384.4|1376.4|1376|373209
1595856900000|2020-07-27 13:35:00|1376.8|1376.4|1375.2|1374.6|1377.8|1377.4|1374.4|1374|260305
1595857200000|2020-07-27 13:40:00|1375|1374.4|1378.2|1377.8|1378.8|1378.2|1374.2|1374|122550
1595857500000|2020-07-27 13:45:00|1378|1377.6|1379.2|1378.6|1381.4|1381|1376.6|1376.2|92151
1595857800000|2020-07-27 13:50:00|1379|1378.4|1379.8|1379.6|1381.4|1381|1378.4|1377.6|130786
1595858100000|2020-07-27 13:55:00|1379.6|1379.4|1377.4|1377|1380.2|1379.8|1376.4|1376|148441
1595858400000|2020-07-27 14:00:00|1377.6|1377.2|1374.2|1373.8|1377.6|1377.4|1373.4|1373.2|246242
1595858700000|2020-07-27 14:05:00|1374|1374|1376|1375.8|1377.6|1377.4|1373.4|1373.2|102103
1595859000000|2020-07-27 14:10:00|1375.8|1375.6|1373.6|1373.4|1377|1376.8|1373.2|1373|186245
1595859300000|2020-07-27 14:15:00|1373.8|1373.6|1373.6|1373.4|1374.8|1374.4|1372.2|1372|185650
1595859600000|2020-07-27 14:20:00|1373.8|1373.6|1375.6|1375.4|1376.6|1376.2|1373.4|1373.2|142778
1595859900000|2020-07-27 14:25:00|1375.8|1375.6|1376.4|1376.2|1376.8|1376.6|1373.6|1373.4|158287
1595860200000|2020-07-27 14:30:00|1376.2|1376|1374.2|1374|1376.4|1376|1374.2|1374|161734
1595860500000|2020-07-27 14:35:00|1374|1373.8|1378.2|1378|1378.2|1378|1373.6|1373.2|130317
1595860800000|2020-07-27 14:40:00|1378.4|1378.2|1376.2|1376|1378.6|1378.4|1376|1375.8|136562
1595861100000|2020-07-27 14:45:00|1376.4|1376.2|1377.8|1377.4|1378|1377.6|1375.6|1375.4|154345
1595861400000|2020-07-27 14:50:00|1378|1377.6|1379|1378.6|1379.6|1379.4|1377|1376.8|133268
1595861700000|2020-07-27 14:55:00|1378.8|1378.4|1376.4|1376|1378.8|1378.4|1375.2|1375|165918
1595862000000|2020-07-27 15:00:00|1376.2|1376.2|1376|1375.8|1376.6|1376.4|1375.2|1375|137841
1595862300000|2020-07-27 15:05:00|1376.2|1375.6|1374.4|1374|1376.6|1376.4|1373.8|1373.6|108593
1595862600000|2020-07-27 15:10:00|1374.2|1373.8|1375.4|1375|1376.2|1376|1374|1373.6|163269
1595862900000|2020-07-27 15:15:00|1375.2|1375.2|1375.4|1375.2|1375.8|1375.6|1375.2|1375|132610
1595863200000|2020-07-27 15:20:00|1375.6|1375.4|1372.6|1372.2|1375.6|1375.4|1372.4|1372.2|147034
1595863500000|2020-07-27 15:25:00|1372.4|1372|1373.6|1373|1373.8|1373.2|1372|1371.8|214656
1595919600000|2020-07-28 07:00:00|1398.4|1348.4|1382.6|1382|1398.4|1383|1376.4|1348.4|105346
1595919900000|2020-07-28 07:05:00|1383.4|1383|1389.6|1388.8|1390|1389.2|1382.6|1382|114253
1595920200000|2020-07-28 07:10:00|1389.8|1389|1393|1392|1393.8|1393|1385|1384.4|94502
1595920500000|2020-07-28 07:15:00|1393.2|1392.2|1391.2|1390.4|1394|1393.4|1390.2|1389|65842
1595920800000|2020-07-28 07:20:00|1391.4|1390.6|1394.4|1393.8|1397.2|1396.6|1390.6|1390|237503
1595921100000|2020-07-28 07:25:00|1394.6|1393.6|1393|1392.6|1395.8|1395|1392.6|1392|104779
1595921400000|2020-07-28 07:30:00|1392.8|1392.8|1389.4|1388.8|1393.8|1393|1388.6|1388|151677
1595921700000|2020-07-28 07:35:00|1389.6|1388.6|1391.6|1391|1391.8|1391|1387.8|1387.2|57855
1595922000000|2020-07-28 07:40:00|1391.4|1390.8|1391.6|1391|1394|1393.8|1390|1389.6|118397
1595922300000|2020-07-28 07:45:00|1391.4|1390.8|1388.2|1387.8|1391.4|1391|1387.6|1387.4|56896
1595922600000|2020-07-28 07:50:00|1388|1387.6|1387.6|1387.2|1390.4|1390|1387.2|1387|91888
1595922900000|2020-07-28 07:55:00|1387.8|1387.4|1389.6|1389.2|1389.8|1389.6|1387.8|1387.4|59661
1595923200000|2020-07-28 08:00:00|1389.8|1389.4|1389|1388.8|1389.8|1389.6|1387|1386.8|57009
1595923500000|2020-07-28 08:05:00|1388.8|1388.6|1389.4|1389.2|1391.2|1391|1388|1387.8|129165
1595923800000|2020-07-28 08:10:00|1389.6|1389.4|1391.4|1391|1391.8|1391.4|1389.4|1389|40092
1595924100000|2020-07-28 08:15:00|1391.2|1390.8|1394|1393.6|1394.6|1394.4|1390.6|1390.2|66265
1595924400000|2020-07-28 08:20:00|1393.8|1393.4|1394|1393.6|1394.4|1394.2|1392.4|1392.2|50705
1595924700000|2020-07-28 08:25:00|1394.2|1393.8|1392.2|1391.8|1395.6|1395.4|1391.8|1391.6|53192
1595925000000|2020-07-28 08:30:00|1392|1391.6|1391.8|1391.4|1392.8|1392.4|1390.8|1390.6|20953
1595925300000|2020-07-28 08:35:00|1391.6|1391.2|1390.2|1390|1392.2|1391.8|1390|1389.8|22126
1595925600000|2020-07-28 08:40:00|1390.4|1389.8|1391|1390.6|1391.2|1390.8|1389.4|1389|36909
1595925900000|2020-07-28 08:45:00|1390.8|1390.4|1391.4|1391|1392.2|1391.8|1389.8|1389.6|76673
1595926200000|2020-07-28 08:50:00|1391.6|1391.2|1390.6|1390.2|1392.2|1391.8|1390.4|1390.2|48035
1595926500000|2020-07-28 08:55:00|1390.4|1390.4|1388.4|1388.2|1390.8|1390.4|1387.2|1386.8|101512
1595926800000|2020-07-28 09:00:00|1388.2|1388|1391|1390.6|1391|1390.6|1387.6|1387.4|84318
1595927100000|2020-07-28 09:05:00|1391.2|1390.8|1389|1388.8|1392.2|1391.8|1389|1388.8|40419
1595927400000|2020-07-28 09:10:00|1389.2|1389|1390.2|1389.6|1391|1390.6|1389|1388.8|41391
1595927700000|2020-07-28 09:15:00|1390|1389.8|1388.6|1388.2|1390.2|1390|1387.8|1387.6|30481
1595928000000|2020-07-28 09:20:00|1388.4|1388|1386|1385.6|1388.8|1388.2|1384.6|1384.2|88701
1595928300000|2020-07-28 09:25:00|1386.2|1385.8|1386.2|1385.8|1386.8|1386.4|1385.6|1385.2|23498
1595928600000|2020-07-28 09:30:00|1386|1385.6|1386.4|1386.2|1386.6|1386.2|1384.6|1384.4|45493
1595928900000|2020-07-28 09:35:00|1386.6|1386.4|1386.4|1386|1388.4|1388|1386.2|1385.8|33146
1595929200000|2020-07-28 09:40:00|1386.6|1386.2|1385.2|1384.8|1387.6|1387.2|1385|1384.6|33341
1595929500000|2020-07-28 09:45:00|1385.4|1385|1386.2|1385.8|1387.6|1387.2|1385.2|1384.8|64720
1595929800000|2020-07-28 09:50:00|1386|1385.6|1386.2|1385.8|1387|1386.6|1384.6|1384|356219
1595930100000|2020-07-28 09:55:00|1386|1385.6|1385.8|1385.4|1386.2|1385.8|1384.6|1384.4|122216
1595930400000|2020-07-28 10:00:00|1385.6|1385.2|1382.6|1382.2|1386.2|1386|1382.4|1382|50011
1595930700000|2020-07-28 10:05:00|1382.4|1382|1377.6|1377.2|1382.4|1382.2|1375|1374.6|186385
1595931000000|2020-07-28 10:10:00|1377.4|1377|1376.6|1376.2|1377.6|1377.2|1374.6|1374.4|136548
1595931300000|2020-07-28 10:15:00|1376.4|1376|1376.2|1376|1377.8|1377.4|1375.6|1375.2|47226
1595931600000|2020-07-28 10:20:00|1376.4|1376.2|1375.8|1375.4|1377|1376.6|1375.2|1375|43270
1595931900000|2020-07-28 10:25:00|1375.6|1375.2|1376.6|1376.2|1376.6|1376.4|1374.4|1374|45480
1595932200000|2020-07-28 10:30:00|1376.4|1376|1376.8|1376.6|1377.6|1377.2|1372.8|1372.6|43549
1595932500000|2020-07-28 10:35:00|1376.6|1376.4|1379.6|1379|1379.6|1379|1376.4|1376.2|38568
1595932800000|2020-07-28 10:40:00|1379.8|1379.2|1377.6|1377.2|1380|1379.8|1377.4|1377|40528
1595933100000|2020-07-28 10:45:00|1377.4|1377|1378|1377.6|1378.2|1378|1376.4|1376.2|29178
1595933400000|2020-07-28 10:50:00|1377.8|1377.8|1378.8|1378.6|1378.8|1378.6|1377.4|1377.2|31824
1595933700000|2020-07-28 10:55:00|1379|1378.8|1380.4|1380.2|1380.6|1380.2|1379|1378.6|35945
1595934000000|2020-07-28 11:00:00|1380.6|1380|1383.8|1383.4|1384|1383.6|1380|1379.8|56299
1595934300000|2020-07-28 11:05:00|1383.6|1383.2|1386.4|1386|1386.6|1386|1383.2|1382.8|33387
1595934600000|2020-07-28 11:10:00|1386.2|1385.8|1384.2|1383.8|1386.2|1385.8|1384|1383.6|46721
1595934900000|2020-07-28 11:15:00|1384.4|1383.6|1381.6|1381.2|1385|1384.8|1380.8|1380.6|25830
1595935200000|2020-07-28 11:20:00|1381.4|1381|1382.2|1381.8|1382.6|1382.2|1381|1380.6|14108
1595935500000|2020-07-28 11:25:00|1382.4|1381.6|1381.8|1381.4|1383.6|1383.2|1381.6|1381.2|24114
1595935800000|2020-07-28 11:30:00|1381.6|1381.2|1381|1380.8|1382.2|1381.8|1380.2|1380|30746
1595936100000|2020-07-28 11:35:00|1380.8|1380.6|1379.6|1379.2|1381.4|1381|1378.8|1378.6|22364
1595936400000|2020-07-28 11:40:00|1379.8|1379.4|1378.2|1378|1380|1379.4|1377.4|1377|15814
1595936700000|2020-07-28 11:45:00|1378.4|1377.8|1381|1380.8|1381.2|1381|1377.8|1377.4|19770
1595937000000|2020-07-28 11:50:00|1381.2|1381|1380.4|1380|1382|1381.8|1380.2|1380|22777
1595937300000|2020-07-28 11:55:00|1380.6|1380.2|1379.8|1379.6|1381|1380.6|1379.4|1379|24700
1595937600000|2020-07-28 12:00:00|1380|1379.8|1379.6|1379.2|1380.6|1380.2|1378.6|1378.2|19845
1595937900000|2020-07-28 12:05:00|1379.4|1379|1379|1378.8|1379.8|1379.4|1377.4|1377.2|35368
1595938200000|2020-07-28 12:10:00|1379.2|1379|1380.4|1380|1381|1380.6|1379|1378.8|24652
1595938500000|2020-07-28 12:15:00|1380.2|1379.8|1380.2|1380|1381|1380.8|1379.8|1379.4|17906
1595938800000|2020-07-28 12:20:00|1380.4|1380.2|1379.8|1379.4|1381|1380.6|1379.4|1379|9350
1595939100000|2020-07-28 12:25:00|1380|1379.6|1380.4|1380.2|1381|1380.8|1379.2|1378.8|26498
1595939400000|2020-07-28 12:30:00|1380.2|1380|1380.2|1380|1380.6|1380.4|1379.2|1379|47719
1595939700000|2020-07-28 12:35:00|1380.4|1380.2|1379.8|1379.6|1382|1381.6|1379.6|1379.2|46218
1595940000000|2020-07-28 12:40:00|1380|1379.8|1381.6|1381.2|1382|1381.8|1379.8|1379.6|20232
1595940300000|2020-07-28 12:45:00|1381.4|1381|1381.2|1380.8|1382|1381.6|1380.2|1380|33225
1595940600000|2020-07-28 12:50:00|1381|1380.6|1380.6|1380.2|1382.2|1382|1380.4|1380.2|16061
1595940900000|2020-07-28 12:55:00|1380.4|1380|1379.4|1379|1380.4|1380.2|1378.6|1378.4|37672
1595941200000|2020-07-28 13:00:00|1379.2|1379.2|1377.4|1377.2|1379.4|1379.2|1377|1376.6|25964
1595941500000|2020-07-28 13:05:00|1377.6|1377.4|1380|1379.6|1380.2|1379.8|1377.2|1377|11962
1595941800000|2020-07-28 13:10:00|1380.2|1379.8|1380|1379.6|1380.2|1379.8|1378.6|1378.4|25238
1595942100000|2020-07-28 13:15:00|1380.2|1379.8|1381.6|1381.4|1382.2|1382|1380.2|1379.8|67870
1595942400000|2020-07-28 13:20:00|1381.4|1381.2|1382.2|1381.8|1382.8|1382.4|1381|1380.8|21173
1595942700000|2020-07-28 13:25:00|1382|1381.6|1379|1378.6|1382|1381.6|1378.8|1378.6|111382
1595943000000|2020-07-28 13:30:00|1378.8|1378.8|1388.6|1388.4|1389|1388.8|1378.2|1378|399040
1595943300000|2020-07-28 13:35:00|1388.4|1388.2|1387.8|1387.2|1390|1389.6|1386|1385.6|119110
1595943600000|2020-07-28 13:40:00|1388|1387.4|1387|1386.6|1388.6|1388.4|1385.8|1385.4|92673
1595943900000|2020-07-28 13:45:00|1386.8|1386.4|1385.2|1384.6|1387.8|1387.4|1384.2|1383.8|122766
1595944200000|2020-07-28 13:50:00|1385|1384.8|1380.6|1380.2|1385.2|1384.8|1380.6|1380|118300
1595944500000|2020-07-28 13:55:00|1380.8|1380|1381.4|1380.8|1381.8|1381.4|1379.8|1379.4|96959
1595944800000|2020-07-28 14:00:00|1381.2|1380.6|1381.6|1381.2|1384.6|1384.2|1381|1380.4|85201
1595945100000|2020-07-28 14:05:00|1381.4|1381|1382.8|1382.4|1383.4|1383|1379.4|1379.2|149889
1595945400000|2020-07-28 14:10:00|1382.6|1382.6|1384.4|1384.2|1384.6|1384.2|1382|1381.6|63884
1595945700000|2020-07-28 14:15:00|1384.6|1384|1387|1386.8|1388|1387.6|1384.6|1384|277449
1595946000000|2020-07-28 14:20:00|1386.8|1386.6|1385.4|1385|1387.8|1387.6|1384.4|1384.2|175309
1595946300000|2020-07-28 14:25:00|1385.6|1385.2|1385.4|1385|1386|1385.8|1382.6|1382.4|151325
1595946600000|2020-07-28 14:30:00|1385.8|1385.2|1381.8|1381.6|1386|1385.6|1381.8|1381.4|147818
1595946900000|2020-07-28 14:35:00|1381.6|1381.4|1380.4|1380|1383.2|1382.8|1380.2|1380|86134
1595947200000|2020-07-28 14:40:00|1380.6|1380.2|1378.2|1378|1380.8|1380.6|1378.2|1378|64909
1595947500000|2020-07-28 14:45:00|1378|1377.8|1378|1377.8|1380|1379.6|1377.2|1377|89620
1595947800000|2020-07-28 14:50:00|1378.2|1378|1378.8|1378.4|1380|1379.8|1378.2|1378|51105
1595948100000|2020-07-28 14:55:00|1379|1378.6|1380|1379.8|1381|1380.6|1378.4|1378.2|106667
1595948400000|2020-07-28 15:00:00|1380.2|1380|1378.4|1378|1381.6|1381.4|1378|1377.8|90719
1595948700000|2020-07-28 15:05:00|1378.2|1377.8|1379.4|1379|1379.8|1379.6|1377|1376.6|94910
1595949000000|2020-07-28 15:10:00|1379.6|1379.2|1381.2|1380.8|1382|1381.8|1379.4|1379|222740
1595949300000|2020-07-28 15:15:00|1381|1380.6|1379|1378.8|1381.4|1381.2|1378.8|1378.6|67741
1595949600000|2020-07-28 15:20:00|1379.2|1379|1379.4|1379|1380.2|1379.8|1378.4|1378.2|150284
1595949900000|2020-07-28 15:25:00|1379.6|1379.2|1379.8|1379.2|1380.8|1380.4|1378.8|1378.4|146637
1596006000000|2020-07-29 07:00:00|1387.8|1345.6|1374.2|1372.8|1387.8|1378.6|1373.2|1338.8|45704
1596006300000|2020-07-29 07:05:00|1374|1373.4|1367.6|1366.8|1375.6|1374.4|1366.8|1365.8|205416
1596006600000|2020-07-29 07:10:00|1367.8|1367.2|1368|1367.6|1373|1372.4|1367.2|1366.2|140998
1596006900000|2020-07-29 07:15:00|1367.6|1367.4|1362.8|1362.2|1367.8|1367.6|1362.6|1362|183861
1596007200000|2020-07-29 07:20:00|1363|1362.4|1363|1362.4|1365.6|1364.8|1360|1359.8|210972
1596007500000|2020-07-29 07:25:00|1362.8|1362.2|1363.6|1362.8|1364.6|1363.6|1358.8|1358.4|145886
1596007800000|2020-07-29 07:30:00|1363.8|1363|1365.4|1364.6|1367.2|1366.6|1362.4|1362|143885
1596008100000|2020-07-29 07:35:00|1365|1364.4|1368.6|1368|1368.8|1368.2|1363.8|1363.4|70179
1596008400000|2020-07-29 07:40:00|1368.8|1368.2|1373.6|1372.8|1375|1374.4|1368.6|1368.2|101512
1596008700000|2020-07-29 07:45:00|1374|1373|1374|1373.4|1375|1374|1368.8|1368.2|60082
1596009000000|2020-07-29 07:50:00|1374.2|1373.2|1377.4|1376.8|1378.6|1378.2|1373.4|1373|93532
1596009300000|2020-07-29 07:55:00|1377.2|1376.6|1374.8|1374|1378.6|1377.8|1374.6|1373.8|128744
1596009600000|2020-07-29 08:00:00|1375|1374.2|1374.4|1373.8|1376.8|1376|1372|1371.6|55070
1596009900000|2020-07-29 08:05:00|1374.2|1373.6|1374|1373.6|1376.8|1376.4|1373|1372.6|62019
1596010200000|2020-07-29 08:10:00|1373.8|1373.4|1374.4|1374|1376.8|1376.4|1373.2|1372.8|49753
1596010500000|2020-07-29 08:15:00|1374.6|1374.2|1374.4|1373.8|1377|1376.8|1373.8|1373.2|45226
1596010800000|2020-07-29 08:20:00|1374.6|1374|1376.2|1376|1377.6|1377.4|1374.6|1374|103614
1596011100000|2020-07-29 08:25:00|1376|1375.8|1376.6|1376|1377|1376.8|1374.6|1374.2|28571
1596011400000|2020-07-29 08:30:00|1376.4|1375.8|1375|1374.6|1376.8|1376.6|1374.8|1374.6|50121
1596011700000|2020-07-29 08:35:00|1374.8|1374.4|1372.8|1372.2|1376.4|1376|1372.6|1372.2|55312
1596012000000|2020-07-29 08:40:00|1372.6|1372.4|1371.8|1371|1375.4|1375|1371.8|1371|43542
1596012300000|2020-07-29 08:45:00|1371.6|1371.2|1373|1372.4|1374|1373.8|1371.2|1371|58293
1596012600000|2020-07-29 08:50:00|1373.2|1372.6|1373.8|1373.2|1374|1373.4|1371.6|1371.2|33844
1596012900000|2020-07-29 08:55:00|1374|1373.4|1375.4|1375|1375.4|1375.2|1373|1372.4|33087
1596013200000|2020-07-29 09:00:00|1375.6|1375.2|1376.4|1376.2|1377.6|1377.2|1375.6|1375.2|39899
1596013500000|2020-07-29 09:05:00|1376.6|1376.4|1373|1372.6|1377|1376.6|1373|1372.4|40515
1596013800000|2020-07-29 09:10:00|1373.2|1372.8|1377|1376.8|1377.2|1377|1373.2|1372.8|42053
1596014100000|2020-07-29 09:15:00|1377.2|1377|1377|1376.6|1377.6|1377.4|1375.6|1375.2|63729
1596014400000|2020-07-29 09:20:00|1377.2|1376.8|1379.6|1379.4|1379.8|1379.6|1377|1376.6|106883
1596014700000|2020-07-29 09:25:00|1379.8|1379.2|1378.2|1377.8|1379.8|1379.6|1378|1377.8|51011
1596015000000|2020-07-29 09:30:00|1378.4|1378|1379|1378.8|1380|1379.8|1378|1377.8|74179
1596015300000|2020-07-29 09:35:00|1379.2|1378.6|1379|1378.6|1380|1379.6|1378.4|1377.8|48189
1596015600000|2020-07-29 09:40:00|1378.8|1378.4|1378.8|1378.6|1379.8|1379.6|1378.6|1378.2|31218
1596015900000|2020-07-29 09:45:00|1379|1378.4|1376.2|1375.8|1379.4|1379.2|1375.6|1375.2|46975
1596016200000|2020-07-29 09:50:00|1376.4|1376|1376|1375.8|1376.6|1376.2|1375.4|1375|38471
1596016500000|2020-07-29 09:55:00|1376.2|1376|1377.2|1376.8|1379.2|1378.8|1376|1375.6|29040
1596016800000|2020-07-29 10:00:00|1377.4|1377|1376.8|1376.4|1379.2|1378.8|1376|1375.6|30622
1596017100000|2020-07-29 10:05:00|1377|1376.6|1379.4|1379|1380.4|1380|1377|1376.4|63364
1596017400000|2020-07-29 10:10:00|1379.2|1379.2|1380.4|1380|1380.8|1380.4|1379|1378.4|18684
1596017700000|2020-07-29 10:15:00|1380.6|1380.2|1382.6|1382.4|1383.8|1383.4|1380.2|1380|79552
1596018000000|2020-07-29 10:20:00|1382.8|1382.6|1383.6|1383.2|1384|1383.6|1382.6|1382.2|31373
1596018300000|2020-07-29 10:25:00|1383.8|1383.4|1384.6|1384.4|1385.6|1385.4|1383|1382.4|53859
1596018600000|2020-07-29 10:30:00|1384.8|1384.2|1384.4|1384|1384.8|1384.4|1382.6|1382.2|41632
1596018900000|2020-07-29 10:35:00|1384.2|1384.2|1386.2|1385.6|1386.2|1386|1383.4|1382.6|42018
1596019200000|2020-07-29 10:40:00|1386|1385.4|1385.6|1385.2|1386.8|1386.6|1385|1384.6|18014
1596019500000|2020-07-29 10:45:00|1385.4|1385|1385.8|1385.2|1386|1385.8|1384.4|1384|38480
1596019800000|2020-07-29 10:50:00|1385.6|1385.4|1386.6|1386.2|1386.8|1386.6|1385.6|1385.2|59545
1596020100000|2020-07-29 10:55:00|1386.8|1386.4|1385.2|1384.8|1386.8|1386.6|1384.4|1384.2|38357
1596020400000|2020-07-29 11:00:00|1385|1384.6|1384.4|1384|1386|1385.6|1384.2|1383.8|23701
1596020700000|2020-07-29 11:05:00|1384.2|1384.2|1386.8|1386.4|1386.8|1386.4|1383.6|1383.4|28491
1596021000000|2020-07-29 11:10:00|1387|1386.2|1386.8|1386.4|1387.6|1387.2|1386.4|1386|28598
1596021300000|2020-07-29 11:15:00|1387|1386.6|1385.8|1385.2|1387.6|1387.2|1385.4|1384.8|50111
1596021600000|2020-07-29 11:20:00|1385.6|1385.4|1385.4|1384.8|1386|1385.6|1384.6|1384.2|9511
1596021900000|2020-07-29 11:25:00|1385.2|1385|1384.2|1383.8|1385.4|1385|1383.8|1383.2|236359
1596022200000|2020-07-29 11:30:00|1384|1383.6|1383.6|1383.2|1384.6|1384.2|1382.4|1382|271279
1596022500000|2020-07-29 11:35:00|1383.8|1383.4|1383.6|1383.4|1384.4|1384|1383|1382.4|42225
1596022800000|2020-07-29 11:40:00|1383.8|1383.2|1382.6|1382.4|1384|1383.6|1382.4|1382|34420
1596023100000|2020-07-29 11:45:00|1382.8|1382.6|1383.4|1383.2|1383.6|1383.2|1382|1381.6|32323
1596023400000|2020-07-29 11:50:00|1383.6|1383.4|1382.8|1382.6|1384.2|1383.8|1382.4|1382|30570
1596023700000|2020-07-29 11:55:00|1383|1382.4|1383|1382.6|1383.6|1383.2|1382|1381.6|12575
1596024000000|2020-07-29 12:00:00|1383.2|1382.8|1384|1383.6|1384.2|1383.8|1383|1382.6|22220
1596024300000|2020-07-29 12:05:00|1384.2|1383.8|1386|1385.6|1387.8|1387.6|1384.2|1383.8|60931
1596024600000|2020-07-29 12:10:00|1385.8|1385.8|1386.6|1386|1386.8|1386.4|1384.8|1384.4|91488
1596024900000|2020-07-29 12:15:00|1386.8|1386.2|1387|1386.6|1387.4|1387|1386|1385.6|19402
1596025200000|2020-07-29 12:20:00|1387.2|1386.8|1388|1387.4|1388|1387.6|1386.6|1386.2|26372
1596025500000|2020-07-29 12:25:00|1387.8|1387.2|1385.8|1385.2|1388.6|1388.4|1385.4|1385|104156
1596025800000|2020-07-29 12:30:00|1385.6|1385|1383.8|1383.4|1386.2|1385.8|1383.4|1383.2|31311
1596026100000|2020-07-29 12:35:00|1383.6|1383.2|1378.6|1378|1383.8|1383.2|1378|1377.4|86200
1596026400000|2020-07-29 12:40:00|1378.8|1378.2|1378.2|1377.8|1380.2|1379.8|1377.8|1377.6|45209
1596026700000|2020-07-29 12:45:00|1378|1377.6|1378.4|1377.8|1379.2|1379|1377.6|1377|35809
1596027000000|2020-07-29 12:50:00|1378.6|1378|1378.8|1378.6|1379.6|1379.2|1378.4|1378|47175
1596027300000|2020-07-29 12:55:00|1379|1378.8|1380.6|1380.2|1380.8|1380.6|1378.6|1378.4|37449
1596027600000|2020-07-29 13:00:00|1380.4|1380|1381.8|1381.4|1382.2|1381.8|1380.2|1379.8|31612
1596027900000|2020-07-29 13:05:00|1381.6|1381.2|1378.6|1378.2|1381.6|1381.2|1378.4|1378.2|39347
1596028200000|2020-07-29 13:10:00|1378.4|1378.4|1380.4|1380.2|1380.8|1380.6|1378.4|1378.4|34858
1596028500000|2020-07-29 13:15:00|1380.2|1380|1380.4|1380|1381.4|1381|1379.4|1379|33832
1596028800000|2020-07-29 13:20:00|1380.2|1379.8|1379.4|1379.2|1380.4|1380|1379|1378.6|43216
1596029100000|2020-07-29 13:25:00|1379.6|1379.4|1378|1377.6|1380.2|1379.8|1377.8|1377.6|73046
1596029400000|2020-07-29 13:30:00|1378.2|1377.8|1376|1375.6|1379.2|1378.8|1374.8|1374.4|296670
1596029700000|2020-07-29 13:35:00|1376.2|1375.8|1372.4|1372|1376.4|1376|1371|1370.6|195814
1596030000000|2020-07-29 13:40:00|1372.6|1372.2|1375.6|1375|1376|1375.6|1372.6|1372|84994
1596030300000|2020-07-29 13:45:00|1375.8|1375.2|1377.4|1377|1377.4|1377|1374.6|1374.2|128758
1596030600000|2020-07-29 13:50:00|1377.2|1376.8|1380.8|1380.6|1381.4|1381|1376.8|1376.4|109706
1596030900000|2020-07-29 13:55:00|1381|1380.8|1378.4|1377.4|1381.2|1380.8|1377.6|1377.2|71979
1596031200000|2020-07-29 14:00:00|1378.2|1377.6|1376.6|1376.2|1378.8|1378.4|1376|1375.8|99488
1596031500000|2020-07-29 14:05:00|1376.4|1376|1376.6|1376.2|1378|1377.6|1375.2|1375|75378
1596031800000|2020-07-29 14:10:00|1376.4|1376|1377.2|1376.8|1377.4|1377.2|1375|1374.6|90129
1596032100000|2020-07-29 14:15:00|1377|1376.6|1377.4|1377.2|1378|1377.8|1376.4|1376|61769
1596032400000|2020-07-29 14:20:00|1377.2|1377|1375.4|1375.2|1377.6|1377.4|1375.2|1375|54869
1596032700000|2020-07-29 14:25:00|1375.2|1375|1373|1372.6|1375.4|1375|1372.8|1372.4|53808
1596033000000|2020-07-29 14:30:00|1373.2|1372.8|1374|1373.6|1375.4|1375|1373.2|1372.8|125975
1596033300000|2020-07-29 14:35:00|1373.8|1373.4|1373|1372.6|1374|1373.8|1371.4|1371|88515
1596033600000|2020-07-29 14:40:00|1372.8|1372.4|1373.2|1373|1373.8|1373.6|1372.4|1372.2|74350
1596033900000|2020-07-29 14:45:00|1373|1372.8|1371.2|1370.8|1373.4|1373.2|1370.8|1370.2|143921
1596034200000|2020-07-29 14:50:00|1371|1370.6|1370.4|1370.2|1373|1372.6|1370.2|1370|112932
1596034500000|2020-07-29 14:55:00|1370.2|1370|1371.8|1371.6|1372|1371.8|1369.4|1369|157520
1596034800000|2020-07-29 15:00:00|1372|1371.4|1373.4|1373|1373.4|1373.2|1370.6|1370.2|104930
1596035100000|2020-07-29 15:05:00|1373.2|1372.8|1372.8|1372.2|1373.4|1373.2|1371.2|1370.8|165399
1596035400000|2020-07-29 15:10:00|1373|1372.4|1373.6|1373.4|1374|1373.8|1371.6|1371.4|132437
1596035700000|2020-07-29 15:15:00|1373.4|1373.2|1372.6|1372.4|1374.2|1373.8|1372.6|1372.4|103132
1596036000000|2020-07-29 15:20:00|1372.8|1372.6|1372.8|1372.6|1373.2|1373|1371.4|1371.2|115121
1596036300000|2020-07-29 15:25:00|1373|1372.8|1374|1373.4|1374.4|1374|1372.8|1372.6|217361
1596092400000|2020-07-30 07:00:00|1389.4|1351.8|1388|1386.2|1389.4|1388.4|1374|1351.8|354520
1596092700000|2020-07-30 07:05:00|1388.2|1386.8|1387.4|1386|1396.8|1395.4|1384.6|1383|234558
1596093000000|2020-07-30 07:10:00|1387.2|1385.4|1378.8|1378|1387.2|1385.8|1375|1374|163477
1596093300000|2020-07-30 07:15:00|1378.6|1377.4|1377.4|1377|1381.6|1380.8|1373.8|1373.2|157632
1596093600000|2020-07-30 07:20:00|1377.2|1376.2|1368.4|1367.2|1377.2|1376.2|1366.4|1365.2|257770
1596093900000|2020-07-30 07:25:00|1368.8|1367|1368.4|1367.6|1369.8|1369.2|1365|1364.4|137635
1596094200000|2020-07-30 07:30:00|1368|1367.4|1365.8|1365.2|1368.6|1368|1364|1363.6|90263
1596094500000|2020-07-30 07:35:00|1365.6|1365|1372.2|1371.8|1373|1372.4|1364.8|1364|121685
1596094800000|2020-07-30 07:40:00|1372|1371.6|1375.2|1374.4|1376.8|1376|1371.6|1371.2|398043
1596095100000|2020-07-30 07:45:00|1375|1374|1379.6|1379|1381.8|1381.2|1374|1373.2|109201
1596095400000|2020-07-30 07:50:00|1379.4|1378.6|1379|1378.4|1379.4|1378.6|1375.6|1375|93253
1596095700000|2020-07-30 07:55:00|1378.8|1378.6|1377.2|1376.6|1379|1378.6|1373.6|1373.2|277436
1596096000000|2020-07-30 08:00:00|1377|1376.2|1374|1373.6|1377.4|1377.2|1372.8|1372.4|80767
1596096300000|2020-07-30 08:05:00|1374.2|1373.4|1373.8|1373.4|1374.2|1373.8|1370.4|1370|85376
1596096600000|2020-07-30 08:10:00|1373.6|1373.2|1373.8|1373.4|1374.6|1374.2|1371.4|1370.8|44726
1596096900000|2020-07-30 08:15:00|1374|1373.2|1372.8|1372.2|1374|1373.8|1369.4|1369|85953
1596097200000|2020-07-30 08:20:00|1372.6|1372|1371|1370.2|1373|1372.8|1370|1369.6|64458
1596097500000|2020-07-30 08:25:00|1370.8|1370.4|1367|1366.4|1371.2|1370.8|1366.8|1366.4|127303
1596097800000|2020-07-30 08:30:00|1367.2|1366.6|1365.8|1365.4|1367.2|1367|1364.8|1364.2|92345
1596098100000|2020-07-30 08:35:00|1365.6|1365.2|1362.6|1362.2|1365.6|1365.2|1362|1361.4|187072
1596098400000|2020-07-30 08:40:00|1362.4|1362|1356.4|1356|1362.6|1362|1356|1355.8|515074
1596098700000|2020-07-30 08:45:00|1356.2|1355.8|1356.4|1356|1358.2|1357.8|1354.8|1354.4|152327
1596099000000|2020-07-30 08:50:00|1356.2|1355.8|1353.2|1353|1357.8|1357.4|1353|1352.8|114504
1596099300000|2020-07-30 08:55:00|1353.4|1352.8|1350.2|1350|1353.6|1353|1350.2|1350|322668
1596099600000|2020-07-30 09:00:00|1350|1349.8|1345.2|1344.6|1350.2|1350|1343.4|1343|463135
1596099900000|2020-07-30 09:05:00|1345|1344.4|1345.2|1344.8|1346|1345.4|1343.2|1343|159684
1596100200000|2020-07-30 09:10:00|1345.4|1345|1348.8|1348.2|1349|1348.8|1340.4|1340.2|196597
1596100500000|2020-07-30 09:15:00|1348.6|1348|1350.4|1350|1351|1350.8|1346.4|1346|160589
1596100800000|2020-07-30 09:20:00|1350.2|1349.6|1351|1350.2|1351.8|1351.2|1348.6|1348|78265
1596101100000|2020-07-30 09:25:00|1350.8|1350|1348.2|1347.8|1351.2|1350.6|1347.2|1346.4|63152
1596101400000|2020-07-30 09:30:00|1348.4|1348|1351|1350.4|1351|1350.6|1348.2|1347.8|55164
1596101700000|2020-07-30 09:35:00|1350.8|1350.6|1352.4|1351.8|1354.8|1354.2|1350.6|1350.4|127600
1596102000000|2020-07-30 09:40:00|1352|1352|1352.2|1351.2|1353.2|1353|1350.4|1350|82350
1596102300000|2020-07-30 09:45:00|1352|1350.8|1351.4|1350.8|1352|1351.4|1348.6|1348.2|56612
1596102600000|2020-07-30 09:50:00|1351.6|1351|1352.4|1352|1353|1352.6|1350.4|1350|40263
1596102900000|2020-07-30 09:55:00|1352.6|1351.8|1352.8|1352.4|1353|1352.6|1351.4|1351|22017
1596103200000|2020-07-30 10:00:00|1353|1352.6|1352.4|1352|1355|1354.6|1351.4|1351.2|28066
1596103500000|2020-07-30 10:05:00|1352.6|1352.2|1351.8|1351.4|1353.2|1352.6|1351|1350.4|88222
1596103800000|2020-07-30 10:10:00|1352|1351.6|1349|1348.2|1352|1351.8|1348.6|1348.2|126833
1596104100000|2020-07-30 10:15:00|1348.8|1348.4|1349|1348.6|1349.4|1349|1347.4|1347|64792
1596104400000|2020-07-30 10:20:00|1349.2|1348.4|1351.2|1350.8|1351.8|1351.4|1348.6|1348.2|53069
1596104700000|2020-07-30 10:25:00|1351|1350.4|1349|1348.6|1351.2|1350.8|1347.6|1347.2|26991
1596105000000|2020-07-30 10:30:00|1348.8|1348.2|1349.8|1349.2|1351.2|1350.6|1347.2|1347|18617
1596105300000|2020-07-30 10:35:00|1349.6|1349|1349.2|1348.6|1351|1350.8|1348.2|1348|55290
1596105600000|2020-07-30 10:40:00|1349|1348.8|1343.8|1343.4|1349.2|1349|1343.6|1343.4|117651
1596105900000|2020-07-30 10:45:00|1343.6|1343.6|1343.2|1343|1346.6|1346|1343.2|1343|76845
1596106200000|2020-07-30 10:50:00|1343|1342.8|1337.6|1337.4|1343.4|1343.2|1337.4|1337|287353
1596106500000|2020-07-30 10:55:00|1337.4|1337.2|1340.2|1340|1340.2|1340|1336.6|1336.4|120884
1596106800000|2020-07-30 11:00:00|1340.4|1339.8|1343.6|1343.4|1343.8|1343.6|1339.8|1339.4|83660
1596107100000|2020-07-30 11:05:00|1343.8|1343.6|1340.6|1340.2|1344.8|1344.6|1340.4|1340|72445
1596107400000|2020-07-30 11:10:00|1340.8|1340.4|1342.8|1342.2|1345.2|1344.8|1340.6|1340.2|46008
1596107700000|2020-07-30 11:15:00|1342.6|1342|1341.8|1341.4|1342.6|1342|1339.8|1339.4|60069
1596108000000|2020-07-30 11:20:00|1341.6|1341.2|1340.4|1340|1344.4|1344.2|1340.4|1340|70754
1596108300000|2020-07-30 11:25:00|1340.6|1340.2|1337.8|1337.6|1341.8|1341.4|1337.4|1337.2|76178
1596108600000|2020-07-30 11:30:00|1338|1337.8|1339.6|1339|1342.6|1342.2|1338|1337.6|44322
1596108900000|2020-07-30 11:35:00|1339.4|1339.4|1339.6|1339|1341.6|1341.4|1338.8|1338.4|66966
1596109200000|2020-07-30 11:40:00|1339.4|1338.8|1341.6|1341.4|1342|1341.6|1339.2|1338.8|47468
1596109500000|2020-07-30 11:45:00|1341.4|1341.2|1342.6|1342.4|1343.6|1343.4|1340.8|1340.4|31399
1596109800000|2020-07-30 11:50:00|1342.8|1342.6|1347.6|1347.2|1348.6|1348.2|1342.6|1342.4|106620
1596110100000|2020-07-30 11:55:00|1347.8|1347.4|1345.6|1345|1348.4|1348|1344.8|1344.2|165931
1596110400000|2020-07-30 12:00:00|1345.4|1345.2|1344|1343.4|1346.6|1345.8|1342.6|1342.2|55876
1596110700000|2020-07-30 12:05:00|1343.8|1343.2|1345.4|1345|1346|1345.6|1343|1342.6|42052
1596111000000|2020-07-30 12:10:00|1345.6|1345.2|1343.2|1342.8|1345.8|1345.4|1342.8|1342.6|19536
1596111300000|2020-07-30 12:15:00|1343.4|1343|1345.2|1344.8|1345.6|1345.2|1343|1342.8|35446
1596111600000|2020-07-30 12:20:00|1345|1344.6|1343|1342.6|1345|1344.8|1342.8|1342.6|39092
1596111900000|2020-07-30 12:25:00|1343.2|1342.8|1345.2|1344.8|1345.6|1345|1342.8|1342.6|35166
1596112200000|2020-07-30 12:30:00|1345|1344.6|1342.4|1342|1345.6|1345|1340.6|1340.4|79735
1596112500000|2020-07-30 12:35:00|1342.6|1342.2|1345|1344.6|1345.6|1345.2|1342|1341.8|35442
1596112800000|2020-07-30 12:40:00|1344.8|1344.8|1341.8|1341.2|1345.4|1345.2|1341.4|1341|51212
1596113100000|2020-07-30 12:45:00|1341.6|1341|1341.4|1341|1342.8|1342.4|1340.6|1340.4|63414
1596113400000|2020-07-30 12:50:00|1341.2|1340.6|1337.2|1336.8|1341.2|1340.8|1336.8|1336.4|129497
1596113700000|2020-07-30 12:55:00|1337|1336.6|1333.2|1333|1337.4|1337.2|1332.8|1332.4|130499
1596114000000|2020-07-30 13:00:00|1333|1332.6|1332.2|1331.8|1333.2|1332.6|1330.2|1330|250357
1596114300000|2020-07-30 13:05:00|1332.4|1331.6|1326|1325.4|1332.4|1332|1325.2|1325|269684
1596114600000|2020-07-30 13:10:00|1325.8|1325.6|1323.4|1323|1326.2|1325.8|1321|1320.4|355291
1596114900000|2020-07-30 13:15:00|1323.6|1323.2|1322.8|1322.2|1325|1324.6|1321.6|1321.4|112522
1596115200000|2020-07-30 13:20:00|1322.4|1322|1328|1327.6|1328.2|1327.8|1321.8|1321.4|178231
1596115500000|2020-07-30 13:25:00|1328.2|1327.8|1326.2|1325.6|1329.6|1329.2|1325.4|1325|128414
1596115800000|2020-07-30 13:30:00|1326|1325.4|1325|1324|1332.2|1332|1323.6|1323.2|369852
1596116100000|2020-07-30 13:35:00|1324.6|1324.2|1316|1315.2|1325|1324.4|1315|1314.4|515082
1596116400000|2020-07-30 13:40:00|1315.6|1315.4|1312|1311.2|1318|1317.4|1309.6|1309|343633
1596116700000|2020-07-30 13:45:00|1311.8|1310.6|1310.8|1310.4|1313|1312.4|1308.6|1308.2|358061
1596117000000|2020-07-30 13:50:00|1310.6|1309.6|1303.2|1302.4|1310.8|1310.4|1302.2|1301.6|423210
1596117300000|2020-07-30 13:55:00|1303.4|1302.6|1298.8|1298.4|1303.6|1302.6|1297.8|1297.4|631441
1596117600000|2020-07-30 14:00:00|1299|1298.2|1301.4|1301|1302|1301.4|1295.8|1295.6|440577
1596117900000|2020-07-30 14:05:00|1301.6|1301.2|1298.2|1297.8|1301.6|1301.4|1295.4|1295.2|269691
1596118200000|2020-07-30 14:10:00|1298.6|1297.6|1297|1296.4|1299.8|1299.6|1295.4|1295.2|241287
1596118500000|2020-07-30 14:15:00|1296.8|1296.2|1295.2|1294.8|1299.2|1298.6|1294.6|1294|406328
1596118800000|2020-07-30 14:20:00|1295|1294.6|1296.8|1296.2|1297|1296.8|1289.6|1289|417377
1596119100000|2020-07-30 14:25:00|1296.6|1296|1295.8|1295|1297|1296.4|1292.6|1292.2|189779
1596119400000|2020-07-30 14:30:00|1295.4|1294.8|1294.8|1294.6|1295.6|1295.4|1292.4|1292|184124
1596119700000|2020-07-30 14:35:00|1295|1294.8|1292.4|1292|1295.6|1295.2|1289.8|1289.4|326411
1596120000000|2020-07-30 14:40:00|1292.2|1291.8|1290.6|1290.4|1293|1292.8|1290|1289.4|208125
1596120300000|2020-07-30 14:45:00|1290.8|1290.6|1285.2|1285|1291.8|1291.6|1285.2|1285|334996
1596120600000|2020-07-30 14:50:00|1285|1284.8|1284.6|1284.4|1285.8|1285.4|1282.6|1282.2|380186
1596120900000|2020-07-30 14:55:00|1284.4|1284.2|1286.8|1286.6|1287.4|1286.8|1283.2|1283|337220
1596121200000|2020-07-30 15:00:00|1287|1286.4|1292.6|1292.2|1293.8|1293.2|1285.6|1285.2|356768
1596121500000|2020-07-30 15:05:00|1292.8|1292.4|1294.2|1293.8|1294.4|1294.2|1290.4|1290|364511
1596121800000|2020-07-30 15:10:00|1294|1294|1296|1295.6|1296.6|1296.4|1292.8|1292.6|483672
1596122100000|2020-07-30 15:15:00|1295.8|1295.8|1298.6|1298.4|1298.6|1298.4|1295.4|1295|255964
1596122400000|2020-07-30 15:20:00|1298.8|1298.6|1296.6|1296.2|1300.6|1300.4|1295.8|1295.2|350708
1596122700000|2020-07-30 15:25:00|1296.4|1296.4|1295.8|1295|1298.4|1298.2|1294.2|1294|417663
1596178800000|2020-07-31 07:00:00|1347.8|1277.4|1303.6|1302|1347.8|1317|1303.2|1277.4|234495
1596179100000|2020-07-31 07:05:00|1303.4|1302.2|1304.8|1304.4|1313|1312|1298.8|1298.4|262875
1596179400000|2020-07-31 07:10:00|1305.4|1304.6|1306.2|1305.2|1308.6|1307.6|1301.6|1301|218180
1596179700000|2020-07-31 07:15:00|1305.8|1304.8|1312.4|1312|1312.4|1312|1304.8|1304.2|224066
1596180000000|2020-07-31 07:20:00|1312.2|1311.6|1317.6|1316.6|1320.8|1320.2|1311.8|1311|291337
1596180300000|2020-07-31 07:25:00|1317.8|1317|1316.6|1315.8|1319.6|1319|1316|1315.4|108402
1596180600000|2020-07-31 07:30:00|1316.4|1316|1317|1316.4|1321|1320.8|1315.6|1315|168616
1596180900000|2020-07-31 07:35:00|1317.2|1316.2|1319|1318.4|1319.2|1318.6|1315.4|1315|150019
1596181200000|2020-07-31 07:40:00|1319.2|1318.6|1325|1324.2|1326|1325.6|1319|1318.4|255717
1596181500000|2020-07-31 07:45:00|1324.8|1324.4|1323.6|1323.2|1328|1327.6|1323.6|1323|174193
1596181800000|2020-07-31 07:50:00|1323.8|1323.4|1319.2|1319|1325.6|1325.2|1319.2|1318.6|147908
1596182100000|2020-07-31 07:55:00|1319.4|1319.2|1322.4|1322|1322.6|1322.2|1318.6|1318|146947
1596182400000|2020-07-31 08:00:00|1322.6|1322.2|1325.4|1324.8|1326|1325.6|1322.6|1322|120733
1596182700000|2020-07-31 08:05:00|1325.2|1325|1321|1320.8|1325.8|1325.2|1320.6|1320.4|104162
1596183000000|2020-07-31 08:10:00|1321.2|1321|1319.2|1318.6|1322.2|1321.8|1318.2|1318|67680
1596183300000|2020-07-31 08:15:00|1319|1318.8|1316|1315.6|1319.6|1319|1314.6|1314.2|125841
1596183600000|2020-07-31 08:20:00|1315.8|1315.4|1317|1316.4|1318|1317.6|1313.6|1313.4|125939
1596183900000|2020-07-31 08:25:00|1316.8|1316.6|1315.6|1315.2|1320|1319.6|1315|1314.6|160903
1596184200000|2020-07-31 08:30:00|1315.8|1315.4|1315.2|1314.8|1317|1316.4|1313.8|1313.6|122307
1596184500000|2020-07-31 08:35:00|1315|1314.6|1320.8|1320.6|1322.6|1322.2|1313.8|1313.6|210431
1596184800000|2020-07-31 08:40:00|1321|1320.8|1319.2|1319|1324|1323.4|1318.8|1318.4|111531
1596185100000|2020-07-31 08:45:00|1319|1318.8|1316.4|1316|1320|1319.4|1314.8|1314.6|122104
1596185400000|2020-07-31 08:50:00|1316.2|1315.8|1314.6|1314.4|1317|1316.6|1313.8|1313.4|98672
1596185700000|2020-07-31 08:55:00|1314.4|1314.2|1315|1314.6|1315.4|1315|1313.4|1313|71512
1596186000000|2020-07-31 09:00:00|1314.8|1314.4|1310.8|1310.4|1314.8|1314.4|1310.2|1310|161450
1596186300000|2020-07-31 09:05:00|1311|1310.6|1315.6|1315.2|1316.4|1315.8|1310.6|1310.4|102639
1596186600000|2020-07-31 09:10:00|1315.8|1315|1316.2|1316|1316.6|1316.4|1314.2|1314|53714
1596186900000|2020-07-31 09:15:00|1316|1315.8|1313.4|1312.8|1316.4|1316.2|1312.6|1312.2|92533
1596187200000|2020-07-31 09:20:00|1313.6|1313|1311.6|1311.2|1314.2|1313.8|1311.2|1311|92379
1596187500000|2020-07-31 09:25:00|1311.4|1311|1312.6|1312.2|1313.2|1312.6|1310.4|1310.2|79933
1596187800000|2020-07-31 09:30:00|1312.4|1312|1311.8|1311.2|1314|1313.6|1311|1310.8|50046
1596188100000|2020-07-31 09:35:00|1311.6|1311.4|1312.4|1312|1312.6|1312.4|1309.8|1309.2|95955
1596188400000|2020-07-31 09:40:00|1312.2|1311.8|1310.2|1310|1312.6|1312.4|1308.8|1308.6|68829
1596188700000|2020-07-31 09:45:00|1310.4|1310.2|1308.2|1307.6|1311.6|1311.2|1306|1305.4|81301
1596189000000|2020-07-31 09:50:00|1308|1307.4|1306.2|1305.6|1308|1307.6|1305.4|1305.2|88859
1596189300000|2020-07-31 09:55:00|1306|1305.8|1304.8|1304.6|1308.4|1308.2|1304.2|1304|99563
1596189600000|2020-07-31 10:00:00|1304.6|1304.2|1306.8|1306.6|1308.6|1308.2|1304.6|1304.2|76511
1596189900000|2020-07-31 10:05:00|1307|1306.8|1306.6|1306|1307.2|1306.8|1305.2|1304.6|58486
1596190200000|2020-07-31 10:10:00|1306.8|1306.2|1305.8|1305.4|1308.4|1308|1305.4|1305|29412
1596190500000|2020-07-31 10:15:00|1306|1305.6|1304|1303.8|1306.2|1306|1303|1302.4|75071
1596190800000|2020-07-31 10:20:00|1304.2|1304|1307.6|1307.2|1307.6|1307.2|1303.8|1303.6|54452
1596191100000|2020-07-31 10:25:00|1307.4|1307|1312.6|1312.4|1313|1312.8|1307.2|1306.8|69774
1596191400000|2020-07-31 10:30:00|1312.8|1312.2|1309.8|1309.2|1314|1313.8|1307|1306.8|119252
1596191700000|2020-07-31 10:35:00|1310|1309.4|1310.4|1310|1310.6|1310.4|1307.8|1307.6|60094
1596192000000|2020-07-31 10:40:00|1310.2|1310.2|1310|1309.6|1312.2|1312|1308.2|1307.6|109090
1596192300000|2020-07-31 10:45:00|1310.2|1309.8|1308|1307.4|1310.2|1310|1306.4|1306|66557
1596192600000|2020-07-31 10:50:00|1307.6|1307|1305.8|1305.4|1307.6|1307.2|1305.2|1305|104044
1596192900000|2020-07-31 10:55:00|1305.6|1305.6|1308.6|1308|1309.6|1308.8|1304.8|1304.6|120675
1596193200000|2020-07-31 11:00:00|1308.8|1308.2|1305.6|1305.4|1311|1310.6|1305.6|1305.2|74137
1596193500000|2020-07-31 11:05:00|1306|1305.8|1304|1303.8|1308|1307.6|1303.6|1303.4|79407
1596193800000|2020-07-31 11:10:00|1303.8|1303.6|1302.6|1302.2|1304.8|1304.6|1302.4|1302|95178
1596194100000|2020-07-31 11:15:00|1302.4|1302.4|1305.6|1305.2|1305.6|1305.4|1301.6|1301.2|106303
1596194400000|2020-07-31 11:20:00|1305.8|1305.4|1306|1305.6|1308|1307.6|1304.8|1304.4|110845
1596194700000|2020-07-31 11:25:00|1306.2|1305.8|1304.4|1304.2|1306.6|1306.2|1304.4|1304.2|52399
1596195000000|2020-07-31 11:30:00|1304.6|1304.4|1304|1303.6|1306|1305.6|1303.6|1303.2|82909
1596195300000|2020-07-31 11:35:00|1303.8|1303.8|1302.4|1302.2|1304.4|1304|1302.2|1302|60193
1596195600000|2020-07-31 11:40:00|1302.2|1302|1301.2|1300.8|1303.2|1302.8|1300.8|1300.6|86622
1596195900000|2020-07-31 11:45:00|1301|1300.6|1300.8|1300.4|1301.4|1301.2|1300.4|1300|49764
1596196200000|2020-07-31 11:50:00|1300.6|1300.2|1299.8|1299.6|1301.4|1301.2|1297.8|1297.4|284092
1596196500000|2020-07-31 11:55:00|1300|1299.8|1302.6|1302.2|1303.8|1303.4|1300|1299.6|108441
1596196800000|2020-07-31 12:00:00|1302.4|1302.4|1303.4|1303.2|1304.6|1304|1300.6|1300.4|39062
1596197100000|2020-07-31 12:05:00|1303.2|1303|1301.4|1301.2|1303.8|1303.4|1300.4|1300|77612
1596197400000|2020-07-31 12:10:00|1301.2|1301|1300.8|1300.2|1302|1301.6|1299.8|1299.6|55615
1596197700000|2020-07-31 12:15:00|1300.6|1300.4|1305|1304.6|1305|1304.8|1300.4|1300.2|50479
1596198000000|2020-07-31 12:20:00|1305.2|1304.8|1302.2|1301.6|1305.6|1305.4|1301.8|1301.4|61951
1596198300000|2020-07-31 12:25:00|1302|1301.4|1302.2|1301.8|1302.6|1302.4|1300.4|1300.2|34233
1596198600000|2020-07-31 12:30:00|1302.4|1302|1302|1301.8|1302.6|1302.4|1301|1300.8|52886
1596198900000|2020-07-31 12:35:00|1302.2|1301.6|1299|1298.6|1302.2|1301.6|1299|1298.6|57925
1596199200000|2020-07-31 12:40:00|1298.8|1298.4|1300.4|1300.2|1301|1300.6|1298.2|1298|87533
1596199500000|2020-07-31 12:45:00|1300.6|1300.4|1301.4|1301|1301.6|1301.4|1300.4|1300|43038
1596199800000|2020-07-31 12:50:00|1301.2|1301.2|1303.2|1303|1304.6|1304.2|1300.8|1300.4|49846
1596200100000|2020-07-31 12:55:00|1303.4|1303.2|1302.8|1302.2|1305|1304.2|1302.2|1302|51334
1596200400000|2020-07-31 13:00:00|1303|1302.4|1301.8|1301.2|1303.2|1302.6|1300.8|1300.6|75287
1596200700000|2020-07-31 13:05:00|1302|1301.4|1306.4|1306|1306.6|1306.2|1301.8|1301.4|58383
1596201000000|2020-07-31 13:10:00|1306.2|1305.8|1308.8|1308.4|1309.6|1309.2|1306|1305.8|62276
1596201300000|2020-07-31 13:15:00|1308.6|1308.2|1306.8|1306.6|1309.2|1308.8|1305.6|1305.4|70519
1596201600000|2020-07-31 13:20:00|1306.6|1306.4|1305.4|1305.2|1306.8|1306.6|1303|1302.6|73073
1596201900000|2020-07-31 13:25:00|1305.2|1305|1306|1305.4|1306.2|1305.8|1304.2|1303.8|73240
1596202200000|2020-07-31 13:30:00|1305.8|1305.2|1300.2|1299.8|1305.8|1305.4|1297.2|1296.8|586778
1596202500000|2020-07-31 13:35:00|1300.4|1300|1300.2|1299.6|1304.6|1304.2|1299|1298.4|213242
1596202800000|2020-07-31 13:40:00|1300|1299.8|1296.4|1296|1301.6|1301.4|1296.2|1296|246976
1596203100000|2020-07-31 13:45:00|1296.6|1296.2|1293.2|1293|1301|1300.4|1293.2|1293|274826
1596203400000|2020-07-31 13:50:00|1293.4|1293.2|1298.6|1298.2|1299.2|1298.6|1291.6|1291.2|172823
1596203700000|2020-07-31 13:55:00|1298.8|1298.4|1293.8|1293.2|1299|1298.4|1291.4|1291|176567
1596204000000|2020-07-31 14:00:00|1294.2|1293.4|1288.4|1288.2|1294.6|1293.6|1287.4|1287|385053
1596204300000|2020-07-31 14:05:00|1288.6|1288.4|1286.6|1286|1289.2|1288.6|1286.2|1286|151162
1596204600000|2020-07-31 14:10:00|1286.4|1286.2|1282|1281.4|1286.4|1286.2|1281.2|1281|362755
1596204900000|2020-07-31 14:15:00|1281.8|1281.2|1281.4|1280.8|1283|1282.6|1279|1278.8|434389
1596205200000|2020-07-31 14:20:00|1281.2|1280.6|1280.6|1280.2|1282.2|1281.8|1277.6|1277.2|237295
1596205500000|2020-07-31 14:25:00|1280.4|1280|1277.8|1277.2|1280.6|1280|1276|1275.6|189781
1596205800000|2020-07-31 14:30:00|1278|1277.4|1278.2|1277.6|1279.6|1279.2|1276.2|1276|154213
1596206100000|2020-07-31 14:35:00|1278|1277.8|1280.2|1280|1280.8|1280.6|1277.2|1276.8|209167
1596206400000|2020-07-31 14:40:00|1280.4|1279.8|1272.8|1272.6|1280.8|1280.4|1272|1271.6|443146
1596206700000|2020-07-31 14:45:00|1273|1272.8|1272.2|1271.6|1273|1272.8|1270.4|1270.2|270808
1596207000000|2020-07-31 14:50:00|1272.4|1271.8|1268|1267.4|1273.2|1272.8|1267.6|1267.4|389928
1596207300000|2020-07-31 14:55:00|1267.8|1267.6|1270|1269.4|1272|1271.6|1266.2|1266|307505
1596207600000|2020-07-31 15:00:00|1269.8|1269.6|1268.8|1268.6|1273.4|1273|1268.4|1268|234105
1596207900000|2020-07-31 15:05:00|1268.6|1268.4|1268|1267.8|1271|1270.8|1267.6|1267.2|213517
1596208200000|2020-07-31 15:10:00|1268.2|1268|1269|1268.6|1269.4|1269.2|1265.8|1265.2|347657
1596208500000|2020-07-31 15:15:00|1268.8|1268.8|1275|1274.6|1275|1274.8|1267.4|1267|295601
1596208800000|2020-07-31 15:20:00|1275.2|1274.8|1272.6|1272.4|1276|1275.8|1272.4|1272|268821
1596209100000|2020-07-31 15:25:00|1272.8|1272.6|1277.8|1276.8|1278|1277.6|1272|1271.6|250339
1596438000000|2020-08-03 07:00:00|1343.6|1252.2|1276.6|1275.4|1343.6|1284.2|1271.6|1252.2|470981
1596438300000|2020-08-03 07:05:00|1276|1275.6|1273.8|1272.8|1276.8|1276|1269.4|1268.4|354517
1596438600000|2020-08-03 07:10:00|1273.6|1272.6|1265.8|1265.4|1275|1274.4|1265.8|1265.2|189762
1596438900000|2020-08-03 07:15:00|1266|1265.2|1268.4|1268|1269|1268.6|1263.6|1263.2|228986
1596439200000|2020-08-03 07:20:00|1268.2|1267.8|1268|1267.4|1270.2|1269.8|1266|1265.2|169736
1596439500000|2020-08-03 07:25:00|1267.8|1267.2|1262|1261.6|1268.2|1267.6|1261.8|1261.2|164365
1596439800000|2020-08-03 07:30:00|1262.2|1261.8|1259|1258.2|1262.2|1261.8|1256.6|1256.4|382263
1596440100000|2020-08-03 07:35:00|1258.8|1258.4|1259|1258.6|1261.4|1260.8|1257.8|1257.4|302734
1596440400000|2020-08-03 07:40:00|1259.4|1258.8|1254|1253.4|1260.4|1260|1253.2|1252.6|316187
1596440700000|2020-08-03 07:45:00|1253.8|1253.2|1254.6|1254|1254.8|1254.2|1249.6|1249.2|464207
1596441000000|2020-08-03 07:50:00|1254.8|1254.2|1255.8|1255.4|1256.8|1256.4|1253|1252.2|241904
1596441300000|2020-08-03 07:55:00|1256|1255.6|1263.4|1263|1263.6|1263|1255.4|1255|255938
1596441600000|2020-08-03 08:00:00|1263.6|1263.6|1266.4|1266|1267.4|1267.2|1260.6|1260.4|178752
1596441900000|2020-08-03 08:05:00|1266.2|1265.8|1265.8|1265.4|1266.4|1266|1262.8|1262.2|184044
1596442200000|2020-08-03 08:10:00|1265.6|1265.2|1263.8|1263.4|1267.2|1266.6|1261.8|1261.2|145231
1596442500000|2020-08-03 08:15:00|1264|1263.6|1262|1261.6|1266|1265.4|1259.8|1259.4|205044
1596442800000|2020-08-03 08:20:00|1261.8|1261.4|1261.4|1261|1263.6|1263.2|1260.6|1260.2|159573
1596443100000|2020-08-03 08:25:00|1261.2|1261.2|1261.2|1260.8|1261.8|1261.4|1260.2|1259.6|95352
1596443400000|2020-08-03 08:30:00|1261|1261|1255.6|1255.2|1261.2|1261|1255.2|1255|139157
1596443700000|2020-08-03 08:35:00|1255.8|1255.4|1251.4|1251|1256.4|1256|1251.2|1251|157633
1596444000000|2020-08-03 08:40:00|1251.2|1250.8|1254.4|1254|1254.6|1254.2|1250.2|1250|116883
1596444300000|2020-08-03 08:45:00|1254.2|1253.8|1253|1252.8|1257|1256.6|1252.4|1252|142823
1596444600000|2020-08-03 08:50:00|1253.2|1253|1255|1254.4|1255.6|1255.2|1252|1251.6|91664
1596444900000|2020-08-03 08:55:00|1255.2|1254.6|1255.6|1255.2|1256|1255.6|1254.6|1254.2|65428
1596445200000|2020-08-03 09:00:00|1255.8|1255.4|1257.6|1257.2|1258.4|1258|1254.4|1254.2|176628
1596445500000|2020-08-03 09:05:00|1257.4|1257|1256.8|1256.2|1257.8|1257.6|1254.6|1254.2|113989
1596445800000|2020-08-03 09:10:00|1256.6|1256|1255|1254.6|1257.8|1257.6|1254.8|1254.4|198556
1596446100000|2020-08-03 09:15:00|1255.2|1254.8|1257.4|1257.2|1257.6|1257.4|1255|1254.6|102420
1596446400000|2020-08-03 09:20:00|1257.2|1257|1258.4|1258.2|1258.6|1258.4|1256.4|1256|97686
1596446700000|2020-08-03 09:25:00|1258.6|1258.4|1258.6|1258.2|1259.4|1259.2|1257|1256.6|129081
1596447000000|2020-08-03 09:30:00|1258.4|1258.4|1258.2|1257.8|1259.2|1259|1257.4|1257|108133
1596447300000|2020-08-03 09:35:00|1258|1257.6|1260.4|1260|1260.4|1260.2|1257.6|1257.2|74547
1596447600000|2020-08-03 09:40:00|1260.2|1259.8|1259.4|1259.2|1260.4|1260.2|1258.2|1258|78051
1596447900000|2020-08-03 09:45:00|1259.6|1259.4|1258.6|1258.2|1260.6|1260.2|1258.4|1258|128575
1596448200000|2020-08-03 09:50:00|1258.8|1258.4|1260.4|1260.2|1261.2|1261|1258.8|1258.2|74780
1596448500000|2020-08-03 09:55:00|1260.6|1260.4|1265|1264.8|1265|1264.8|1260.4|1260.4|111751
1596448800000|2020-08-03 10:00:00|1264.8|1264.6|1262.4|1262.2|1264.8|1264.6|1262.2|1262|65108
1596449100000|2020-08-03 10:05:00|1262.6|1262.4|1262.2|1262|1263.8|1263.4|1262|1261.4|67931
1596449400000|2020-08-03 10:10:00|1262|1261.8|1264|1263.8|1264.2|1264|1261.8|1261.4|77713
1596449700000|2020-08-03 10:15:00|1264.2|1263.6|1263.6|1263.4|1264.2|1263.6|1262.4|1262.2|115014
1596450000000|2020-08-03 10:20:00|1263.8|1263.6|1272|1271.6|1273|1272.6|1263.6|1263.4|131406
1596450300000|2020-08-03 10:25:00|1272.2|1271.4|1270.2|1270|1272.4|1272|1269.6|1269.4|78187
1596450600000|2020-08-03 10:30:00|1270|1269.8|1267.2|1266.8|1270.6|1270.4|1266.6|1266|88273
1596450900000|2020-08-03 10:35:00|1267.4|1267|1268.8|1268.4|1271.4|1270.8|1267.4|1266.8|85183
1596451200000|2020-08-03 10:40:00|1268.6|1268.2|1270.2|1270|1271.2|1271|1268.4|1268|105834
1596451500000|2020-08-03 10:45:00|1270|1269.8|1272.8|1272.4|1273.4|1273.2|1270|1269.6|49536
1596451800000|2020-08-03 10:50:00|1273|1272.6|1273.6|1273.2|1275|1274.8|1272.4|1272.2|85234
1596452100000|2020-08-03 10:55:00|1273.8|1273.4|1271|1270.8|1273.8|1273.6|1270.6|1270.2|54520
1596452400000|2020-08-03 11:00:00|1271.2|1271|1272.6|1272.2|1273.8|1273.6|1271.2|1271|105030
1596452700000|2020-08-03 11:05:00|1272.4|1272.4|1274.4|1274|1275|1274.6|1272|1271.6|122056
1596453000000|2020-08-03 11:10:00|1274.2|1273.8|1272|1271.8|1276|1275.6|1271.2|1271|125764
1596453300000|2020-08-03 11:15:00|1272.4|1272|1271.6|1271.2|1272.6|1272.2|1270.4|1270|59683
1596453600000|2020-08-03 11:20:00|1271.4|1271|1272|1271.6|1273.6|1273.2|1271|1270.8|74339
1596453900000|2020-08-03 11:25:00|1271.8|1271.8|1274|1273.6|1275|1274.8|1271.8|1271.6|90859
1596454200000|2020-08-03 11:30:00|1273.8|1273.8|1275.2|1274.8|1275.2|1275|1272.6|1272.4|64636
1596454500000|2020-08-03 11:35:00|1275|1275|1277.6|1277.4|1277.6|1277.4|1274.8|1274.4|78773
1596454800000|2020-08-03 11:40:00|1277.8|1277.6|1277.4|1277|1279|1278.8|1277|1276.6|86217
1596455100000|2020-08-03 11:45:00|1277.2|1277.2|1275.4|1275|1277.2|1277.2|1274.6|1274.2|64753
1596455400000|2020-08-03 11:50:00|1275.2|1275.2|1277|1276.8|1277.2|1277|1275.2|1275.2|94301
1596455700000|2020-08-03 11:55:00|1277.2|1277|1278|1277.8|1278.4|1278|1276.6|1276.2|130875
1596456000000|2020-08-03 12:00:00|1278.2|1278|1281|1280.6|1281.4|1281|1278.2|1278|91163
1596456300000|2020-08-03 12:05:00|1281.2|1280.8|1280.8|1280.6|1282.2|1282|1280.4|1280.2|77450
1596456600000|2020-08-03 12:10:00|1281|1280.8|1279|1278.8|1281|1280.8|1278.6|1278.4|54926
1596456900000|2020-08-03 12:15:00|1279.2|1279|1278.6|1278.4|1281|1280.8|1278.4|1278.2|58024
1596457200000|2020-08-03 12:20:00|1278.8|1278.6|1279.8|1279.4|1280.6|1280.2|1278.6|1278.4|70151
1596457500000|2020-08-03 12:25:00|1279.6|1279.6|1279.2|1279|1280.6|1280.4|1278.8|1278.6|105821
1596457800000|2020-08-03 12:30:00|1279.4|1279.2|1276.8|1276.4|1280.2|1280|1276.8|1276.4|69948
1596458100000|2020-08-03 12:35:00|1276.6|1276.2|1277.8|1277.6|1278.4|1278|1276.2|1276|100318
1596458400000|2020-08-03 12:40:00|1278|1277.8|1278|1277.6|1279.4|1279|1277.6|1277.4|68387
1596458700000|2020-08-03 12:45:00|1278.2|1277.8|1279.2|1279|1279.4|1279.2|1278|1277.8|66908
1596459000000|2020-08-03 12:50:00|1279|1278.8|1279.2|1279|1280|1279.8|1278.8|1278.4|36648
1596459300000|2020-08-03 12:55:00|1279.4|1279.2|1279.2|1278.8|1280|1279.8|1278.6|1278.4|75000
1596459600000|2020-08-03 13:00:00|1279.4|1279|1282.6|1282.2|1282.8|1282.4|1279.4|1279|104749
1596459900000|2020-08-03 13:05:00|1282.4|1282.4|1280.8|1280.6|1283|1282.6|1279.6|1279.2|110075
1596460200000|2020-08-03 13:10:00|1280.6|1280.4|1282.2|1282|1282.2|1282|1280.2|1280|70797
1596460500000|2020-08-03 13:15:00|1282.4|1282.2|1285.8|1285.6|1286.4|1286|1282.4|1282.2|79478
1596460800000|2020-08-03 13:20:00|1286|1285.8|1285.2|1285|1288|1287.6|1285|1284.8|82452
1596461100000|2020-08-03 13:25:00|1285|1284.8|1280.4|1280.2|1285|1284.8|1280.4|1280|153048
1596461400000|2020-08-03 13:30:00|1280.6|1280.4|1276.4|1276|1281.4|1281|1274.8|1274.4|375716
1596461700000|2020-08-03 13:35:00|1276.6|1276.2|1276.8|1276|1279.8|1279.6|1275.4|1275.2|274707
1596462000000|2020-08-03 13:40:00|1276.6|1275.8|1277.6|1277.2|1277.8|1277.4|1274.8|1274.4|156420
1596462300000|2020-08-03 13:45:00|1277.8|1277.4|1278.2|1278|1281.4|1281.2|1277.6|1277.2|210862
1596462600000|2020-08-03 13:50:00|1278.4|1277.8|1276.8|1276.6|1279.6|1279.2|1275.2|1275|186299
1596462900000|2020-08-03 13:55:00|1277|1276.8|1274|1273.6|1277.8|1277.2|1273.6|1273.2|229595
1596463200000|2020-08-03 14:00:00|1273.8|1273.8|1280.4|1280|1282|1281.6|1273.6|1273.2|315723
1596463500000|2020-08-03 14:05:00|1280.2|1279.8|1282|1281.6|1282.6|1282.2|1278.4|1278.2|366975
1596463800000|2020-08-03 14:10:00|1282.2|1281.8|1284.8|1284.2|1285.4|1284.8|1281.8|1281.6|234267
1596464100000|2020-08-03 14:15:00|1285|1284.4|1283|1282.6|1287.4|1287|1282.2|1282|197116
1596464400000|2020-08-03 14:20:00|1283.2|1282.8|1280.6|1280.2|1283.8|1283.4|1279.8|1279.2|184662
1596464700000|2020-08-03 14:25:00|1280.4|1280.4|1281.4|1281|1283.4|1283.2|1280|1279.8|219333
1596465000000|2020-08-03 14:30:00|1281.6|1281.2|1287.4|1286.8|1287.4|1287|1281.4|1281|266440
1596465300000|2020-08-03 14:35:00|1287.6|1287|1289.8|1289.4|1290|1289.6|1286|1285.4|225425
1596465600000|2020-08-03 14:40:00|1289.6|1289.2|1287.4|1287.2|1291.2|1290.8|1287|1286.8|170967
1596465900000|2020-08-03 14:45:00|1287.2|1287|1284|1283.8|1288|1287.4|1283.6|1283.2|205539
1596466200000|2020-08-03 14:50:00|1283.8|1283.6|1284.8|1284.4|1285.4|1285.2|1282.6|1282.2|178038
1596466500000|2020-08-03 14:55:00|1285|1284.6|1285|1284.6|1286|1285.6|1283.6|1283.2|194079
1596466800000|2020-08-03 15:00:00|1285.2|1284.8|1288.6|1288.4|1289|1288.6|1285|1284.6|304747
1596467100000|2020-08-03 15:05:00|1288.8|1288.6|1288.4|1287.8|1290.8|1290.4|1287|1286.4|469855
1596467400000|2020-08-03 15:10:00|1288.2|1287.6|1283.6|1283.2|1289|1288.6|1283.4|1283|121991
1596467700000|2020-08-03 15:15:00|1283.8|1283.4|1287|1286.6|1287.2|1286.8|1283.4|1283.2|161102
1596468000000|2020-08-03 15:20:00|1287.2|1286.8|1288.8|1288.6|1289.8|1289.4|1287|1286.6|629903
1596468300000|2020-08-03 15:25:00|1288.6|1288.4|1291|1290.8|1291|1290.8|1287.2|1287|504237
1596524400000|2020-08-04 07:00:00|1313|1274.4|1312.6|1311.4|1313|1312.6|1301|1274.4|378131
1596524700000|2020-08-04 07:05:00|1312.4|1311.2|1319.8|1319.2|1322|1321.4|1307.8|1307.2|362725
1596525000000|2020-08-04 07:10:00|1319.6|1319.4|1321|1320.8|1325.6|1325.2|1316.2|1315.6|303363
1596525300000|2020-08-04 07:15:00|1321.2|1321|1324.8|1324.4|1326.6|1326.2|1320.6|1320|253521
1596525600000|2020-08-04 07:20:00|1325|1324.2|1321.4|1321|1328.4|1328|1320.4|1320|327209
1596525900000|2020-08-04 07:25:00|1321.6|1321.2|1321.4|1320.8|1323.6|1322.6|1317.8|1317|180599
1596526200000|2020-08-04 07:30:00|1321.2|1320.6|1326.8|1326|1326.8|1326.4|1318.2|1317.8|199020
1596526500000|2020-08-04 07:35:00|1327|1326.2|1327.8|1327.2|1329.4|1329|1325.4|1325|177093
1596526800000|2020-08-04 07:40:00|1327.6|1327|1325.4|1325|1328.2|1327.6|1324.4|1324|66382
1596527100000|2020-08-04 07:45:00|1325.2|1324.8|1326|1325.4|1327.8|1327.4|1322.6|1322.2|173599
1596527400000|2020-08-04 07:50:00|1325.6|1325.2|1321.2|1320.6|1326|1325.8|1320.6|1320.4|102146
1596527700000|2020-08-04 07:55:00|1321|1320.4|1318.4|1318|1322.8|1322.4|1318.2|1317.6|113525
1596528000000|2020-08-04 08:00:00|1318.2|1317.8|1316.6|1316.2|1322.8|1322.2|1316.4|1316|202818
1596528300000|2020-08-04 08:05:00|1316.4|1316.4|1314.2|1313.2|1316.4|1316.4|1308.6|1308.4|379028
1596528600000|2020-08-04 08:10:00|1314|1313.4|1316|1315.4|1316.8|1316.2|1313.4|1313|179611
1596528900000|2020-08-04 08:15:00|1315.8|1315.2|1318.8|1318|1320|1319.6|1315.4|1314.8|87594
1596529200000|2020-08-04 08:20:00|1318.6|1318.2|1319.8|1319.4|1320.2|1319.8|1317.2|1317|110066
1596529500000|2020-08-04 08:25:00|1319.6|1319.2|1325.2|1324.8|1325.8|1325.4|1318.4|1318|160236
1596529800000|2020-08-04 08:30:00|1325.4|1325|1327.2|1326.6|1329.8|1329.6|1324.4|1324|130084
1596530100000|2020-08-04 08:35:00|1327.4|1326.8|1325.6|1325|1328.6|1328|1325|1324.6|75882
1596530400000|2020-08-04 08:40:00|1325.8|1325.2|1326.2|1325.8|1328|1327.8|1324.6|1324|143881
1596530700000|2020-08-04 08:45:00|1326|1325.6|1326.4|1326|1328.8|1328.4|1325.8|1325.6|92574
1596531000000|2020-08-04 08:50:00|1326.2|1325.8|1328|1327.6|1330.6|1330.2|1326|1325.6|125719
1596531300000|2020-08-04 08:55:00|1327.8|1327.4|1327|1326.6|1328.4|1328|1326.6|1326.2|55674
1596531600000|2020-08-04 09:00:00|1326.8|1326.4|1325.8|1325.4|1327.2|1326.8|1323.8|1323.6|148343
1596531900000|2020-08-04 09:05:00|1326|1325.6|1327.4|1326.8|1327.6|1327.2|1325.2|1325|112322
1596532200000|2020-08-04 09:10:00|1327.2|1326.6|1325|1324.8|1327.2|1326.6|1324.4|1324|95451
1596532500000|2020-08-04 09:15:00|1324.8|1324.6|1322.4|1322|1325.2|1324.8|1321.4|1320.8|65633
1596532800000|2020-08-04 09:20:00|1322.2|1321.8|1323.2|1323|1324.4|1324|1321.2|1321|78017
1596533100000|2020-08-04 09:25:00|1323|1322.8|1324|1323.8|1324.8|1324.4|1321.4|1320.8|53259
1596533400000|2020-08-04 09:30:00|1324.2|1323.6|1326.4|1326|1326.8|1326.6|1322|1321.6|91608
1596533700000|2020-08-04 09:35:00|1326.2|1325.8|1325.6|1325.4|1326.6|1326.4|1323.8|1323.6|107301
1596534000000|2020-08-04 09:40:00|1325.4|1325.2|1325.8|1325.2|1327|1326.8|1323.8|1323.6|102400
1596534300000|2020-08-04 09:45:00|1325.6|1325|1326.6|1326.4|1327.2|1327|1324.4|1324|80790
1596534600000|2020-08-04 09:50:00|1326.8|1326.2|1326.8|1326.6|1327.8|1327.4|1324.4|1324|87890
1596534900000|2020-08-04 09:55:00|1326.6|1326.4|1325.4|1325|1327|1326.8|1325|1324.6|428219
1596535200000|2020-08-04 10:00:00|1325.2|1325.2|1324.6|1324.2|1328|1327.6|1324.4|1324.2|63951
1596535500000|2020-08-04 10:05:00|1324.4|1324.4|1321.2|1320.8|1325.4|1325|1321|1320.6|68546
1596535800000|2020-08-04 10:10:00|1321|1320.6|1319.8|1319.4|1321|1320.8|1319.4|1319|75806
1596536100000|2020-08-04 10:15:00|1320|1319.6|1320|1319.6|1320.4|1320.2|1316.4|1316|310363
1596536400000|2020-08-04 10:20:00|1320.2|1319.8|1318.4|1318|1321.2|1320.8|1317.6|1317.2|33535
1596536700000|2020-08-04 10:25:00|1318.2|1317.8|1317.8|1317.2|1319.4|1319.2|1317.6|1317|62155
1596537000000|2020-08-04 10:30:00|1318|1317.6|1320|1319.4|1321.6|1321.4|1317.8|1317.4|46420
1596537300000|2020-08-04 10:35:00|1319.8|1319.2|1321.8|1321.4|1324.8|1324.4|1318.8|1318.6|94150
1596537600000|2020-08-04 10:40:00|1321.6|1321.6|1322.4|1322|1324.2|1323.8|1321.6|1321.2|82089
1596537900000|2020-08-04 10:45:00|1322.2|1322.2|1324.6|1324.2|1325.4|1325|1321|1320.6|40712
1596538200000|2020-08-04 10:50:00|1324.8|1324.4|1330|1329.8|1330.2|1329.8|1324.6|1324.4|185355
1596538500000|2020-08-04 10:55:00|1329.8|1329.6|1328.4|1328|1331.4|1330.8|1328.4|1328|72127
1596538800000|2020-08-04 11:00:00|1328.2|1328.2|1328|1327.4|1330.4|1330.2|1326.2|1326|109307
1596539100000|2020-08-04 11:05:00|1327.8|1327.2|1328.6|1328.2|1329.4|1329|1326.6|1326.2|47108
1596539400000|2020-08-04 11:10:00|1328.8|1328.4|1327.6|1327.4|1329.8|1329.4|1327.6|1327.4|55467
1596539700000|2020-08-04 11:15:00|1327.8|1327.6|1325.6|1325.2|1328.2|1327.8|1324|1323.6|105298
1596540000000|2020-08-04 11:20:00|1325.4|1325.4|1325.8|1325.4|1326.8|1326.4|1325|1324.6|43723
1596540300000|2020-08-04 11:25:00|1326|1325.6|1325.4|1325.2|1326.6|1326.4|1324.8|1324.4|42472
1596540600000|2020-08-04 11:30:00|1325.2|1325|1323.4|1323|1325.4|1325.2|1321.2|1320.8|101872
1596540900000|2020-08-04 11:35:00|1323.6|1323.2|1321.6|1321.2|1323.8|1323.4|1320.6|1320.4|40993
1596541200000|2020-08-04 11:40:00|1321.8|1321.4|1321.8|1321.4|1323.4|1323|1320.8|1320.4|36987
1596541500000|2020-08-04 11:45:00|1321.6|1321.2|1321|1320.8|1322.4|1322|1320.2|1320|51125
1596541800000|2020-08-04 11:50:00|1320.8|1320.6|1321.4|1320.8|1321.4|1320.8|1316.4|1316|101432
1596542100000|2020-08-04 11:55:00|1321.2|1321|1320.8|1320.6|1322|1321.6|1320.2|1320|47410
1596542400000|2020-08-04 12:00:00|1320.6|1320.4|1319|1318.6|1321|1320.8|1317.2|1317|60659
1596542700000|2020-08-04 12:05:00|1319.2|1318.8|1321.4|1321.2|1322|1321.8|1318.8|1318.6|67251
1596543000000|2020-08-04 12:10:00|1321.2|1321|1320.2|1319.8|1322.4|1322.2|1320|1319.6|57199
1596543300000|2020-08-04 12:15:00|1320|1319.6|1319|1318.6|1321|1320.8|1318.8|1318.4|86320
1596543600000|2020-08-04 12:20:00|1318.8|1318.4|1318.8|1318.6|1320.8|1320.6|1318.2|1317.6|55208
1596543900000|2020-08-04 12:25:00|1319|1318.8|1317.2|1316.8|1319.6|1319|1316.2|1316|26426
1596544200000|2020-08-04 12:30:00|1317.4|1317|1315.2|1314.8|1317.6|1317.2|1314|1313.6|85480
1596544500000|2020-08-04 12:35:00|1315|1314.6|1313.4|1313.2|1315|1314.6|1311.8|1311.4|102144
1596544800000|2020-08-04 12:40:00|1313.2|1313|1312.4|1312|1314.6|1314.2|1311.4|1311|102961
1596545100000|2020-08-04 12:45:00|1312.2|1312.2|1315.4|1315.2|1315.4|1315.2|1312.2|1312|63798
1596545400000|2020-08-04 12:50:00|1315.6|1315.4|1312.6|1312.2|1316.4|1315.8|1312|1311.8|77873
1596545700000|2020-08-04 12:55:00|1312.8|1312.4|1314.4|1314.2|1315.8|1315.4|1312.6|1311.8|49874
1596546000000|2020-08-04 13:00:00|1314.6|1314|1313.6|1313.4|1314.6|1314|1311.8|1311.4|53285
1596546300000|2020-08-04 13:05:00|1313.4|1313.2|1312|1311.6|1314|1313.6|1311|1310.4|44603
1596546600000|2020-08-04 13:10:00|1311.8|1311.4|1313.6|1313.4|1314.4|1314|1311.2|1310.8|103007
1596546900000|2020-08-04 13:15:00|1313.4|1313.2|1314.8|1314.4|1315.4|1315.2|1312.4|1312|138761
1596547200000|2020-08-04 13:20:00|1315|1314.6|1314.2|1314|1315.6|1315.4|1313.4|1313|50454
1596547500000|2020-08-04 13:25:00|1314.4|1314.2|1317|1316.4|1317.6|1317.2|1313|1312.6|192979
1596547800000|2020-08-04 13:30:00|1316.8|1316.6|1320.2|1319.8|1323|1322.2|1315.4|1315|288913
1596548100000|2020-08-04 13:35:00|1320|1319.6|1318.2|1317.8|1320.2|1319.8|1315.2|1315|174419
1596548400000|2020-08-04 13:40:00|1318.4|1318|1321.6|1321.4|1322|1321.6|1317.8|1317.4|160622
1596548700000|2020-08-04 13:45:00|1321.8|1321.2|1321.8|1321.4|1322.6|1322.2|1319.6|1319.2|152612
1596549000000|2020-08-04 13:50:00|1322|1321.6|1324.8|1324.4|1326.4|1326|1322|1321.6|213287
1596549300000|2020-08-04 13:55:00|1325|1324.6|1327.8|1327.4|1329.4|1329.2|1324.4|1324.2|210424
1596549600000|2020-08-04 14:00:00|1327.6|1327.2|1328.8|1328.6|1331.4|1331.2|1327.4|1327.2|182832
1596549900000|2020-08-04 14:05:00|1329|1328.8|1330|1329.8|1330.6|1330|1327.4|1327|132833
1596550200000|2020-08-04 14:10:00|1330.2|1330|1329|1328.6|1332|1331.8|1328.6|1328|151458
1596550500000|2020-08-04 14:15:00|1328.8|1328.4|1330.2|1329.8|1331.8|1331.2|1328.6|1328.4|87484
1596550800000|2020-08-04 14:20:00|1330|1329.6|1329.4|1329|1330.4|1330.2|1328|1327.8|208306
1596551100000|2020-08-04 14:25:00|1329.6|1329.2|1328.4|1328|1329.6|1329.4|1327|1326.8|170809
1596551400000|2020-08-04 14:30:00|1328.6|1328.2|1327.6|1327.2|1329.2|1329|1326.8|1326.4|99870
1596551700000|2020-08-04 14:35:00|1327.4|1327|1328|1327.8|1329.2|1329|1326.8|1326.2|92196
1596552000000|2020-08-04 14:40:00|1327.8|1327.6|1328.4|1328.2|1330.4|1330.2|1327.8|1327.4|256384
1596552300000|2020-08-04 14:45:00|1328.6|1328.4|1329.8|1329.4|1330.2|1330|1327.8|1327.4|126610
1596552600000|2020-08-04 14:50:00|1329.6|1329.6|1330.2|1329.8|1332|1331.8|1329.6|1329.4|238155
1596552900000|2020-08-04 14:55:00|1330|1329.6|1329|1328.8|1332|1331.8|1328.8|1328.4|288412
1596553200000|2020-08-04 15:00:00|1328.8|1328.6|1330.6|1330.2|1331.6|1331.4|1328.6|1328.2|118578
1596553500000|2020-08-04 15:05:00|1330.4|1330|1329.6|1329.2|1331.8|1331.6|1328.2|1328|188805
1596553800000|2020-08-04 15:10:00|1329.4|1329|1330.6|1330.2|1333.2|1333|1329.2|1329|243529
1596554100000|2020-08-04 15:15:00|1330.4|1330|1330.6|1330.2|1332.2|1332|1329.8|1329.6|160032
1596554400000|2020-08-04 15:20:00|1330.8|1330.4|1330.4|1330.2|1332.8|1332.6|1330.2|1329.6|136397
1596554700000|2020-08-04 15:25:00|1330.6|1330.4|1329.4|1328.8|1331.6|1331.2|1328.4|1328|212436
1596610800000|2020-08-05 07:00:00|1360.2|1317.4|1351.2|1349.6|1360.2|1350|1342|1317.4|189296
1596611100000|2020-08-05 07:05:00|1351|1349.8|1344.6|1343.4|1351.6|1350.4|1339.6|1338.6|179822
1596611400000|2020-08-05 07:10:00|1344.8|1343.6|1348.8|1347.8|1350.8|1349.8|1344|1343|164823
1596611700000|2020-08-05 07:15:00|1348.4|1348|1348.2|1347|1351.4|1351|1346.2|1345.4|187669
1596612000000|2020-08-05 07:20:00|1347.8|1347.2|1352.2|1351.2|1352.8|1352.4|1347.2|1346.4|121648
1596612300000|2020-08-05 07:25:00|1352|1351|1348.6|1348.2|1352|1351.2|1347.2|1347|73688
1596612600000|2020-08-05 07:30:00|1348.8|1348|1353.4|1353|1353.8|1353.4|1348.6|1348|115062
1596612900000|2020-08-05 07:35:00|1353.6|1353.2|1351|1350.4|1354.6|1354.4|1350.4|1349.8|124243
1596613200000|2020-08-05 07:40:00|1350.8|1350.2|1352.6|1352|1354|1353.6|1350.8|1350.2|100857
1596613500000|2020-08-05 07:45:00|1352.8|1352.2|1354|1353.8|1355|1354.8|1351.6|1351.2|89420
1596613800000|2020-08-05 07:50:00|1354.2|1353.6|1352.6|1352.2|1355.6|1355.2|1352.2|1352|106323
1596614100000|2020-08-05 07:55:00|1352.8|1352.4|1346.8|1346.2|1353|1352.6|1346.6|1346|168940
1596614400000|2020-08-05 08:00:00|1346.6|1346.4|1342.8|1342.2|1347.4|1347|1342.6|1342|360302
1596614700000|2020-08-05 08:05:00|1342.6|1342|1345.4|1344.8|1345.6|1345.4|1341.8|1341.6|185813
1596615000000|2020-08-05 08:10:00|1345.2|1344.6|1346.2|1345.8|1347|1346.8|1343.6|1343|131121
1596615300000|2020-08-05 08:15:00|1346|1345.6|1342.2|1341.6|1346.4|1346.2|1341.8|1341.4|239191
1596615600000|2020-08-05 08:20:00|1342|1341.8|1336|1335.8|1343.8|1343.4|1336|1335.8|232070
1596615900000|2020-08-05 08:25:00|1335.8|1335.6|1337|1336.8|1338|1337.8|1335.6|1335.4|146013
1596616200000|2020-08-05 08:30:00|1337.2|1336.6|1335.2|1334.8|1337.2|1336.6|1332.4|1332|100553
1596616500000|2020-08-05 08:35:00|1335.4|1335|1337.8|1337.6|1337.8|1337.6|1334.8|1334.2|98289
1596616800000|2020-08-05 08:40:00|1338|1337.8|1342.8|1342.2|1343.2|1342.8|1337.6|1337.2|114215
1596617100000|2020-08-05 08:45:00|1343|1342.4|1349.8|1349.4|1350.4|1349.8|1342.8|1342.4|142514
1596617400000|2020-08-05 08:50:00|1349.6|1349.6|1351.2|1350.8|1353.2|1352.8|1349.4|1349|117184
1596617700000|2020-08-05 08:55:00|1351.4|1350.6|1350.6|1350.2|1351.4|1350.8|1348.2|1347.6|117326
1596618000000|2020-08-05 09:00:00|1350.8|1350.4|1351|1350.8|1352.8|1352.4|1350|1349.4|68661
1596618300000|2020-08-05 09:05:00|1351.2|1351|1350.4|1350.2|1352|1351.6|1349.8|1349.4|56185
1596618600000|2020-08-05 09:10:00|1350.6|1350.4|1350.6|1350.4|1351.8|1351.4|1349.6|1349.2|62643
1596618900000|2020-08-05 09:15:00|1350.8|1350.6|1351.2|1350.8|1352.2|1351.8|1350.2|1350|60965
1596619200000|2020-08-05 09:20:00|1351.4|1351|1349.4|1349|1352.4|1352.2|1349|1348.6|117319
1596619500000|2020-08-05 09:25:00|1349.2|1348.8|1350.4|1350|1350.6|1350.2|1348.8|1348.2|106728
1596619800000|2020-08-05 09:30:00|1350.6|1350.2|1347.8|1347.4|1350.6|1350.2|1347.4|1347|33933
1596620100000|2020-08-05 09:35:00|1348|1347.6|1350.4|1350|1351|1350.6|1348|1347.6|44343
1596620400000|2020-08-05 09:40:00|1350.2|1349.8|1350.8|1350.4|1350.8|1350.6|1349|1348.6|51828
1596620700000|2020-08-05 09:45:00|1350.6|1350.6|1351.6|1351.2|1351.6|1351.4|1350.2|1349.8|52134
1596621000000|2020-08-05 09:50:00|1351.4|1351|1351|1350.8|1352|1351.6|1350.2|1350|44759
1596621300000|2020-08-05 09:55:00|1350.8|1350.6|1351.4|1351|1352.4|1352|1350.4|1350|63406
1596621600000|2020-08-05 10:00:00|1351.2|1351.2|1351.6|1351|1352.8|1352.6|1351.2|1351|55552
1596621900000|2020-08-05 10:05:00|1351.4|1350.8|1350.4|1350|1352|1351.8|1349.6|1349|57030
1596622200000|2020-08-05 10:10:00|1350.6|1350.2|1352|1351.6|1352|1351.6|1350.2|1349.8|38086
1596622500000|2020-08-05 10:15:00|1352.2|1351.8|1353.4|1353|1353.6|1353.4|1352.2|1351.8|69621
1596622800000|2020-08-05 10:20:00|1353.2|1352.8|1353.6|1353.2|1354.6|1354.4|1353|1352.6|58718
1596623100000|2020-08-05 10:25:00|1353.8|1353.4|1355.6|1355.2|1355.6|1355.2|1353.8|1353.4|98820
1596623400000|2020-08-05 10:30:00|1355.4|1355|1354.8|1354.6|1356.4|1356|1352.6|1352.4|72711
1596623700000|2020-08-05 10:35:00|1355|1354.8|1354.8|1354.4|1355.6|1355.2|1353.4|1353|34958
1596624000000|2020-08-05 10:40:00|1355|1354.6|1356.4|1356.2|1356.8|1356.4|1355|1354.6|37722
1596624300000|2020-08-05 10:45:00|1356.6|1356|1353|1352.6|1357|1356.4|1352.8|1352.2|48073
1596624600000|2020-08-05 10:50:00|1353.2|1352.8|1355.8|1355.4|1356|1355.6|1352.8|1352.4|30664
1596624900000|2020-08-05 10:55:00|1356|1355.6|1358.4|1358.2|1358.4|1358.2|1356|1355.6|49359
1596625200000|2020-08-05 11:00:00|1358.2|1358|1357.4|1357.2|1358.8|1358.6|1357|1356.6|69507
1596625500000|2020-08-05 11:05:00|1357.6|1357|1356.8|1356.4|1358|1357.8|1356.2|1355.8|52138
1596625800000|2020-08-05 11:10:00|1357|1356.6|1356.6|1356.4|1357.4|1357.2|1355.6|1355|55702
1596626100000|2020-08-05 11:15:00|1356.8|1356.2|1356|1355.6|1356.8|1356.4|1355.6|1355.2|27862
1596626400000|2020-08-05 11:20:00|1355.8|1355.4|1356.4|1356|1356.6|1356.2|1355.2|1355|44085
1596626700000|2020-08-05 11:25:00|1356.6|1356.2|1357|1356.8|1357.2|1357|1355.8|1355.4|33411
1596627000000|2020-08-05 11:30:00|1357.2|1357|1358.6|1358.4|1358.6|1358.4|1356.2|1356|129046
1596627300000|2020-08-05 11:35:00|1358.8|1358.6|1360.4|1360.2|1361|1360.8|1358.6|1358.4|215983
1596627600000|2020-08-05 11:40:00|1360.2|1360|1361|1360.4|1361.6|1361.2|1360.2|1360|151905
1596627900000|2020-08-05 11:45:00|1360.8|1360.2|1360.2|1359.6|1361|1360.6|1358.4|1358.2|48787
1596628200000|2020-08-05 11:50:00|1360|1359.8|1360.6|1360.2|1361|1360.6|1358.8|1358.6|104986
1596628500000|2020-08-05 11:55:00|1360.4|1360|1361.8|1361.4|1362|1361.6|1360|1359.8|136851
1596628800000|2020-08-05 12:00:00|1362|1361.6|1357.6|1357|1362|1361.6|1357.2|1356.8|80127
1596629100000|2020-08-05 12:05:00|1357.4|1357.2|1357.4|1357|1358.4|1358.2|1356.6|1356.2|30501
1596629400000|2020-08-05 12:10:00|1357.2|1357.2|1356.4|1356.2|1358|1357.6|1356|1355.6|45105
1596629700000|2020-08-05 12:15:00|1356.2|1356|1353|1352.6|1357|1356.4|1351.6|1351.2|86819
1596630000000|2020-08-05 12:20:00|1352.8|1352.4|1354.2|1353.8|1356|1355.4|1352.6|1352.2|69094
1596630300000|2020-08-05 12:25:00|1354|1353.6|1353.2|1352.8|1354.6|1354.2|1351.8|1351.6|76655
1596630600000|2020-08-05 12:30:00|1353.4|1353|1352.6|1352.4|1355.6|1355|1352|1351.8|56588
1596630900000|2020-08-05 12:35:00|1352.8|1352.2|1353|1352.6|1353.8|1353.4|1352|1351.8|37956
1596631200000|2020-08-05 12:40:00|1353.2|1352.8|1353|1352.6|1353.8|1353.6|1352.6|1352.2|41311
1596631500000|2020-08-05 12:45:00|1353.2|1352.8|1349.4|1349|1353.4|1353|1349.2|1349|117747
1596631800000|2020-08-05 12:50:00|1349.6|1349.2|1349.2|1348.6|1351|1350.6|1348.2|1348|59707
1596632100000|2020-08-05 12:55:00|1349.4|1348.8|1346.6|1346.4|1350|1349.8|1346.6|1346.2|94679
1596632400000|2020-08-05 13:00:00|1346.8|1346.2|1346.6|1346.2|1347.4|1347|1344.2|1344|82242
1596632700000|2020-08-05 13:05:00|1346.8|1346|1345.4|1345|1346.8|1346.4|1344.4|1344.2|53571
1596633000000|2020-08-05 13:10:00|1345.2|1344.8|1347|1346.6|1347.2|1346.8|1345|1344.6|31358
1596633300000|2020-08-05 13:15:00|1347.2|1346.8|1347.8|1347.4|1348.2|1348|1345.2|1344.8|101143
1596633600000|2020-08-05 13:20:00|1348|1347.6|1347.4|1346.8|1348.4|1348|1346.4|1346|65425
1596633900000|2020-08-05 13:25:00|1347.2|1346.6|1348|1347.4|1348.2|1347.8|1346.2|1346|97289
1596634200000|2020-08-05 13:30:00|1347.8|1347.6|1344.4|1343.8|1350.4|1350.2|1343.2|1342.8|363097
1596634500000|2020-08-05 13:35:00|1344.8|1344|1344.4|1343.8|1345.6|1345.2|1341.4|1341|177570
1596634800000|2020-08-05 13:40:00|1344.6|1344|1345|1344.8|1346.8|1346|1342.8|1342.2|105783
1596635100000|2020-08-05 13:45:00|1345.4|1345|1344.8|1344.6|1346.2|1346|1342.4|1342|95043
1596635400000|2020-08-05 13:50:00|1345.2|1345|1347|1346.8|1347.4|1347|1343.2|1343|77891
1596635700000|2020-08-05 13:55:00|1347.2|1347|1346.2|1345.8|1348|1347.6|1344.8|1344.4|119659
1596636000000|2020-08-05 14:00:00|1346.4|1345.6|1346.2|1345.8|1348.2|1347.8|1344|1343.6|148808
1596636300000|2020-08-05 14:05:00|1346.4|1346|1346.4|1346|1348.2|1347.8|1344.4|1344|148561
1596636600000|2020-08-05 14:10:00|1346.6|1346.2|1343|1342.6|1347|1346.6|1342.4|1342|68725
1596636900000|2020-08-05 14:15:00|1342.8|1342.4|1342.4|1342|1343.6|1343.2|1341|1340.8|59759
1596637200000|2020-08-05 14:20:00|1342.2|1341.8|1343.4|1343|1344.6|1344.4|1341.6|1341.2|98400
1596637500000|2020-08-05 14:25:00|1343.6|1343.2|1342.8|1342.4|1344.4|1344|1341.8|1341.4|75639
1596637800000|2020-08-05 14:30:00|1342.6|1342.2|1343.4|1343|1344.4|1344|1342.4|1342.2|142264
1596638100000|2020-08-05 14:35:00|1343.6|1343.2|1338.8|1338.6|1344.8|1344.6|1338.6|1338.2|385330
1596638400000|2020-08-05 14:40:00|1339|1338.8|1340|1339.6|1340.6|1340.2|1338|1337.4|83030
1596638700000|2020-08-05 14:45:00|1340.2|1339.8|1344.8|1344.6|1345.2|1344.8|1340|1339.6|93756
1596639000000|2020-08-05 14:50:00|1345|1344.4|1345.4|1345|1346|1345.6|1343.8|1343.6|94237
1596639300000|2020-08-05 14:55:00|1345.6|1345.2|1345.8|1345.6|1346|1345.8|1343.6|1343.4|96214
1596639600000|2020-08-05 15:00:00|1346|1345.8|1348.2|1347.8|1348.8|1348.4|1345.8|1345.4|141810
1596639900000|2020-08-05 15:05:00|1348.4|1348|1347.6|1347.2|1349|1348.8|1347|1346.6|113855
1596640200000|2020-08-05 15:10:00|1347.8|1347.4|1348.6|1348|1348.8|1348.6|1347.2|1347|120785
1596640500000|2020-08-05 15:15:00|1348.4|1347.8|1348|1347.6|1349.4|1349.2|1347.6|1347|92744
1596640800000|2020-08-05 15:20:00|1348.2|1347.8|1346.6|1346.4|1349|1348.8|1345.6|1345|138174
1596641100000|2020-08-05 15:25:00|1346.8|1346.6|1346.4|1346|1348|1347.6|1345.6|1345.4|199650
1596697200000|2020-08-06 07:00:00|1439.2|1303|1324.6|1323.2|1439.2|1330|1319.2|1298.4|123954
1596697500000|2020-08-06 07:05:00|1324.8|1324.6|1326.8|1326.4|1329|1328|1319.6|1319|156823
1596697800000|2020-08-06 07:10:00|1326.6|1326.2|1330.6|1330.2|1333|1332.2|1326.2|1325.2|88526
1596698100000|2020-08-06 07:15:00|1330.8|1330.4|1336.6|1336.2|1336.8|1336.6|1330.6|1330|111913
1596698400000|2020-08-06 07:20:00|1336.4|1336|1335.8|1335|1339.8|1339.2|1334.8|1334.2|91627
1596698700000|2020-08-06 07:25:00|1335.6|1334.8|1337.6|1336.8|1339.4|1338.6|1334.2|1333.6|50909
1596699000000|2020-08-06 07:30:00|1337.4|1336.6|1339.2|1338.4|1342|1341.4|1335.8|1335.4|93910
1596699300000|2020-08-06 07:35:00|1339.4|1338.6|1338|1337.2|1341.4|1340.6|1337|1336.8|90865
1596699600000|2020-08-06 07:40:00|1338.2|1337.4|1334|1333.6|1338.6|1337.6|1333.8|1333.4|55369
1596699900000|2020-08-06 07:45:00|1334.2|1333.8|1334.4|1333.8|1337.4|1336.8|1333.6|1333|69700
1596700200000|2020-08-06 07:50:00|1334.2|1334|1331.4|1331.2|1334.8|1334.4|1329.8|1329.4|252587
1596700500000|2020-08-06 07:55:00|1331.6|1331|1329.4|1329|1333|1332.4|1329|1328.4|51687
1596700800000|2020-08-06 08:00:00|1329.2|1328.8|1325.2|1324.6|1329.2|1329|1324.6|1324.2|151458
1596701100000|2020-08-06 08:05:00|1325|1325|1323.8|1323.4|1325.8|1325.6|1322.2|1321.8|93179
1596701400000|2020-08-06 08:10:00|1323.6|1323.2|1324|1323.6|1324.8|1324.6|1322.2|1321.4|67527
1596701700000|2020-08-06 08:15:00|1323.8|1323.4|1324.4|1324|1324.6|1324|1320.6|1320.2|108627
1596702000000|2020-08-06 08:20:00|1324.2|1323.8|1322.4|1322|1324.4|1323.8|1322.2|1321.8|65804
1596702300000|2020-08-06 08:25:00|1322.2|1321.8|1323|1322.6|1323.6|1323.2|1321.8|1321.4|34613
1596702600000|2020-08-06 08:30:00|1322.8|1322.4|1322.6|1322.2|1325.8|1325.4|1321.8|1321.4|44029
1596702900000|2020-08-06 08:35:00|1322.4|1322|1321.2|1320.6|1322.4|1322|1319.8|1319.4|125914
1596703200000|2020-08-06 08:40:00|1321|1320.4|1321.6|1321.2|1322|1321.6|1318.4|1318|77049
1596703500000|2020-08-06 08:45:00|1321.4|1321|1322.6|1322.4|1323|1322.6|1320.8|1320.4|86777
1596703800000|2020-08-06 08:50:00|1322.8|1322.6|1324.6|1324.2|1325.8|1325.4|1322|1321.6|119961
1596704100000|2020-08-06 08:55:00|1324.8|1324.4|1325|1324.6|1325.4|1325.2|1323.2|1322.8|33337
1596704400000|2020-08-06 09:00:00|1324.8|1324.2|1326.2|1326|1327|1326.6|1323.6|1323|27728
1596704700000|2020-08-06 09:05:00|1326|1325.8|1329.4|1329|1329.4|1329.2|1325|1324.8|46750
1596705000000|2020-08-06 09:10:00|1329.2|1328.8|1326.8|1326.4|1329.2|1328.8|1326.8|1326.2|36933
1596705300000|2020-08-06 09:15:00|1327|1326.6|1326|1325.6|1328.6|1328.2|1324.4|1324.2|33787
1596705600000|2020-08-06 09:20:00|1325.8|1325.4|1329.4|1329|1329.4|1329|1325.6|1325|33645
1596705900000|2020-08-06 09:25:00|1329.6|1328.8|1327.2|1327|1329.8|1329.4|1326.8|1326.4|21963
1596706200000|2020-08-06 09:30:00|1327|1326.8|1327.6|1327.2|1328|1327.8|1326.2|1326|24431
1596706500000|2020-08-06 09:35:00|1327.4|1327.4|1328.6|1328.2|1329.2|1328.8|1326.8|1326.6|42588
1596706800000|2020-08-06 09:40:00|1328.8|1328.4|1329.6|1329.2|1330|1329.4|1328.2|1328|41491
1596707100000|2020-08-06 09:45:00|1329.8|1329.4|1328.2|1327.8|1331.6|1331.4|1328|1327.6|18206
1596707400000|2020-08-06 09:50:00|1328.4|1328|1330|1329.6|1330.2|1329.8|1328.4|1328|28351
1596707700000|2020-08-06 09:55:00|1329.8|1329.4|1328.4|1328.2|1330.4|1330|1328.2|1328|18580
1596708000000|2020-08-06 10:00:00|1328.6|1328|1327.4|1327|1328.6|1328|1325.4|1325|22173
1596708300000|2020-08-06 10:05:00|1327.2|1326.8|1328.6|1328.2|1329|1328.6|1326.4|1326|16454
1596708600000|2020-08-06 10:10:00|1328.8|1328.4|1325|1324.6|1328.8|1328.4|1324.8|1324.4|22526
1596708900000|2020-08-06 10:15:00|1325.2|1324.8|1324.8|1324.4|1327|1326.6|1324.6|1324.2|29596
1596709200000|2020-08-06 10:20:00|1325|1324.6|1323.4|1323|1326.8|1326.4|1323.2|1323|30315
1596709500000|2020-08-06 10:25:00|1323.6|1323.2|1319.6|1319.2|1324|1323.6|1319|1318.4|119586
1596709800000|2020-08-06 10:30:00|1319.8|1319|1317.8|1317.2|1320|1319.6|1317.2|1316.8|56690
1596710100000|2020-08-06 10:35:00|1317.6|1317|1316.4|1316|1318.2|1317.6|1315.6|1315.4|38615
1596710400000|2020-08-06 10:40:00|1316.2|1315.8|1314.8|1314.4|1316.2|1315.8|1313.6|1313.4|125156
1596710700000|2020-08-06 10:45:00|1314.6|1314.2|1313|1312.4|1314.8|1314.4|1312.2|1312|119083
1596711000000|2020-08-06 10:50:00|1312.8|1312.2|1306.2|1306|1312.8|1312.4|1306.2|1305.8|127110
1596711300000|2020-08-06 10:55:00|1306|1305.8|1307|1306.6|1307.6|1307.2|1305|1304.6|118658
1596711600000|2020-08-06 11:00:00|1307.4|1306.8|1308.8|1308.2|1310|1309.8|1307.4|1306.6|141850
1596711900000|2020-08-06 11:05:00|1308.6|1308.6|1305.8|1305.4|1309|1308.8|1305.4|1305.2|78963
1596712200000|2020-08-06 11:10:00|1305.6|1305.2|1307.6|1307|1307.8|1307.4|1305.4|1305.2|69243
1596712500000|2020-08-06 11:15:00|1307.4|1306.8|1310.6|1310.2|1311.6|1311|1306.8|1306.6|89070
1596712800000|2020-08-06 11:20:00|1310.4|1310|1308|1307.4|1310.4|1310|1307.8|1307.2|57249
1596713100000|2020-08-06 11:25:00|1307.8|1307.2|1309.2|1309|1309.8|1309.4|1306.2|1305.8|43753
1596713400000|2020-08-06 11:30:00|1309.4|1308.8|1310.6|1310.2|1310.8|1310.4|1309|1308.6|77833
1596713700000|2020-08-06 11:35:00|1310.4|1310.4|1314.2|1313.8|1314.4|1313.8|1310.4|1310.2|2478737
1596714000000|2020-08-06 11:40:00|1314|1313.6|1313|1312.6|1314.8|1314.4|1312.6|1312.2|52620
1596714300000|2020-08-06 11:45:00|1313.2|1312.8|1309|1308.8|1313.6|1313.2|1309|1308.6|69139
1596714600000|2020-08-06 11:50:00|1309.2|1309|1311|1310.6|1312|1311.8|1308.2|1307.8|63026
1596714900000|2020-08-06 11:55:00|1310.8|1310.2|1311|1310.6|1312.6|1312.2|1310.4|1310|41878
1596715200000|2020-08-06 12:00:00|1310.8|1310.4|1309.6|1309.2|1311|1310.6|1308.6|1308|52512
1596715500000|2020-08-06 12:05:00|1309.4|1309|1312|1311.4|1312|1311.8|1308.4|1308|25179
1596715800000|2020-08-06 12:10:00|1312.2|1311.6|1313.8|1313.4|1313.8|1313.4|1310.8|1310.2|24368
1596716100000|2020-08-06 12:15:00|1314|1313.6|1314|1313.8|1314.2|1314|1312.2|1311.6|19026
1596716400000|2020-08-06 12:20:00|1314.2|1314|1313.4|1313|1315|1314.6|1312.8|1312.6|27207
1596716700000|2020-08-06 12:25:00|1313.2|1313.2|1310.6|1310.2|1313.6|1313.2|1308.8|1308.4|292293
1596717000000|2020-08-06 12:30:00|1310.8|1310.4|1319.4|1319|1319.4|1319|1309.8|1309.6|114090
1596717300000|2020-08-06 12:35:00|1319.6|1319.2|1321.6|1321|1321.6|1321.2|1319.4|1319|77389
1596717600000|2020-08-06 12:40:00|1321.8|1321.2|1323.6|1323.2|1324.4|1324|1321.4|1321.2|66208
1596717900000|2020-08-06 12:45:00|1323.8|1323.4|1321|1320.6|1324.6|1324.4|1320.8|1320.4|94508
1596718200000|2020-08-06 12:50:00|1321.2|1321|1323.4|1323|1324|1323.8|1321.2|1321|91498
1596718500000|2020-08-06 12:55:00|1323.2|1322.8|1323.8|1323.2|1323.8|1323.4|1321.8|1321.6|46549
1596718800000|2020-08-06 13:00:00|1323.6|1323.4|1322.6|1322.4|1323.6|1323.6|1321.8|1321.6|37866
1596719100000|2020-08-06 13:05:00|1322.8|1322.6|1323.8|1323.4|1324.4|1324.2|1322.6|1322.2|46678
1596719400000|2020-08-06 13:10:00|1324|1323.6|1324.4|1324|1325|1324.6|1322.6|1322.4|41767
1596719700000|2020-08-06 13:15:00|1324.2|1323.8|1320.2|1320|1324.4|1323.8|1320|1319.8|50710
1596720000000|2020-08-06 13:20:00|1320.4|1320.2|1318.2|1317.8|1320.6|1320.2|1317.4|1317|39311
1596720300000|2020-08-06 13:25:00|1318|1317.6|1317.2|1316.8|1319|1318.6|1317|1316.4|74277
1596720600000|2020-08-06 13:30:00|1317|1316.6|1318|1317.8|1318.8|1318.4|1314|1313.4|223510
1596720900000|2020-08-06 13:35:00|1318.2|1318|1317|1316.8|1318.4|1318|1315.2|1315|87524
1596721200000|2020-08-06 13:40:00|1316.8|1316.6|1316.6|1316.2|1318.8|1318.4|1315.8|1315.4|56464
1596721500000|2020-08-06 13:45:00|1316.8|1316.4|1321.8|1321.4|1321.8|1321.4|1315.8|1315.4|105913
1596721800000|2020-08-06 13:50:00|1321.6|1321.2|1320.8|1320.2|1323|1322.6|1320.4|1320|83203
1596722100000|2020-08-06 13:55:00|1320.6|1320|1323.8|1323.4|1323.8|1323.6|1319.6|1319|70046
1596722400000|2020-08-06 14:00:00|1323.6|1323.6|1325.6|1325.4|1326.6|1326.4|1323|1322.6|101904
1596722700000|2020-08-06 14:05:00|1325.8|1325.2|1324|1323.6|1326.2|1326|1322.2|1322|120738
1596723000000|2020-08-06 14:10:00|1324.2|1323.8|1324.6|1324.2|1325.4|1325.2|1323.8|1323.4|144628
1596723300000|2020-08-06 14:15:00|1324.4|1324.4|1323.4|1323.2|1325|1324.8|1322.4|1322.2|63452
1596723600000|2020-08-06 14:20:00|1323.2|1323|1324.8|1324.4|1325|1324.8|1322.8|1322.4|77516
1596723900000|2020-08-06 14:25:00|1324.6|1324.6|1327|1326.4|1327.6|1327.2|1324.4|1324|341644
1596724200000|2020-08-06 14:30:00|1327.2|1326.6|1328.4|1328|1329.4|1329.2|1327|1326.6|77819
1596724500000|2020-08-06 14:35:00|1328.6|1328.2|1324.2|1324|1328.6|1328.2|1324.2|1324|57522
1596724800000|2020-08-06 14:40:00|1324.4|1324.2|1319.8|1319.2|1324.6|1324.2|1319|1318.6|92507
1596725100000|2020-08-06 14:45:00|1320|1319.4|1320.4|1320|1322.2|1322|1319.4|1319|110761
1596725400000|2020-08-06 14:50:00|1320.2|1319.8|1322.6|1322.2|1322.8|1322.2|1318.2|1318|80984
1596725700000|2020-08-06 14:55:00|1322.4|1322|1323.2|1322.6|1323.8|1323.4|1321.8|1321.4|85219
1596726000000|2020-08-06 15:00:00|1323|1322.8|1322.2|1321.8|1324|1323.6|1321|1320.6|139971
1596726300000|2020-08-06 15:05:00|1322|1321.6|1322.2|1321.8|1324|1323.8|1321.6|1321.2|122163
1596726600000|2020-08-06 15:10:00|1322.4|1322|1320.2|1319.8|1322.8|1322.6|1319.4|1319|129014
1596726900000|2020-08-06 15:15:00|1320|1320|1320.8|1320.4|1322.6|1322.4|1318.8|1318.6|181750
1596727200000|2020-08-06 15:20:00|1320.6|1320.2|1321.6|1321.2|1323.4|1323|1320.2|1320|90623
1596727500000|2020-08-06 15:25:00|1321.4|1321|1322|1321.6|1322|1321.8|1319.4|1319.2|128154
1596783600000|2020-08-07 07:00:00|1338|1288.4|1316.2|1315.4|1338|1319.2|1312.2|1288.4|87043
1596783900000|2020-08-07 07:05:00|1317|1315.6|1319.4|1318.4|1319.6|1318.6|1311.8|1311|96594
1596784200000|2020-08-07 07:10:00|1319.2|1318.2|1315.8|1315|1319.2|1318.2|1313|1312.2|89591
1596784500000|2020-08-07 07:15:00|1316|1315.2|1314|1313.4|1316.8|1316|1313.6|1313.2|100118
1596784800000|2020-08-07 07:20:00|1313.8|1313.2|1316.4|1315.4|1318.6|1318.2|1311.6|1311|63059
1596785100000|2020-08-07 07:25:00|1316.2|1315.6|1316.6|1316|1318|1317.6|1315|1314.6|67264
1596785400000|2020-08-07 07:30:00|1316.4|1315.8|1316.4|1315.6|1317.4|1316.6|1314|1313.6|27717
1596785700000|2020-08-07 07:35:00|1316.6|1315.8|1309.8|1309.2|1316.6|1315.8|1309.8|1309|77421
1596786000000|2020-08-07 07:40:00|1309.6|1309|1310.8|1310.2|1313.6|1312.8|1309|1308.4|42449
1596786300000|2020-08-07 07:45:00|1310.6|1310|1308.8|1308.2|1312|1311.2|1308.4|1308|51687
1596786600000|2020-08-07 07:50:00|1308.6|1308.4|1308.2|1307.6|1309.8|1309.6|1306.8|1306.4|58613
1596786900000|2020-08-07 07:55:00|1308|1307.4|1312.4|1311.8|1313|1312.4|1306.8|1306.4|46680
1596787200000|2020-08-07 08:00:00|1312|1312|1308.8|1308.2|1312.8|1312.4|1308.2|1307.8|72290
1596787500000|2020-08-07 08:05:00|1308.6|1308|1310.2|1309.6|1311.2|1311|1307.8|1307.4|50949
1596787800000|2020-08-07 08:10:00|1310.4|1309.8|1312|1311.2|1312.2|1311.6|1309|1308.6|27021
1596788100000|2020-08-07 08:15:00|1311.8|1311|1309.8|1309.2|1312.2|1311.6|1308.4|1308|67926
1596788400000|2020-08-07 08:20:00|1310|1309.4|1307|1306.6|1310|1309.4|1306.8|1306.4|33316
1596788700000|2020-08-07 08:25:00|1306.8|1306.4|1304.8|1304.4|1307.8|1307.4|1304.6|1304.2|64540
1596789000000|2020-08-07 08:30:00|1305|1304.6|1305|1304.6|1306.6|1306.2|1304.6|1304.4|52983
1596789300000|2020-08-07 08:35:00|1304.8|1304.4|1303|1302.6|1305.4|1305|1302.2|1302|50069
1596789600000|2020-08-07 08:40:00|1302.8|1302.4|1303.4|1303.2|1304.2|1304|1302.2|1301.8|69149
1596789900000|2020-08-07 08:45:00|1303.2|1303|1304.8|1304.2|1305.4|1305|1302.8|1302.6|32286
1596790200000|2020-08-07 08:50:00|1304.4|1304.4|1303.4|1302.8|1305.8|1305.2|1303|1302.6|18189
1596790500000|2020-08-07 08:55:00|1303.2|1303|1303.6|1303.2|1304.4|1304.2|1302.6|1302|19313
1596790800000|2020-08-07 09:00:00|1303.4|1303.4|1302|1301.6|1303.6|1303.4|1301.8|1301.6|28574
1596791100000|2020-08-07 09:05:00|1301.8|1301.4|1302.2|1302|1303|1302.6|1300.8|1300.4|94297
1596791400000|2020-08-07 09:10:00|1302|1301.8|1299.2|1299|1302.8|1302.4|1299|1298.8|297206
1596791700000|2020-08-07 09:15:00|1299|1298.8|1299.6|1299.4|1302|1301.8|1298.4|1298|70327
1596792000000|2020-08-07 09:20:00|1299.8|1299.2|1300.8|1300.2|1301.4|1300.6|1299|1298.8|31359
1596792300000|2020-08-07 09:25:00|1300.6|1300|1300|1299.6|1301.4|1301.2|1299|1298.6|53227
1596792600000|2020-08-07 09:30:00|1299.8|1299.4|1298.4|1297.8|1300.8|1300.6|1297.6|1297.2|89820
1596792900000|2020-08-07 09:35:00|1298.2|1297.6|1301|1300.6|1301.2|1300.6|1297.6|1297.2|50147
1596793200000|2020-08-07 09:40:00|1300.8|1300.4|1303.8|1303.6|1304|1303.6|1300.8|1300.4|52352
1596793500000|2020-08-07 09:45:00|1304|1303.8|1300.2|1299.8|1304|1303.8|1299.8|1299.6|55027
1596793800000|2020-08-07 09:50:00|1300.4|1300|1300|1299.8|1300.6|1300.2|1299.2|1299|55876
1596794100000|2020-08-07 09:55:00|1299.8|1299.6|1300|1299.6|1300.4|1300|1298.8|1298.2|48493
1596794400000|2020-08-07 10:00:00|1299.8|1299.4|1298.2|1298|1300|1299.6|1297.8|1297.2|64968
1596794700000|2020-08-07 10:05:00|1298.4|1297.8|1298.4|1298|1299.8|1299.4|1297.4|1297.2|122480
1596795000000|2020-08-07 10:10:00|1298.2|1297.8|1299.4|1299|1299.8|1299.4|1297|1296.8|48841
1596795300000|2020-08-07 10:15:00|1299.6|1299.2|1299.6|1299.2|1300.4|1300.2|1299.4|1299|27617
1596795600000|2020-08-07 10:20:00|1299.4|1299|1299.8|1299.4|1300.6|1300|1299.2|1299|47258
1596795900000|2020-08-07 10:25:00|1300|1299.6|1299.8|1299.6|1300.4|1300|1299.2|1299|57829
1596796200000|2020-08-07 10:30:00|1300|1299.8|1300|1299.8|1300.6|1300.2|1299.2|1299|39602
1596796500000|2020-08-07 10:35:00|1300.2|1300|1299.8|1299.6|1301.4|1301|1298.4|1298.2|98908
1596796800000|2020-08-07 10:40:00|1300|1299.8|1299.8|1299.2|1300.2|1300|1299|1298.8|41053
1596797100000|2020-08-07 10:45:00|1299.6|1299|1300|1299.6|1300.2|1300|1299|1298.6|29218
1596797400000|2020-08-07 10:50:00|1299.8|1299.4|1299.4|1299.2|1300.2|1300|1297.8|1297.6|67666
1596797700000|2020-08-07 10:55:00|1299.2|1299|1301.8|1301.2|1301.8|1301.2|1299|1298.8|37818
1596798000000|2020-08-07 11:00:00|1302|1301.4|1298.6|1298.2|1302|1301.6|1298.2|1298|96711
1596798300000|2020-08-07 11:05:00|1298.8|1298.4|1300.6|1300.2|1301.2|1300.6|1298.6|1298.2|134674
1596798600000|2020-08-07 11:10:00|1300.4|1300|1301.2|1301|1301.8|1301.4|1299.8|1299.6|32933
1596798900000|2020-08-07 11:15:00|1301|1300.8|1300.2|1300|1301.8|1301.4|1299.8|1299.6|63686
1596799200000|2020-08-07 11:20:00|1300.4|1300.2|1299.6|1299.2|1302|1301.4|1299.2|1299|63890
1596799500000|2020-08-07 11:25:00|1299.8|1299.4|1301.2|1301|1301.6|1301.2|1299.8|1299.4|13564
1596799800000|2020-08-07 11:30:00|1301|1300.8|1301.8|1301.4|1302|1301.6|1300.8|1300.6|21116
1596800100000|2020-08-07 11:35:00|1302|1301.6|1301.6|1301.2|1302|1301.6|1301.2|1300.8|25671
1596800400000|2020-08-07 11:40:00|1301.4|1301|1303|1302.8|1303.8|1303.6|1301.2|1300.8|41534
1596800700000|2020-08-07 11:45:00|1302.8|1302.6|1302.2|1301.8|1303.6|1303.2|1302|1301.6|95448
1596801000000|2020-08-07 11:50:00|1302.4|1302|1302|1301.6|1302.6|1302.2|1301|1300.6|25155
1596801300000|2020-08-07 11:55:00|1302.2|1301.8|1301.6|1301.4|1302.6|1302.4|1301.2|1300.8|31034
1596801600000|2020-08-07 12:00:00|1301.8|1301.6|1302.6|1302|1302.6|1302.2|1301.2|1301|42598
1596801900000|2020-08-07 12:05:00|1302.4|1302.2|1301.4|1301|1302.6|1302.4|1301|1300.8|15366
1596802200000|2020-08-07 12:10:00|1301.2|1300.8|1303.2|1303|1303.6|1303.2|1300.8|1300.4|17823
1596802500000|2020-08-07 12:15:00|1303|1302.8|1302.6|1302.4|1303.4|1303|1302.4|1302|10044
1596802800000|2020-08-07 12:20:00|1302.4|1302.2|1303.4|1302.8|1303.8|1303.6|1302|1301.8|29698
1596803100000|2020-08-07 12:25:00|1303.2|1303|1302|1301.2|1303.4|1303|1301.2|1301|51578
1596803400000|2020-08-07 12:30:00|1302.2|1301.6|1312.2|1311.6|1314.4|1314|1302.2|1301.2|194507
1596803700000|2020-08-07 12:35:00|1312.4|1311.8|1309.4|1308.8|1314.6|1314.2|1309.4|1308.8|93178
1596804000000|2020-08-07 12:40:00|1309.2|1309|1307.2|1306.8|1310|1309.8|1306.4|1305.8|24950
1596804300000|2020-08-07 12:45:00|1307.4|1306.6|1308|1307.6|1309.2|1308.6|1307.4|1306.6|31907
1596804600000|2020-08-07 12:50:00|1307.8|1307.4|1307|1306.6|1308|1307.8|1306.6|1306|29920
1596804900000|2020-08-07 12:55:00|1307.2|1306.8|1306.8|1306.4|1307.4|1307.2|1305.6|1305.2|42864
1596805200000|2020-08-07 13:00:00|1306.6|1306.2|1305.6|1305.2|1306.6|1306.2|1304.8|1304.4|41482
1596805500000|2020-08-07 13:05:00|1305.4|1305.4|1306.6|1306.2|1306.6|1306.2|1305|1304.8|33215
1596805800000|2020-08-07 13:10:00|1306.8|1306.4|1305|1304.6|1307|1306.6|1304.8|1304.4|50202
1596806100000|2020-08-07 13:15:00|1304.8|1304.4|1305.4|1305|1305.4|1305|1303.6|1303.2|42252
1596806400000|2020-08-07 13:20:00|1305.2|1304.8|1305.6|1305.4|1305.8|1305.4|1303.8|1303.4|47250
1596806700000|2020-08-07 13:25:00|1305.8|1305.6|1305.6|1305.2|1306.2|1305.8|1304.8|1304.6|38535
1596807000000|2020-08-07 13:30:00|1305.4|1305.4|1308.4|1308|1309|1308.8|1302.8|1302.4|239285
1596807300000|2020-08-07 13:35:00|1308.2|1307.8|1303.2|1302.8|1308.4|1307.8|1303|1302.6|103743
1596807600000|2020-08-07 13:40:00|1303|1302.6|1302.6|1302.2|1304.2|1303.6|1301.8|1301.6|106985
1596807900000|2020-08-07 13:45:00|1302.8|1302.4|1306|1305.4|1306.4|1305.8|1302.4|1302.2|84314
1596808200000|2020-08-07 13:50:00|1306.2|1305.8|1306|1305.4|1307.8|1307.4|1305.2|1305|117452
1596808500000|2020-08-07 13:55:00|1305.8|1305.2|1306.2|1305.6|1306.8|1306.2|1305|1304.4|70517
1596808800000|2020-08-07 14:00:00|1306|1305.4|1304.8|1304.4|1307.2|1306.8|1304.4|1304|50454
1596809100000|2020-08-07 14:05:00|1305|1304.6|1304.4|1304|1305.2|1304.8|1302.8|1302.4|96064
1596809400000|2020-08-07 14:10:00|1304.2|1303.8|1303.8|1303.4|1306.8|1306.2|1303.2|1303|273757
1596809700000|2020-08-07 14:15:00|1303.6|1303.6|1300|1299.8|1304.4|1304|1299.6|1299.4|216740
1596810000000|2020-08-07 14:20:00|1300.2|1299.6|1299.6|1299.2|1301|1300.6|1298.4|1298|100554
1596810300000|2020-08-07 14:25:00|1299.4|1299.4|1300.6|1300.2|1300.6|1300.2|1298.6|1298.2|161611
1596810600000|2020-08-07 14:30:00|1300.4|1300|1303.6|1303.4|1304|1303.8|1300.2|1300|115283
1596810900000|2020-08-07 14:35:00|1303.8|1303.2|1303.2|1302.8|1303.8|1303.2|1301.6|1301.4|113526
1596811200000|2020-08-07 14:40:00|1303|1302.6|1301.4|1301.2|1303.6|1303.4|1301.4|1301.2|133326
1596811500000|2020-08-07 14:45:00|1301.6|1301.4|1302.4|1302|1302.6|1302.2|1301.2|1301|80535
1596811800000|2020-08-07 14:50:00|1302.2|1302.2|1299.6|1299.4|1303|1302.8|1299.4|1299.2|194865
1596812100000|2020-08-07 14:55:00|1299.4|1299.2|1295.8|1295.6|1300|1299.6|1295.8|1295.6|313121
1596812400000|2020-08-07 15:00:00|1296|1295.8|1298.8|1298.6|1299.4|1299|1295.8|1295.6|199041
1596812700000|2020-08-07 15:05:00|1299|1298.8|1302|1301.6|1302.8|1302.6|1298.4|1298|151482
1596813000000|2020-08-07 15:10:00|1301.8|1301.4|1299.8|1299.4|1302.4|1302|1299.6|1299.2|291037
1596813300000|2020-08-07 15:15:00|1299.6|1299.2|1300|1299.8|1300.6|1300.4|1299.2|1299|118697
1596813600000|2020-08-07 15:20:00|1299.8|1299.6|1300|1299.8|1300.4|1299.8|1299|1298.8|159435
1596813900000|2020-08-07 15:25:00|1300.2|1300|1299.6|1299|1300.2|1300|1297.4|1297.2|121197
1597042800000|2020-08-10 07:00:00|1331.6|1309.2|1316.6|1315.6|1331.6|1316.4|1311|1309.2|195156
1597043100000|2020-08-10 07:05:00|1317|1316|1326.6|1325.8|1328|1327.4|1317|1316|249251
1597043400000|2020-08-10 07:10:00|1326.4|1326|1327.8|1327|1331.8|1331.4|1326|1325.6|318431
1597043700000|2020-08-10 07:15:00|1327.6|1326.8|1329.6|1329|1332.8|1332|1326.4|1325.6|242725
1597044000000|2020-08-10 07:20:00|1329.8|1329.2|1334|1333.2|1336.2|1336|1329.6|1329|194761
1597044300000|2020-08-10 07:25:00|1334.4|1333.4|1332.8|1332.2|1335|1334.4|1328.4|1328|138616
1597044600000|2020-08-10 07:30:00|1333|1332.6|1336.8|1336.2|1337.8|1337.2|1332.8|1332.2|270479
1597044900000|2020-08-10 07:35:00|1336.6|1336|1337.4|1336.6|1338|1337.6|1335|1334|114845
1597045200000|2020-08-10 07:40:00|1337.2|1336.8|1336.6|1335.8|1339.2|1339|1335.6|1335|124485
1597045500000|2020-08-10 07:45:00|1336.8|1336|1337.6|1337.2|1337.8|1337.6|1334.8|1334.4|128411
1597045800000|2020-08-10 07:50:00|1337.8|1337.4|1331.6|1330.6|1337.8|1337.4|1330.4|1330|59838
1597046100000|2020-08-10 07:55:00|1331.4|1330.2|1332.2|1331.2|1334|1333.4|1329.8|1329|62464
1597046400000|2020-08-10 08:00:00|1332|1331|1330.4|1329.4|1332|1331.4|1329.6|1329|46678
1597046700000|2020-08-10 08:05:00|1330.2|1329.6|1324.4|1323.8|1331.2|1330.2|1323.2|1323|84778
1597047000000|2020-08-10 08:10:00|1324.6|1324|1322.8|1322.4|1324.6|1324|1321.2|1320.6|117836
1597047300000|2020-08-10 08:15:00|1322.6|1322.2|1322.2|1321.8|1323.4|1323|1320|1319.6|127746
1597047600000|2020-08-10 08:20:00|1322|1321.6|1318.8|1318.2|1322.4|1322|1317.6|1317.2|67500
1597047900000|2020-08-10 08:25:00|1318.6|1318|1319.2|1318.6|1319.6|1319.2|1316.6|1316.4|51809
1597048200000|2020-08-10 08:30:00|1319|1318.8|1320|1319.6|1320.4|1320.2|1316.6|1316.2|76642
1597048500000|2020-08-10 08:35:00|1319.8|1319.4|1320.6|1320|1322.2|1321.8|1319.2|1319|61870
1597048800000|2020-08-10 08:40:00|1320.4|1320.2|1316.4|1316.2|1321.8|1321.4|1315|1314.6|67006
1597049100000|2020-08-10 08:45:00|1316.6|1316.4|1319.4|1319|1319.4|1319|1316|1315.6|108454
1597049400000|2020-08-10 08:50:00|1319.6|1319.2|1320|1319.6|1321.2|1320.8|1318.2|1317.8|57341
1597049700000|2020-08-10 08:55:00|1319.8|1319.4|1319.8|1319.6|1321.8|1321.4|1318.6|1318|49751
1597050000000|2020-08-10 09:00:00|1320|1319.8|1321.4|1321|1321.6|1321.2|1319.2|1319|61442
1597050300000|2020-08-10 09:05:00|1321.6|1321.2|1323.8|1323.4|1325|1324.4|1321|1320.8|78421
1597050600000|2020-08-10 09:10:00|1323.6|1323.6|1322.6|1322.4|1324.8|1324.4|1322.6|1322.4|29175
1597050900000|2020-08-10 09:15:00|1322.8|1322.6|1322.6|1322|1323.2|1322.8|1321.4|1321|28876
1597051200000|2020-08-10 09:20:00|1322.8|1322.2|1324.6|1324.2|1324.8|1324.6|1322.8|1322.2|91510
1597051500000|2020-08-10 09:25:00|1324.8|1324.4|1322.8|1322.2|1325.4|1325.2|1321.8|1321.2|52159
1597051800000|2020-08-10 09:30:00|1322.6|1322.4|1321|1320.4|1323|1322.6|1320.6|1320.2|56846
1597052100000|2020-08-10 09:35:00|1320.8|1320.6|1319|1318.6|1321.2|1320.8|1318.6|1318.4|53110
1597052400000|2020-08-10 09:40:00|1319.2|1318.8|1318.4|1318.2|1321.2|1321|1318.2|1318|46655
1597052700000|2020-08-10 09:45:00|1318.6|1318.4|1321|1320.6|1321.2|1320.8|1318.6|1318.2|22466
1597053000000|2020-08-10 09:50:00|1321.2|1320.8|1321.6|1321.2|1322.6|1322.4|1320.4|1320|13420
1597053300000|2020-08-10 09:55:00|1321.4|1321.4|1321.4|1321|1322|1321.6|1320.4|1320|53314
1597053600000|2020-08-10 10:00:00|1321.6|1321.2|1320.6|1320.4|1321.6|1321.2|1319.6|1319.4|66951
1597053900000|2020-08-10 10:05:00|1320.8|1320.2|1321.4|1321|1321.4|1321.2|1320|1319.6|24309
1597054200000|2020-08-10 10:10:00|1321.6|1321.2|1318.2|1317.6|1321.6|1321.4|1318|1317.6|55651
1597054500000|2020-08-10 10:15:00|1318|1317.8|1317.6|1317|1318.6|1318.2|1316.4|1316|80361
1597054800000|2020-08-10 10:20:00|1317.8|1317.2|1320|1319.6|1320|1319.8|1317.8|1317.2|29787
1597055100000|2020-08-10 10:25:00|1319.8|1319.4|1321.2|1320.8|1321.6|1321.2|1319|1318.4|20795
1597055400000|2020-08-10 10:30:00|1321|1320.6|1322.4|1321.8|1324|1323.4|1319.6|1319.2|81775
1597055700000|2020-08-10 10:35:00|1322.2|1321.6|1320.8|1320.4|1322.8|1322.2|1320.2|1319.8|37083
1597056000000|2020-08-10 10:40:00|1320.6|1320.6|1320.8|1320.6|1321.2|1320.8|1319.4|1319|33089
1597056300000|2020-08-10 10:45:00|1320.6|1320.4|1319.2|1318.8|1321|1320.6|1319|1318.6|49141
1597056600000|2020-08-10 10:50:00|1319.4|1319|1319.8|1319.2|1321.2|1320.8|1319|1318.8|40509
1597056900000|2020-08-10 10:55:00|1319.6|1319|1320.8|1320.4|1320.8|1320.4|1318.6|1318.4|40985
1597057200000|2020-08-10 11:00:00|1320.6|1320.2|1319.6|1319.2|1320.8|1320.4|1319.2|1319|12669
1597057500000|2020-08-10 11:05:00|1319.4|1319|1318|1317.6|1319.4|1319.2|1317.8|1317.4|44422
1597057800000|2020-08-10 11:10:00|1317.8|1317.4|1318.6|1318.4|1319|1318.6|1317.2|1317|36899
1597058100000|2020-08-10 11:15:00|1318.4|1318.2|1319.8|1319.6|1320.4|1319.8|1317.6|1317.4|18918
1597058400000|2020-08-10 11:20:00|1319.6|1319.4|1320.4|1320.2|1320.8|1320.4|1319.4|1319|26609
1597058700000|2020-08-10 11:25:00|1320.6|1320.4|1319.6|1319.2|1320.8|1320.4|1319.4|1319|13437
1597059000000|2020-08-10 11:30:00|1319.4|1319|1316.6|1316.4|1320|1319.6|1316.6|1316.2|57422
1597059300000|2020-08-10 11:35:00|1316.4|1316.2|1316.6|1316.2|1318|1317.4|1316.4|1316.2|24216
1597059600000|2020-08-10 11:40:00|1316.8|1316.4|1319.4|1319|1319.8|1319.2|1316.6|1316.2|23606
1597059900000|2020-08-10 11:45:00|1319.6|1319.2|1316|1315.6|1320.4|1319.8|1315.6|1315.4|54775
1597060200000|2020-08-10 11:50:00|1316.2|1315.8|1316.8|1316.4|1317|1316.6|1314.8|1314.6|85292
1597060500000|2020-08-10 11:55:00|1317|1316.6|1317.6|1317.2|1318.8|1318.4|1317|1316.6|15134
1597060800000|2020-08-10 12:00:00|1317.8|1317.4|1319.4|1319.2|1319.6|1319.2|1317.6|1317.2|22137
1597061100000|2020-08-10 12:05:00|1319.2|1319|1319.8|1319.6|1320.6|1320.2|1318.6|1318.4|37780
1597061400000|2020-08-10 12:10:00|1320|1319.8|1320.4|1320|1320.6|1320.2|1319.6|1319.4|9136
1597061700000|2020-08-10 12:15:00|1320.6|1320.2|1320.6|1320.2|1321.2|1320.8|1319.6|1319.4|49662
1597062000000|2020-08-10 12:20:00|1320.4|1320|1320.6|1320.4|1322|1321.6|1320.2|1320|17148
1597062300000|2020-08-10 12:25:00|1320.4|1320.2|1319.4|1319|1320.8|1320.4|1319|1318.8|42843
1597062600000|2020-08-10 12:30:00|1319.2|1318.8|1319.8|1319.6|1320|1319.8|1318.4|1318|23051
1597062900000|2020-08-10 12:35:00|1320|1319.8|1320.6|1320.4|1321|1320.6|1319.4|1319.2|14223
1597063200000|2020-08-10 12:40:00|1320.8|1320.2|1321.4|1321|1321.4|1321.2|1320|1319.8|38869
1597063500000|2020-08-10 12:45:00|1321.6|1321.2|1320.6|1320.2|1321.6|1321.2|1320.4|1320.2|25186
1597063800000|2020-08-10 12:50:00|1320.8|1320.4|1322.8|1322.4|1323|1322.4|1320.8|1320.2|97598
1597064100000|2020-08-10 12:55:00|1322.6|1322.2|1324.2|1323.8|1325|1324.8|1322.4|1322|39501
1597064400000|2020-08-10 13:00:00|1324|1323.6|1324.6|1324.2|1325.6|1325.4|1323.8|1323.6|62666
1597064700000|2020-08-10 13:05:00|1324.8|1324.4|1324.4|1324.2|1325.6|1325.2|1323.4|1323.2|38380
1597065000000|2020-08-10 13:10:00|1324.6|1324|1325.4|1325.2|1325.6|1325.4|1324|1323.8|52027
1597065300000|2020-08-10 13:15:00|1325.6|1325.4|1325.6|1325.2|1326.8|1326.4|1325.4|1325|48496
1597065600000|2020-08-10 13:20:00|1325.8|1325.4|1326.8|1326.6|1327.8|1327.4|1325.8|1325.4|41488
1597065900000|2020-08-10 13:25:00|1327|1326.8|1329|1328.8|1329.8|1329.6|1326.2|1326|224543
1597066200000|2020-08-10 13:30:00|1329.2|1329|1338|1337.6|1338|1337.6|1328.8|1328.6|232314
1597066500000|2020-08-10 13:35:00|1338.2|1337.8|1332.6|1332|1338.8|1338.6|1331.4|1330.6|191753
1597066800000|2020-08-10 13:40:00|1332.8|1332.2|1334|1333.6|1334.6|1334|1331.6|1331|67030
1597067100000|2020-08-10 13:45:00|1334.2|1333.8|1333.8|1333.4|1335.4|1335|1333|1332.6|152214
1597067400000|2020-08-10 13:50:00|1333.6|1333.2|1328|1327.6|1333.8|1333.6|1327.4|1326.8|97866
1597067700000|2020-08-10 13:55:00|1328.2|1327.8|1329.2|1328.8|1330.6|1330.2|1328|1327.6|101846
1597068000000|2020-08-10 14:00:00|1329|1328.6|1327|1326.6|1329.2|1328.6|1326|1325.6|68089
1597068300000|2020-08-10 14:05:00|1326.8|1326.4|1329.2|1328.6|1330.6|1330.4|1325.8|1325.2|212298
1597068600000|2020-08-10 14:10:00|1329.4|1328.8|1331.2|1330.8|1331.8|1331.6|1329.2|1328.6|87273
1597068900000|2020-08-10 14:15:00|1331.4|1331|1332.6|1332.4|1332.8|1332.4|1330.2|1330|105024
1597069200000|2020-08-10 14:20:00|1332.8|1332.2|1330.8|1330.4|1333|1332.8|1329.8|1329.6|93382
1597069500000|2020-08-10 14:25:00|1331|1330.6|1334|1333.6|1334|1333.8|1331|1330.4|50213
1597069800000|2020-08-10 14:30:00|1333.8|1333.8|1333|1332.8|1334|1333.8|1331.4|1331|58983
1597070100000|2020-08-10 14:35:00|1333.2|1333|1332.4|1332|1334.4|1334.2|1332.2|1332|174201
1597070400000|2020-08-10 14:40:00|1332.2|1331.8|1333.4|1333.2|1334|1333.8|1331.4|1330.8|72886
1597070700000|2020-08-10 14:45:00|1333.6|1333.4|1331.8|1331.4|1333.6|1333.4|1330.8|1330.2|89007
1597071000000|2020-08-10 14:50:00|1331.6|1331.2|1332|1331.6|1332|1331.8|1329.8|1329.4|74136
1597071300000|2020-08-10 14:55:00|1331.8|1331.4|1328.4|1328|1332.8|1332.4|1328.4|1327.8|99053
1597071600000|2020-08-10 15:00:00|1328.2|1327.8|1328.8|1328.4|1329.8|1329.4|1326.6|1326.4|155748
1597071900000|2020-08-10 15:05:00|1328.6|1328.2|1326.8|1326.6|1328.8|1328.4|1326.2|1325.8|80528
1597072200000|2020-08-10 15:10:00|1327|1326.4|1328|1327.6|1328|1327.6|1326|1325.4|82500
1597072500000|2020-08-10 15:15:00|1327.8|1327.8|1327.8|1327.2|1328|1327.8|1326.2|1326|126155
1597072800000|2020-08-10 15:20:00|1328|1327.4|1328|1327.6|1328.8|1328.4|1327.2|1326.8|130462
1597073100000|2020-08-10 15:25:00|1327.8|1327.4|1328|1327.6|1328.4|1328.2|1326.8|1326.6|207834
1597129200000|2020-08-11 07:00:00|1359.6|1315.6|1345.8|1344.8|1359.6|1350.4|1345.4|1315.6|269251
1597129500000|2020-08-11 07:05:00|1345.6|1344.6|1348.8|1348|1352|1351.2|1343.2|1342.4|141498
1597129800000|2020-08-11 07:10:00|1349|1348.2|1355.6|1354.8|1356.6|1356.2|1349|1348.2|188052
1597130100000|2020-08-11 07:15:00|1355.8|1355.2|1358|1357.2|1363.6|1363.2|1355.8|1355.2|379262
1597130400000|2020-08-11 07:20:00|1358.2|1357.4|1364.2|1364|1366.6|1366.2|1357.8|1357.4|298987
1597130700000|2020-08-11 07:25:00|1364.4|1363.8|1362|1361.2|1366.4|1365.8|1362|1361|199918
1597131000000|2020-08-11 07:30:00|1362.2|1361|1362.4|1361.6|1363.4|1363|1359.2|1359|155153
1597131300000|2020-08-11 07:35:00|1362.6|1361.8|1361.8|1361|1364.8|1364.6|1360.6|1360|67225
1597131600000|2020-08-11 07:40:00|1362|1361.2|1363.8|1363.4|1365.6|1365.2|1361.6|1361|111286
1597131900000|2020-08-11 07:45:00|1364|1363.6|1367.4|1367.2|1368|1367.6|1363.6|1363.2|356240
1597132200000|2020-08-11 07:50:00|1367.6|1367.4|1369.2|1368.6|1369.6|1369.2|1367|1366.8|144715
1597132500000|2020-08-11 07:55:00|1369.4|1368.8|1370.2|1369.8|1371.2|1371|1368.6|1368|110567
1597132800000|2020-08-11 08:00:00|1370|1369.6|1367.6|1367|1370.2|1369.8|1367.6|1367|78335
1597133100000|2020-08-11 08:05:00|1367.8|1367.2|1368.6|1368.4|1372.6|1372.2|1367|1366.8|257071
1597133400000|2020-08-11 08:10:00|1368.8|1368.6|1370|1369.8|1371.4|1371.2|1368.2|1368|249307
1597133700000|2020-08-11 08:15:00|1370.2|1370|1371.6|1371.2|1372.8|1372.4|1370.2|1370|102744
1597134000000|2020-08-11 08:20:00|1371.8|1371.4|1373.8|1373.2|1374.8|1374.6|1371.2|1370.8|153150
1597134300000|2020-08-11 08:25:00|1374|1373.4|1376|1375.6|1376|1375.6|1373.2|1372.6|103932
1597134600000|2020-08-11 08:30:00|1375.8|1375.8|1382|1381.6|1382|1381.6|1375.2|1375|444315
1597134900000|2020-08-11 08:35:00|1381.8|1381.4|1379|1378.6|1382|1381.8|1379|1378.4|95744
1597135200000|2020-08-11 08:40:00|1379.2|1378.4|1378.8|1378.2|1380|1379.8|1377.4|1376.8|99173
1597135500000|2020-08-11 08:45:00|1379|1378.4|1380.4|1380|1380.6|1380|1377.6|1377|113078
1597135800000|2020-08-11 08:50:00|1380.6|1380.2|1381|1380.4|1382|1381.8|1379.8|1379.4|149971
1597136100000|2020-08-11 08:55:00|1380.8|1380.6|1382|1381.8|1383|1382.8|1380.4|1380.2|98766
1597136400000|2020-08-11 09:00:00|1382.4|1382|1376|1375.4|1382.8|1382.4|1376|1375.4|92585
1597136700000|2020-08-11 09:05:00|1375.8|1375.6|1379.2|1378.8|1380.6|1380|1375.6|1375.6|66018
1597137000000|2020-08-11 09:10:00|1379|1378.6|1379.8|1379.2|1380.6|1380.2|1378|1377.6|86187
1597137300000|2020-08-11 09:15:00|1379.6|1379.4|1379.8|1379.6|1381.2|1380.8|1379|1378.8|59535
1597137600000|2020-08-11 09:20:00|1380|1379.8|1378.6|1378.2|1380.8|1380.6|1376.6|1376.4|71000
1597137900000|2020-08-11 09:25:00|1378.8|1378.4|1380.6|1380.4|1382|1381.6|1378.8|1378.4|137460
1597138200000|2020-08-11 09:30:00|1380.8|1380.6|1381.6|1381|1383.4|1382.8|1380.4|1380.2|128985
1597138500000|2020-08-11 09:35:00|1381.4|1380.8|1382.4|1382|1383.6|1383.2|1381.2|1380.6|56602
1597138800000|2020-08-11 09:40:00|1382.6|1382.2|1382.4|1382.2|1383.2|1383|1381|1380.8|67147
1597139100000|2020-08-11 09:45:00|1382.6|1382.4|1384|1383.8|1384.4|1384|1382.4|1382|131197
1597139400000|2020-08-11 09:50:00|1384.2|1383.6|1381.2|1380.8|1384.2|1383.6|1380.4|1380.2|80749
1597139700000|2020-08-11 09:55:00|1381.4|1381|1382|1381.6|1382.8|1382.6|1381|1380.8|67221
1597140000000|2020-08-11 10:00:00|1381.8|1381.4|1382.4|1382|1382.6|1382.4|1380.2|1380|73054
1597140300000|2020-08-11 10:05:00|1382.2|1382.2|1385|1384.8|1385.4|1385.2|1382.2|1382.2|164996
1597140600000|2020-08-11 10:10:00|1385.2|1385|1382.2|1382|1385.2|1385|1381.8|1381.4|179918
1597140900000|2020-08-11 10:15:00|1382|1381.8|1384.8|1384.4|1385.6|1385.4|1382|1381.6|143391
1597141200000|2020-08-11 10:20:00|1384.6|1384.6|1385.8|1385.4|1386.4|1386.2|1384|1383.8|94534
1597141500000|2020-08-11 10:25:00|1386|1385.6|1386.2|1386|1387.6|1387.2|1385.8|1385.4|44409
1597141800000|2020-08-11 10:30:00|1386.4|1386.2|1386.6|1386.2|1387|1386.8|1384.8|1384.4|128885
1597142100000|2020-08-11 10:35:00|1386.4|1386.4|1388.6|1388.2|1389.8|1389.6|1386.4|1386.2|172105
1597142400000|2020-08-11 10:40:00|1388.4|1388|1389.8|1389.4|1389.8|1389.4|1387.4|1387|86671
1597142700000|2020-08-11 10:45:00|1389.6|1389.2|1390|1389.6|1390.6|1390.4|1388.6|1388.4|129460
1597143000000|2020-08-11 10:50:00|1390.2|1389.8|1391.8|1391.4|1391.8|1391.6|1389.6|1389.4|145668
1597143300000|2020-08-11 10:55:00|1391.6|1391.2|1392.4|1392|1392.6|1392.4|1391.4|1391|96446
1597143600000|2020-08-11 11:00:00|1392.2|1391.6|1392.6|1392.2|1393.6|1393|1391.6|1391.2|122810
1597143900000|2020-08-11 11:05:00|1392.8|1392.4|1395.6|1395.4|1395.6|1395.4|1392|1391.6|156315
1597144200000|2020-08-11 11:10:00|1395.8|1395.2|1393.8|1393.4|1396|1395.6|1393.2|1393|112704
1597144500000|2020-08-11 11:15:00|1394|1393.6|1394.6|1394.2|1395|1394.8|1392.4|1392|123189
1597144800000|2020-08-11 11:20:00|1394.8|1394.4|1391|1390.6|1394.8|1394.6|1390.6|1390.2|98285
1597145100000|2020-08-11 11:25:00|1390.8|1390.8|1391.8|1391.4|1392|1391.8|1389.8|1389.6|76239
1597145400000|2020-08-11 11:30:00|1391.6|1391.2|1391|1390.8|1392.8|1392.4|1390|1389.8|53703
1597145700000|2020-08-11 11:35:00|1391.4|1391|1390|1389.8|1392|1391.8|1389.8|1389.6|48505
1597146000000|2020-08-11 11:40:00|1389.8|1389.6|1389.8|1389.4|1390.8|1390.4|1388|1387.8|122405
1597146300000|2020-08-11 11:45:00|1389.6|1389.6|1390.4|1390.2|1391.8|1391.4|1389.6|1389.2|147556
1597146600000|2020-08-11 11:50:00|1390.6|1390.4|1391.2|1390.8|1392|1391.8|1390|1389.8|89552
1597146900000|2020-08-11 11:55:00|1391|1391|1391.4|1391.2|1392|1391.6|1390|1389.8|175508
1597147200000|2020-08-11 12:00:00|1391.6|1391.4|1391.4|1391.2|1391.8|1391.4|1390.2|1390|90512
1597147500000|2020-08-11 12:05:00|1391.2|1391|1390|1389.6|1391.2|1391|1390|1389.6|80660
1597147800000|2020-08-11 12:10:00|1389.8|1389.8|1388.8|1388.4|1390.2|1390|1387.2|1387|90966
1597148100000|2020-08-11 12:15:00|1389|1388.6|1388.4|1388|1389.2|1389|1386.6|1386.2|113200
1597148400000|2020-08-11 12:20:00|1388.2|1387.8|1388.8|1388.4|1389.2|1388.8|1387.2|1386.8|43648
1597148700000|2020-08-11 12:25:00|1389|1388.6|1388.6|1388.2|1389|1388.6|1387|1386.8|26503
1597149000000|2020-08-11 12:30:00|1388.8|1388.4|1386|1385.6|1389|1388.6|1385.4|1385.2|65281
1597149300000|2020-08-11 12:35:00|1386.2|1385.8|1386.8|1386.4|1387.6|1387.2|1385.8|1385.4|71448
1597149600000|2020-08-11 12:40:00|1386.6|1386.2|1387.6|1387.2|1387.8|1387.4|1386|1385.6|40616
1597149900000|2020-08-11 12:45:00|1387.4|1387.4|1387|1386.8|1387.6|1387.4|1385.6|1385.2|45809
1597150200000|2020-08-11 12:50:00|1386.8|1386.6|1387.2|1386.8|1387.6|1387.4|1386|1385.8|27523
1597150500000|2020-08-11 12:55:00|1387|1386.6|1386|1385.8|1388.2|1388|1385.8|1385.6|62926
1597150800000|2020-08-11 13:00:00|1385.8|1385.6|1387.4|1387|1389.2|1389|1385.4|1385|58208
1597151100000|2020-08-11 13:05:00|1387.2|1386.8|1385.8|1385.4|1389.2|1388.8|1385.8|1385.4|137726
1597151400000|2020-08-11 13:10:00|1386|1385.6|1383.6|1383.4|1387|1386.8|1383.6|1383.4|71589
1597151700000|2020-08-11 13:15:00|1383.8|1383.2|1384.2|1384|1385.2|1385|1383.4|1383.2|68352
1597152000000|2020-08-11 13:20:00|1384.4|1384.2|1382.8|1382.4|1384.6|1384.4|1382.6|1382.4|51167
1597152300000|2020-08-11 13:25:00|1382.6|1382.2|1382.6|1382.2|1383.6|1383.2|1381|1380.8|149924
1597152600000|2020-08-11 13:30:00|1382.8|1382.4|1383|1382.8|1386.2|1385.8|1381.8|1381.6|162695
1597152900000|2020-08-11 13:35:00|1383.2|1383|1382.8|1382.4|1384.2|1383.8|1381.6|1381.4|112958
1597153200000|2020-08-11 13:40:00|1383|1382.6|1384.2|1384|1384.4|1384.2|1382.2|1381.8|139744
1597153500000|2020-08-11 13:45:00|1384.4|1383.8|1382.2|1381.6|1385.2|1384.8|1382|1381.6|89131
1597153800000|2020-08-11 13:50:00|1382|1381.4|1379.6|1379.4|1382.4|1382.2|1378.8|1378.4|209917
1597154100000|2020-08-11 13:55:00|1379.8|1379.6|1380.4|1379.6|1381.8|1381.4|1378.8|1378.2|275975
1597154400000|2020-08-11 14:00:00|1380.2|1379.8|1382.2|1381.6|1382.6|1382.2|1376.4|1376|218321
1597154700000|2020-08-11 14:05:00|1382|1381.2|1372.4|1371.8|1382.4|1382|1372|1371.4|219115
1597155000000|2020-08-11 14:10:00|1372.6|1372|1371.8|1371.4|1374|1373.8|1370|1369.6|147521
1597155300000|2020-08-11 14:15:00|1371.6|1371.2|1372.4|1372|1373.6|1373.2|1370|1369.6|153726
1597155600000|2020-08-11 14:20:00|1372.2|1372.2|1367.6|1367.2|1372.6|1372.2|1365.6|1365.4|263469
1597155900000|2020-08-11 14:25:00|1367.8|1367.4|1366.8|1366.4|1368|1367.6|1365.6|1365.4|116784
1597156200000|2020-08-11 14:30:00|1366.6|1366.2|1367|1366.4|1368.8|1368.6|1365.6|1365.4|160115
1597156500000|2020-08-11 14:35:00|1366.8|1366.2|1367.8|1367.4|1368|1367.6|1365.6|1365.2|100961
1597156800000|2020-08-11 14:40:00|1368|1367.6|1367.6|1367|1368.6|1368.4|1366.2|1366|196662
1597157100000|2020-08-11 14:45:00|1367.8|1367.2|1366|1365.6|1368.8|1368.6|1365.4|1365.2|176347
1597157400000|2020-08-11 14:50:00|1366.2|1365.8|1367|1366.8|1368|1367.8|1366|1365.8|82598
1597157700000|2020-08-11 14:55:00|1366.8|1366.6|1370.2|1370|1371.2|1371|1366.6|1366.4|169024
1597158000000|2020-08-11 15:00:00|1370.4|1370.2|1373.2|1373|1373.8|1373.4|1369|1368.6|182543
1597158300000|2020-08-11 15:05:00|1373.4|1373.2|1375.4|1375.2|1377|1376.8|1373.2|1373.2|147983
1597158600000|2020-08-11 15:10:00|1375.2|1375|1375|1374.6|1377.6|1377.2|1374.8|1374.4|276385
1597158900000|2020-08-11 15:15:00|1375.2|1374.8|1374.2|1374|1375.4|1375.2|1373.8|1373.6|159448
1597159200000|2020-08-11 15:20:00|1374|1373.8|1374|1373.6|1374.6|1374.2|1373|1372.8|134656
1597159500000|2020-08-11 15:25:00|1374.2|1373.8|1374.6|1374|1375|1374.6|1373.2|1373|313919
1597215600000|2020-08-12 07:00:00|1398.4|1345.2|1383|1382|1800|1384.2|1369.6|1200|319402
1597215900000|2020-08-12 07:05:00|1383.6|1382.2|1385.2|1384.2|1392|1391.4|1383.4|1382|247903
1597216200000|2020-08-12 07:10:00|1385.4|1384.4|1387.4|1386.6|1391|1390.6|1381.6|1381|184783
1597216500000|2020-08-12 07:15:00|1387.6|1386.4|1387.2|1386.6|1390.2|1389.4|1385.8|1385|133755
1597216800000|2020-08-12 07:20:00|1387|1386.2|1392.4|1391.6|1393.4|1392.8|1385.2|1384.6|233203
1597217100000|2020-08-12 07:25:00|1392.6|1391.8|1395|1394.6|1396.6|1396.2|1392.2|1391.6|195407
1597217400000|2020-08-12 07:30:00|1395.4|1394.8|1391|1390.2|1396|1395.2|1389.8|1389|162589
1597217700000|2020-08-12 07:35:00|1391.2|1390.4|1393.2|1392.4|1396|1395.8|1391|1390.4|82135
1597218000000|2020-08-12 07:40:00|1393.6|1392.6|1396.4|1395.6|1396.4|1396|1392|1391.6|86800
1597218300000|2020-08-12 07:45:00|1396.6|1395.8|1398.6|1398.2|1398.8|1398.6|1394.8|1394.4|165320
1597218600000|2020-08-12 07:50:00|1398.8|1398.4|1398|1397.6|1400|1399.8|1395|1394.6|114931
1597218900000|2020-08-12 07:55:00|1398.2|1397.4|1397|1396.6|1398.8|1398.4|1395|1394.6|158722
1597219200000|2020-08-12 08:00:00|1397.2|1396.4|1389.6|1389|1398|1397.8|1389.6|1389|115279
1597219500000|2020-08-12 08:05:00|1389.8|1389.2|1388|1387.4|1392|1391.6|1388|1387.4|113753
1597219800000|2020-08-12 08:10:00|1387.8|1387.2|1388.6|1388.2|1390.4|1390.2|1386.6|1386|41508
1597220100000|2020-08-12 08:15:00|1388.8|1388.4|1390.4|1390|1390.8|1390.2|1388|1387.6|108222
1597220400000|2020-08-12 08:20:00|1390.6|1390.2|1390.6|1390.2|1392.8|1392.6|1390.4|1390|81634
1597220700000|2020-08-12 08:25:00|1390.4|1390|1390.4|1390.2|1392|1391.6|1390|1389.8|45540
1597221000000|2020-08-12 08:30:00|1390.2|1390|1394|1393.6|1394.4|1394.2|1390.2|1390|37951
1597221300000|2020-08-12 08:35:00|1394.2|1393.8|1394.4|1394|1395|1394.8|1392.4|1392|32059
1597221600000|2020-08-12 08:40:00|1394.6|1394.2|1394.4|1394.2|1395.4|1395.2|1393.8|1393.6|75099
1597221900000|2020-08-12 08:45:00|1394.6|1394.4|1394.6|1394|1396.2|1396|1392.6|1392.2|105498
1597222200000|2020-08-12 08:50:00|1394.4|1394.2|1391.8|1391.4|1394.4|1394.4|1391.6|1391.2|27607
1597222500000|2020-08-12 08:55:00|1391.6|1391.6|1395|1394.6|1395.6|1395.4|1391.6|1391.2|168379
1597222800000|2020-08-12 09:00:00|1395.2|1394.8|1397.6|1397|1397.6|1397.4|1393.4|1393.2|62419
1597223100000|2020-08-12 09:05:00|1397.4|1396.8|1396.2|1395.8|1398.2|1398|1396|1395.8|68667
1597223400000|2020-08-12 09:10:00|1396.4|1396|1393.8|1393.4|1396.8|1396.6|1392.6|1392.2|220685
1597223700000|2020-08-12 09:15:00|1394|1393.6|1394.2|1393.8|1395.4|1394.8|1393|1392.8|42483
1597224000000|2020-08-12 09:20:00|1394|1393.6|1393.4|1393|1394.2|1394|1393|1392.6|45412
1597224300000|2020-08-12 09:25:00|1393.2|1393.2|1391.6|1391.2|1393.2|1393.2|1389.8|1389.4|77406
1597224600000|2020-08-12 09:30:00|1391.8|1391.4|1392.4|1392|1393|1392.6|1391.6|1391.4|55702
1597224900000|2020-08-12 09:35:00|1392.2|1391.8|1389|1388.6|1392.2|1391.8|1388.4|1388|84399
1597225200000|2020-08-12 09:40:00|1388.8|1388.8|1383.8|1383.6|1388.8|1388.8|1383.8|1383.6|73784
1597225500000|2020-08-12 09:45:00|1384|1383.8|1384|1383.6|1386.6|1386.4|1383.4|1383|120335
1597225800000|2020-08-12 09:50:00|1383.8|1383.4|1385.8|1385.6|1387.6|1387.2|1383.6|1383.2|86562
1597226100000|2020-08-12 09:55:00|1386|1385.8|1384.6|1384.2|1386.4|1386|1383.8|1383.4|41179
1597226400000|2020-08-12 10:00:00|1384.8|1384.4|1383|1382.8|1385.4|1385.2|1383|1382.6|43369
1597226700000|2020-08-12 10:05:00|1383.2|1383|1384.4|1384|1385|1384.6|1383|1382.6|27683
1597227000000|2020-08-12 10:10:00|1384.2|1383.8|1385.4|1385|1386|1385.8|1383.8|1383.6|31030
1597227300000|2020-08-12 10:15:00|1385.2|1384.8|1388|1387.8|1388.4|1388.2|1385|1384.8|124934
1597227600000|2020-08-12 10:20:00|1388.2|1388|1387.4|1387|1389.4|1389.2|1387.4|1387|29224
1597227900000|2020-08-12 10:25:00|1387.6|1387.2|1388|1387.8|1388.4|1388|1386.6|1386.2|27239
1597228200000|2020-08-12 10:30:00|1388.2|1388|1388|1387.6|1388.4|1388|1387.2|1387|21143
1597228500000|2020-08-12 10:35:00|1388.2|1387.8|1392|1391.6|1392.6|1392.4|1388.2|1387.8|120608
1597228800000|2020-08-12 10:40:00|1392.2|1391.8|1391.8|1391.2|1392.2|1392|1390.2|1390|26329
1597229100000|2020-08-12 10:45:00|1392|1391.4|1391.4|1391.2|1392|1391.8|1390.6|1390.4|24799
1597229400000|2020-08-12 10:50:00|1391.6|1391|1393|1392.8|1393|1392.8|1391.2|1391|20751
1597229700000|2020-08-12 10:55:00|1393.2|1393|1395.6|1395|1396.6|1396.2|1393.2|1393|164180
1597230000000|2020-08-12 11:00:00|1395.4|1394.8|1394.6|1394.4|1395.6|1395.2|1394.2|1393.8|31263
1597230300000|2020-08-12 11:05:00|1394.4|1394.2|1395.6|1395.2|1396.2|1395.8|1394.2|1393.8|30278
1597230600000|2020-08-12 11:10:00|1395.4|1395.4|1394.6|1394.4|1395.6|1395.4|1394|1393.8|32615
1597230900000|2020-08-12 11:15:00|1394.8|1394.6|1395.6|1395.2|1396.6|1396.4|1394.8|1394.6|35807
1597231200000|2020-08-12 11:20:00|1395.4|1395|1393|1392.6|1395.8|1395.4|1392.4|1392|70129
1597231500000|2020-08-12 11:25:00|1392.8|1392.8|1394|1393.6|1394.4|1394|1392|1391.6|34864
1597231800000|2020-08-12 11:30:00|1393.8|1393.4|1395.2|1394.8|1395.4|1395.2|1393.4|1393.2|65725
1597232100000|2020-08-12 11:35:00|1395.4|1395|1395.4|1395.2|1396|1395.8|1394.4|1394|38907
1597232400000|2020-08-12 11:40:00|1395.6|1395|1394.8|1394.6|1396.4|1396|1394.6|1394.2|43432
1597232700000|2020-08-12 11:45:00|1395|1394.8|1394.6|1394.2|1395.8|1395.6|1394.6|1394.2|16587
1597233000000|2020-08-12 11:50:00|1394.4|1394.4|1394.6|1394.4|1395.2|1394.8|1393.8|1393.6|31225
1597233300000|2020-08-12 11:55:00|1394.8|1394.6|1394.4|1394.2|1395.4|1395.2|1394.4|1394|34142
1597233600000|2020-08-12 12:00:00|1394.6|1394|1395.2|1394.8|1395.8|1395.6|1394.2|1393.8|37974
1597233900000|2020-08-12 12:05:00|1395.4|1395|1398.4|1398|1398.6|1398.4|1395|1394.6|184131
1597234200000|2020-08-12 12:10:00|1398.2|1397.8|1397.2|1397|1398.8|1398.4|1397|1396.8|33741
1597234500000|2020-08-12 12:15:00|1397.4|1397.2|1398.4|1397.8|1398.4|1398.2|1396.8|1396.4|37072
1597234800000|2020-08-12 12:20:00|1398.2|1398|1398.8|1398.4|1400|1399.8|1398|1397.8|68639
1597235100000|2020-08-12 12:25:00|1398.6|1398.6|1398|1397.6|1399.2|1399|1397.8|1397.4|48943
1597235400000|2020-08-12 12:30:00|1397.8|1397.4|1399.2|1399|1399.4|1399|1396.4|1395.6|60396
1597235700000|2020-08-12 12:35:00|1399.4|1399.2|1402|1401.4|1402.6|1402.4|1399.2|1399|380268
1597236000000|2020-08-12 12:40:00|1402.2|1401.6|1403|1402.4|1403.6|1403.4|1401.8|1401.4|61878
1597236300000|2020-08-12 12:45:00|1403.2|1402.6|1404|1403.8|1405|1404.8|1403.2|1402.6|72419
1597236600000|2020-08-12 12:50:00|1404.2|1404|1404|1403.8|1405|1404.6|1403.8|1403.4|53046
1597236900000|2020-08-12 12:55:00|1404.2|1404|1401.8|1401.4|1405|1404.8|1400.6|1400.4|70134
1597237200000|2020-08-12 13:00:00|1402|1401.6|1403.8|1403.4|1404.8|1404.6|1401|1400.6|69490
1597237500000|2020-08-12 13:05:00|1404|1403.6|1402.4|1402|1404.4|1404|1402.4|1402|63268
1597237800000|2020-08-12 13:10:00|1402.2|1401.8|1403|1402.6|1403.2|1403|1401.6|1401.4|49729
1597238100000|2020-08-12 13:15:00|1402.8|1402.4|1402.8|1402.4|1404.4|1404.2|1402.6|1402.4|70617
1597238400000|2020-08-12 13:20:00|1403|1402.6|1403|1402.6|1403.4|1403.2|1402.4|1402|54052
1597238700000|2020-08-12 13:25:00|1403.2|1402.8|1404.2|1403.8|1405.4|1405|1402.8|1402.4|174062
1597239000000|2020-08-12 13:30:00|1404|1403.6|1405|1404.6|1407|1406.8|1401|1400.6|250358
1597239300000|2020-08-12 13:35:00|1405.2|1404.8|1402|1401.4|1406.8|1406.4|1402|1401.4|133174
1597239600000|2020-08-12 13:40:00|1401.8|1401.2|1400.8|1400|1402.8|1402.6|1399.2|1398.8|111400
1597239900000|2020-08-12 13:45:00|1401|1400.2|1397|1396.6|1401|1400.6|1395.2|1395|161697
1597240200000|2020-08-12 13:50:00|1396.8|1396.4|1394.8|1394.4|1397.8|1397.4|1393.6|1393|177230
1597240500000|2020-08-12 13:55:00|1395|1394.6|1396.8|1396.4|1398.2|1398|1394|1393.6|142414
1597240800000|2020-08-12 14:00:00|1396.6|1396.2|1395.6|1395.4|1396.6|1396.4|1394.4|1394|81939
1597241100000|2020-08-12 14:05:00|1395.8|1395.6|1397.8|1397.4|1400.8|1400.4|1395.4|1395|132170
1597241400000|2020-08-12 14:10:00|1398|1397.6|1397.6|1397.2|1399|1398.6|1396.6|1396.2|133131
1597241700000|2020-08-12 14:15:00|1397.8|1397.4|1402.2|1401.8|1403|1402.6|1397.8|1397.4|107640
1597242000000|2020-08-12 14:20:00|1402|1401.6|1405.6|1405.2|1405.8|1405.4|1401|1400.8|154123
1597242300000|2020-08-12 14:25:00|1405.8|1405.4|1403.8|1403.4|1405.8|1405.4|1401.4|1401|115249
1597242600000|2020-08-12 14:30:00|1404|1403.6|1405|1404.6|1406.2|1406|1403.8|1403.4|131892
1597242900000|2020-08-12 14:35:00|1405.2|1404.8|1404.4|1404|1406.6|1406.2|1403.8|1403.6|171366
1597243200000|2020-08-12 14:40:00|1404.6|1404.2|1408.2|1408|1408.2|1408|1404.4|1404.2|165044
1597243500000|2020-08-12 14:45:00|1408.4|1408.2|1404.2|1404|1409.6|1409.2|1404|1403.6|225421
1597243800000|2020-08-12 14:50:00|1404.4|1404.2|1406|1405.6|1406.4|1406.2|1404.2|1404|172741
1597244100000|2020-08-12 14:55:00|1406.2|1405.8|1407.8|1407.6|1409.2|1408.8|1406|1405.8|228596
1597244400000|2020-08-12 15:00:00|1407.6|1407.4|1409|1408.8|1410|1409.8|1407|1406.6|358903
1597244700000|2020-08-12 15:05:00|1409.2|1408.6|1408.6|1408.2|1409.4|1409.2|1407.6|1407.2|137015
1597245000000|2020-08-12 15:10:00|1408.4|1408|1406|1405.6|1409.2|1408.8|1405.6|1405.4|171571
1597245300000|2020-08-12 15:15:00|1405.8|1405.8|1401.8|1401.6|1406.6|1406.4|1401.6|1401.4|220890
1597245600000|2020-08-12 15:20:00|1401.6|1401.4|1402|1401.6|1402.6|1402.2|1400.8|1400.6|305076
1597245900000|2020-08-12 15:25:00|1402.2|1401.8|1403.2|1402.6|1403.4|1403.2|1400|1399.8|250779
1597302000000|2020-08-13 07:00:00|1438.6|1352.8|1380|1379.2|1438.6|1384.2|1373.6|1346.6|224806
1597302300000|2020-08-13 07:05:00|1380.8|1379.6|1384.4|1384|1388.8|1388|1379.6|1378.2|263785
1597302600000|2020-08-13 07:10:00|1384.6|1384.2|1387.8|1387.2|1388.6|1388.2|1381.8|1381.6|145654
1597302900000|2020-08-13 07:15:00|1388|1387.4|1386.6|1385.8|1388.6|1388.2|1381.4|1381|90133
1597303200000|2020-08-13 07:20:00|1386.8|1386|1384.8|1384|1387.2|1386.6|1383.6|1383|60171
1597303500000|2020-08-13 07:25:00|1385|1384.2|1378.6|1378|1385.2|1384.6|1376.2|1375.8|175078
1597303800000|2020-08-13 07:30:00|1378.4|1377.8|1379.6|1379|1381.8|1381.2|1376.4|1375.8|77651
1597304100000|2020-08-13 07:35:00|1379.4|1379.2|1378.8|1378|1381.2|1380.8|1377|1376.6|66585
1597304400000|2020-08-13 07:40:00|1378.6|1377.8|1378.8|1378.2|1379.8|1379.6|1377|1376.6|50948
1597304700000|2020-08-13 07:45:00|1379|1378.4|1375|1374.6|1379.8|1379.2|1374.4|1374|109723
1597305000000|2020-08-13 07:50:00|1374.8|1374.4|1375.8|1375.4|1378.2|1377.6|1373.6|1373.4|75879
1597305300000|2020-08-13 07:55:00|1375.6|1375.2|1375|1374.6|1376.6|1376.2|1373.8|1373.4|73648
1597305600000|2020-08-13 08:00:00|1375.2|1374.8|1373.8|1373.4|1375.8|1375.4|1373.6|1373.2|60738
1597305900000|2020-08-13 08:05:00|1374|1373.2|1371|1370.6|1374|1373.4|1369.4|1369|127635
1597306200000|2020-08-13 08:10:00|1370.8|1370.8|1370.8|1370.6|1371.8|1371.4|1370|1369.6|29964
1597306500000|2020-08-13 08:15:00|1370.6|1370.4|1370.8|1370.2|1371.4|1371|1370|1369.6|49573
1597306800000|2020-08-13 08:20:00|1370.6|1370.4|1368.4|1368|1370.8|1370.4|1368.2|1368|66361
1597307100000|2020-08-13 08:25:00|1368.2|1367.8|1366.6|1366.2|1369.2|1368.8|1366.4|1366|37030
1597307400000|2020-08-13 08:30:00|1366.4|1366|1367.2|1366.8|1367.4|1366.8|1363.6|1363.4|92126
1597307700000|2020-08-13 08:35:00|1367|1366.6|1369.2|1368.8|1369.2|1369|1366|1365.8|48251
1597308000000|2020-08-13 08:40:00|1369.4|1369|1367.2|1366.8|1370|1369.6|1367|1366.8|33030
1597308300000|2020-08-13 08:45:00|1367|1366.6|1370|1369.2|1370.2|1369.8|1365.4|1365|61510
1597308600000|2020-08-13 08:50:00|1369.8|1369|1371.4|1370.8|1371.8|1371.4|1368.6|1368.2|210336
1597308900000|2020-08-13 08:55:00|1371.2|1371|1368.8|1368.6|1372|1371.8|1368.6|1368.2|35761
1597309200000|2020-08-13 09:00:00|1369.2|1368.4|1371.4|1370.8|1372.2|1371.6|1369|1368.4|35670
1597309500000|2020-08-13 09:05:00|1371.6|1371|1370.4|1370.2|1372.4|1372.2|1370.2|1370|25596
1597309800000|2020-08-13 09:10:00|1370.2|1370|1371.8|1371.4|1372|1371.8|1370.2|1370|16854
1597310100000|2020-08-13 09:15:00|1371.6|1371.2|1372.4|1372|1373.2|1372.8|1370.6|1370.4|27450
1597310400000|2020-08-13 09:20:00|1372.2|1371.8|1371|1370.6|1372.4|1372|1370.8|1370.4|23579
1597310700000|2020-08-13 09:25:00|1370.8|1370.4|1371|1370.8|1371.2|1370.8|1368.8|1368.6|32005
1597311000000|2020-08-13 09:30:00|1370.8|1370.6|1369.8|1369.4|1372|1371.6|1368.2|1368|50294
1597311300000|2020-08-13 09:35:00|1370|1369.6|1371|1370.6|1372|1371.6|1369.8|1369.4|30896
1597311600000|2020-08-13 09:40:00|1371.2|1370.8|1369.8|1369.4|1371.6|1371.4|1369.2|1369|35558
1597311900000|2020-08-13 09:45:00|1370|1369.8|1372|1371.6|1372|1371.8|1370|1369.8|37193
1597312200000|2020-08-13 09:50:00|1372.2|1371.8|1373.2|1372.8|1373.6|1373.4|1372.2|1371.6|192604
1597312500000|2020-08-13 09:55:00|1373.4|1373|1372.6|1372.2|1373.4|1373.2|1372|1371.6|47539
1597312800000|2020-08-13 10:00:00|1372.4|1372.4|1372.6|1372|1372.8|1372.4|1371.2|1371|24175
1597313100000|2020-08-13 10:05:00|1372.4|1371.8|1372.4|1372|1373|1372.6|1371.8|1371.4|18394
1597313400000|2020-08-13 10:10:00|1372.2|1372.2|1371.8|1371.4|1372.2|1372.2|1371.2|1371|26648
1597313700000|2020-08-13 10:15:00|1372|1371.6|1370.8|1370.6|1372|1371.8|1370.4|1370|17052
1597314000000|2020-08-13 10:20:00|1371|1370.8|1371.8|1371.4|1372|1371.6|1370|1369.8|50811
1597314300000|2020-08-13 10:25:00|1371.6|1371.2|1373|1372.6|1373|1372.8|1371.4|1370.8|21848
1597314600000|2020-08-13 10:30:00|1372.8|1372.4|1374|1373.8|1374|1373.8|1372.6|1372.2|24951
1597314900000|2020-08-13 10:35:00|1374.2|1373.6|1374.2|1373.8|1375|1374.4|1373.6|1373.2|27983
1597315200000|2020-08-13 10:40:00|1374.4|1374|1374.8|1374.4|1374.8|1374.4|1373.8|1373.4|10946
1597315500000|2020-08-13 10:45:00|1374.6|1374.6|1372.6|1372.2|1374.8|1374.6|1372|1371.6|18613
1597315800000|2020-08-13 10:50:00|1372.4|1372|1370.2|1370|1372.8|1372.4|1369.8|1369.6|66841
1597316100000|2020-08-13 10:55:00|1370.4|1370.2|1369.2|1368.8|1370.8|1370.4|1368|1367.8|45691
1597316400000|2020-08-13 11:00:00|1369.4|1369|1368.8|1368.4|1370.6|1370.4|1368.6|1368.2|43321
1597316700000|2020-08-13 11:05:00|1368.6|1368.2|1367.4|1367|1368.8|1368.6|1367|1366.6|24911
1597317000000|2020-08-13 11:10:00|1367.2|1367.2|1367.4|1366.8|1367.6|1367.2|1365.8|1365.6|76965
1597317300000|2020-08-13 11:15:00|1367.2|1366.6|1368.8|1368.4|1368.8|1368.6|1366.6|1366.2|20496
1597317600000|2020-08-13 11:20:00|1368.6|1368.6|1365.4|1365.2|1368.6|1368.6|1365.4|1365|34259
1597317900000|2020-08-13 11:25:00|1365.6|1365.4|1366.6|1366|1366.6|1366.4|1365|1364.6|57055
1597318200000|2020-08-13 11:30:00|1366.4|1365.8|1367|1366.8|1367.6|1367.2|1365.8|1365.6|37775
1597318500000|2020-08-13 11:35:00|1367.2|1366.6|1366.6|1366.4|1367.2|1367|1366.2|1365.8|40395
1597318800000|2020-08-13 11:40:00|1366.8|1366.2|1367|1366.6|1367.6|1367.2|1366.4|1366|21345
1597319100000|2020-08-13 11:45:00|1367.2|1366.8|1367.6|1367.2|1368.6|1368.2|1367.2|1366.6|26251
1597319400000|2020-08-13 11:50:00|1367.4|1367.4|1368|1367.4|1368.6|1368.4|1366.8|1366.4|27319
1597319700000|2020-08-13 11:55:00|1368.2|1367.6|1367.4|1367|1368.4|1368.2|1367.4|1367|32885
1597320000000|2020-08-13 12:00:00|1367.2|1367.2|1368.4|1368|1368.4|1368.2|1367|1366.8|27622
1597320300000|2020-08-13 12:05:00|1368.2|1367.8|1367.4|1367.2|1368.4|1368.2|1365.8|1365.6|43280
1597320600000|2020-08-13 12:10:00|1367.6|1367.4|1368.8|1368.4|1369|1368.8|1367.4|1367.4|25576
1597320900000|2020-08-13 12:15:00|1368.6|1368.2|1366.6|1366.2|1368.6|1368.4|1366.6|1366|18666
1597321200000|2020-08-13 12:20:00|1366.8|1366.4|1364.4|1364|1367.2|1367|1364.2|1364|56723
1597321500000|2020-08-13 12:25:00|1364.6|1364.2|1365.2|1364.8|1365.6|1365.2|1363.8|1363.4|51681
1597321800000|2020-08-13 12:30:00|1366|1365|1370|1369.6|1370.4|1370|1365.6|1365|96970
1597322100000|2020-08-13 12:35:00|1369.8|1369.4|1370.2|1369.8|1371.4|1371.2|1369.8|1369.4|40114
1597322400000|2020-08-13 12:40:00|1370.4|1370|1372.4|1372|1372.6|1372.2|1370|1369.6|42153
1597322700000|2020-08-13 12:45:00|1372.2|1371.8|1374.6|1374.2|1375|1374.8|1371.4|1371|110157
1597323000000|2020-08-13 12:50:00|1374.8|1374.4|1373.8|1373.4|1374.8|1374.4|1372.4|1372|52577
1597323300000|2020-08-13 12:55:00|1373.6|1373.2|1373.4|1373.2|1374|1373.8|1373.2|1372.8|38853
1597323600000|2020-08-13 13:00:00|1373.6|1373.4|1370|1369.6|1374|1373.8|1370|1369.6|41583
1597323900000|2020-08-13 13:05:00|1369.8|1369.4|1371.4|1371.2|1371.8|1371.4|1368.8|1368.2|19811
1597324200000|2020-08-13 13:10:00|1371.2|1371|1370.4|1370.2|1371.4|1371|1369.6|1369|31008
1597324500000|2020-08-13 13:15:00|1370.2|1370|1370.4|1370|1371.6|1371|1369.8|1369.2|12590
1597324800000|2020-08-13 13:20:00|1370.6|1370.2|1370.8|1370.6|1371.8|1371.2|1369.6|1369.4|15757
1597325100000|2020-08-13 13:25:00|1371|1370.4|1366.8|1366.4|1371.2|1370.8|1366.6|1366.4|49789
1597325400000|2020-08-13 13:30:00|1366.6|1366.6|1362.2|1361.8|1367.4|1367|1360.6|1360.2|250457
1597325700000|2020-08-13 13:35:00|1362.4|1362|1360.4|1360.2|1364.8|1364.6|1360.4|1360.2|126520
1597326000000|2020-08-13 13:40:00|1360.6|1360|1363.4|1363|1364.6|1364.2|1359.2|1359|235579
1597326300000|2020-08-13 13:45:00|1363.2|1362.6|1362.2|1361.8|1363.4|1362.8|1360.8|1360.4|129452
1597326600000|2020-08-13 13:50:00|1362.4|1362|1362.8|1362.4|1364.4|1364|1361.6|1361.4|74972
1597326900000|2020-08-13 13:55:00|1363|1362.6|1363.8|1363.6|1365|1364.8|1362|1361.8|48152
1597327200000|2020-08-13 14:00:00|1363.6|1363.4|1364.4|1363.8|1365.8|1365.6|1362.6|1362.2|76603
1597327500000|2020-08-13 14:05:00|1364.2|1363.6|1361.8|1361.4|1364.4|1364|1361.4|1361.2|75981
1597327800000|2020-08-13 14:10:00|1361.6|1361.2|1361.4|1361|1362.8|1362.6|1360.4|1360.2|86508
1597328100000|2020-08-13 14:15:00|1361.2|1360.8|1359.4|1359|1361.2|1361|1358|1357.6|75869
1597328400000|2020-08-13 14:20:00|1359.6|1359.2|1357.6|1357.4|1359.6|1359.4|1357.4|1357|97292
1597328700000|2020-08-13 14:25:00|1357.8|1357.6|1354.8|1354.4|1358|1357.6|1354.6|1354.2|82072
1597329000000|2020-08-13 14:30:00|1354.6|1354.2|1355.2|1355|1357|1356.8|1353.8|1353.6|179359
1597329300000|2020-08-13 14:35:00|1355|1354.8|1354|1353.6|1355.2|1354.8|1351.8|1351.6|109870
1597329600000|2020-08-13 14:40:00|1353.8|1353.4|1353.8|1353.6|1354.2|1354|1352.2|1352|133082
1597329900000|2020-08-13 14:45:00|1353.6|1353.4|1352.6|1352.2|1354|1353.8|1352.2|1352|112973
1597330200000|2020-08-13 14:50:00|1352.4|1352|1351.4|1351.2|1353|1352.8|1351.2|1351|150888
1597330500000|2020-08-13 14:55:00|1351.2|1351|1351.6|1351.4|1351.6|1351.4|1348.8|1348.6|166082
1597330800000|2020-08-13 15:00:00|1351.8|1351.6|1348.8|1348.6|1352|1351.8|1348.6|1348.2|204539
1597331100000|2020-08-13 15:05:00|1349|1348.4|1347.4|1347.2|1349|1348.6|1346.6|1346.4|121662
1597331400000|2020-08-13 15:10:00|1347.6|1347.4|1348.4|1348.2|1348.6|1348.4|1346.4|1346.2|135890
1597331700000|2020-08-13 15:15:00|1348.6|1348.4|1349.6|1349.4|1350|1349.8|1348|1347.6|117178
1597332000000|2020-08-13 15:20:00|1349.8|1349.6|1350.8|1350.6|1351|1350.8|1348.2|1348|179019
1597332300000|2020-08-13 15:25:00|1351|1350.8|1350|1349.6|1351.2|1351|1349.2|1349|137518
1597388400000|2020-08-14 07:00:00|1368.2|1320|1335.2|1333.6|1368.2|1345|1327.2|1320|392597
1597388700000|2020-08-14 07:05:00|1334.8|1333.8|1330|1329.2|1334.8|1333.8|1328|1327.2|251800
1597389000000|2020-08-14 07:10:00|1330.2|1329.4|1328.2|1327.6|1332.4|1331.4|1325.2|1324.2|180612
1597389300000|2020-08-14 07:15:00|1328.4|1327.4|1333.8|1333|1334|1333.4|1325.4|1325|129858
1597389600000|2020-08-14 07:20:00|1333.6|1332.8|1333.6|1333.2|1334.8|1334|1330|1329.2|100518
1597389900000|2020-08-14 07:25:00|1333.8|1333|1335.8|1335.6|1337.8|1337|1332|1331.4|116489
1597390200000|2020-08-14 07:30:00|1336|1336|1332|1331|1336.4|1336|1330|1329.4|171323
1597390500000|2020-08-14 07:35:00|1331.8|1331.2|1327.6|1327.2|1331.8|1331.2|1327|1326.4|76870
1597390800000|2020-08-14 07:40:00|1327.8|1327|1323.4|1323.2|1329.6|1329|1323.4|1323|111662
1597391100000|2020-08-14 07:45:00|1323.2|1323|1318|1317.6|1323.4|1323|1317.8|1317.4|235165
1597391400000|2020-08-14 07:50:00|1317.8|1317.8|1320.4|1320.2|1322|1321.8|1317.6|1317.2|173709
1597391700000|2020-08-14 07:55:00|1320.2|1320|1323.8|1323.2|1325|1324.8|1318.4|1318|93408
1597392000000|2020-08-14 08:00:00|1323.6|1323.4|1320.6|1320|1324|1323.8|1318.4|1318|172970
1597392300000|2020-08-14 08:05:00|1320.2|1320.2|1315.6|1315|1320.2|1320.2|1315|1314.6|191059
1597392600000|2020-08-14 08:10:00|1315.4|1314.8|1316.4|1316.2|1317.4|1317|1312.6|1312.4|150982
1597392900000|2020-08-14 08:15:00|1316.2|1316|1313.4|1313.2|1317.4|1317.2|1313.2|1312.8|148349
1597393200000|2020-08-14 08:20:00|1313.2|1313|1311.4|1311.2|1313.6|1313.2|1309.8|1309.6|217657
1597393500000|2020-08-14 08:25:00|1311.2|1311|1315.2|1314.8|1316|1315.8|1310.4|1310|95738
1597393800000|2020-08-14 08:30:00|1315|1315|1311.8|1311.4|1315|1315|1311|1310.6|122252
1597394100000|2020-08-14 08:35:00|1312|1311.6|1314.6|1314.2|1314.8|1314.6|1310|1309.8|80145
1597394400000|2020-08-14 08:40:00|1314.4|1314|1311.2|1311|1314.4|1314.2|1310.6|1310.2|58327
1597394700000|2020-08-14 08:45:00|1311|1310.8|1310.4|1310.2|1311|1310.8|1307.4|1307|198020
1597395000000|2020-08-14 08:50:00|1310.6|1310.4|1306.6|1306.4|1310.6|1310.4|1305.4|1305|132509
1597395300000|2020-08-14 08:55:00|1306.8|1306.2|1308.2|1307.8|1308.8|1308.4|1306|1305.8|101337
1597395600000|2020-08-14 09:00:00|1307.8|1307.6|1305|1304.6|1308.4|1308|1304.6|1304.4|192046
1597395900000|2020-08-14 09:05:00|1304.8|1304.8|1304.8|1304.6|1306.4|1306.2|1304.6|1304.4|92478
1597396200000|2020-08-14 09:10:00|1305|1304.8|1308.6|1308|1308.6|1308|1303.8|1303.6|77945
1597396500000|2020-08-14 09:15:00|1308.4|1307.8|1311.2|1310.8|1312.2|1311.8|1307.6|1307.2|67567
1597396800000|2020-08-14 09:20:00|1311|1310.6|1311.2|1310.8|1311.6|1311.2|1309.6|1309.2|49447
1597397100000|2020-08-14 09:25:00|1311|1311|1312.6|1312.2|1313.4|1313.2|1309.2|1309|102976
1597397400000|2020-08-14 09:30:00|1312.8|1312.4|1312.6|1312.4|1314|1313.6|1311.2|1310.6|53429
1597397700000|2020-08-14 09:35:00|1312.4|1312.2|1308.4|1308|1312.4|1312.4|1308.4|1308|29147
1597398000000|2020-08-14 09:40:00|1308.6|1308.2|1309.2|1309|1310.6|1310.2|1307.6|1307.4|62788
1597398300000|2020-08-14 09:45:00|1309.4|1309.2|1309.6|1309.2|1311|1310.6|1308.6|1308.2|99494
1597398600000|2020-08-14 09:50:00|1309.4|1309|1310.4|1310|1311.6|1311.2|1309|1308.8|36867
1597398900000|2020-08-14 09:55:00|1310.6|1310.2|1311.4|1311.2|1312|1311.8|1309.8|1309.4|80452
1597399200000|2020-08-14 10:00:00|1311.6|1311.4|1311.4|1311.2|1312|1311.6|1309.2|1309|51401
1597399500000|2020-08-14 10:05:00|1311.6|1311.4|1309.4|1309.2|1311.8|1311.6|1308.8|1308.2|61857
1597399800000|2020-08-14 10:10:00|1309.2|1309|1308.6|1308.2|1309.4|1309.2|1306.8|1306.4|41273
1597400100000|2020-08-14 10:15:00|1308.8|1308.4|1307.8|1307.6|1309|1308.6|1307.6|1307.2|15999
1597400400000|2020-08-14 10:20:00|1308|1307.8|1309.2|1308.8|1309.6|1309.4|1307.8|1307.6|22583
1597400700000|2020-08-14 10:25:00|1309.4|1309|1308|1307.8|1309.4|1309.2|1307.6|1307.2|29233
1597401000000|2020-08-14 10:30:00|1307.8|1307.6|1309.4|1309|1309.6|1309.2|1307.8|1307.4|44804
1597401300000|2020-08-14 10:35:00|1309.2|1309.2|1313.4|1313|1315.4|1314.8|1308.8|1308.6|187341
1597401600000|2020-08-14 10:40:00|1313.6|1313.2|1315.4|1315|1318|1317.6|1313.6|1313.2|162839
1597401900000|2020-08-14 10:45:00|1315.2|1315.2|1318.4|1318|1318.6|1318.2|1315.2|1315.2|21320
1597402200000|2020-08-14 10:50:00|1318.6|1318.2|1317.2|1316.6|1318.8|1318.6|1316.4|1316.2|32531
1597402500000|2020-08-14 10:55:00|1317.4|1317|1317.8|1317.4|1318.4|1318.2|1316.8|1316.6|35644
1597402800000|2020-08-14 11:00:00|1318|1317.6|1318.8|1318.4|1319.6|1319.2|1317.8|1317.4|265835
1597403100000|2020-08-14 11:05:00|1318.6|1318.6|1317.4|1317.2|1319.2|1318.8|1317.2|1317|295252
1597403400000|2020-08-14 11:10:00|1317.6|1317.4|1314.8|1314.6|1318|1317.6|1314.8|1314.6|61115
1597403700000|2020-08-14 11:15:00|1315|1314.4|1314.8|1314.6|1315.2|1314.8|1313.6|1313.2|33008
1597404000000|2020-08-14 11:20:00|1315|1314.8|1315.6|1315.4|1315.8|1315.4|1313.8|1313.6|18666
1597404300000|2020-08-14 11:25:00|1315.8|1315.6|1317.6|1317.2|1319.2|1318.8|1315.8|1315.4|105559
1597404600000|2020-08-14 11:30:00|1317.4|1317|1318.4|1318.2|1318.8|1318.6|1317.4|1317|22596
1597404900000|2020-08-14 11:35:00|1318.2|1318|1317.6|1317.4|1319.4|1319|1317.2|1316.8|36901
1597405200000|2020-08-14 11:40:00|1317.8|1317.6|1319.4|1319.2|1320.4|1320.2|1317.8|1317.4|45544
1597405500000|2020-08-14 11:45:00|1319.6|1319|1320.6|1320.2|1321|1320.6|1319|1318.8|35279
1597405800000|2020-08-14 11:50:00|1320.4|1320|1318.2|1318|1320.6|1320.4|1317.8|1317.4|37902
1597406100000|2020-08-14 11:55:00|1318.4|1318.2|1318.4|1318.2|1319.6|1319.2|1318.4|1318.2|13125
1597406400000|2020-08-14 12:00:00|1318.6|1318.4|1318.8|1318.4|1320|1319.8|1318.4|1318.2|22955
1597406700000|2020-08-14 12:05:00|1319|1318.6|1318.4|1318|1319.8|1319.4|1317.8|1317.6|10320
1597407000000|2020-08-14 12:10:00|1318.2|1317.8|1321.4|1321|1321.6|1321.4|1318|1317.8|481120
1597407300000|2020-08-14 12:15:00|1321.2|1320.8|1319.8|1319.4|1321.8|1321.4|1319.6|1319.2|27052
1597407600000|2020-08-14 12:20:00|1320|1319.2|1318.6|1318.4|1320|1319.8|1318.4|1318.2|35967
1597407900000|2020-08-14 12:25:00|1318.4|1318.2|1319|1318.6|1319.8|1319.6|1318|1317.8|37553
1597408200000|2020-08-14 12:30:00|1319.2|1318.8|1323.4|1323|1323.8|1323.6|1318|1317.6|62121
1597408500000|2020-08-14 12:35:00|1323.2|1323.2|1321.8|1321.6|1323.6|1323.4|1321.6|1321.2|51663
1597408800000|2020-08-14 12:40:00|1322|1321.8|1320.6|1320.2|1322.2|1322|1320.4|1320|32329
1597409100000|2020-08-14 12:45:00|1320.8|1320.4|1317|1316.6|1320.8|1320.6|1315.8|1315.6|72881
1597409400000|2020-08-14 12:50:00|1316.8|1316.4|1316.8|1316.4|1318.2|1317.8|1316.4|1316.2|40459
1597409700000|2020-08-14 12:55:00|1317|1316.6|1315.8|1315.4|1317.2|1317|1315.2|1315|22721
1597410000000|2020-08-14 13:00:00|1315.6|1315.6|1313.6|1313.2|1315.8|1315.6|1312|1311.6|83904
1597410300000|2020-08-14 13:05:00|1313.4|1313.4|1312|1311.6|1313.6|1313.4|1311.2|1311|40849
1597410600000|2020-08-14 13:10:00|1311.8|1311.8|1310.8|1310.4|1313|1312.6|1310.6|1310.4|40584
1597410900000|2020-08-14 13:15:00|1310.6|1310.6|1310.4|1310.2|1311.8|1311.6|1310.4|1310|52265
1597411200000|2020-08-14 13:20:00|1310.6|1310.4|1312.4|1312|1313.2|1312.8|1310.4|1310.2|21277
1597411500000|2020-08-14 13:25:00|1312.6|1312.2|1310.8|1310.4|1313|1312.6|1310.6|1310.2|80116
1597411800000|2020-08-14 13:30:00|1310.6|1310.2|1312.4|1312|1314.4|1314|1307.4|1307.2|258957
1597412100000|2020-08-14 13:35:00|1312.6|1312.2|1313.4|1312.8|1314.6|1314.4|1310.6|1310.2|151180
1597412400000|2020-08-14 13:40:00|1313.2|1312.6|1314.4|1314.2|1315.8|1315.6|1312.4|1312.2|65156
1597412700000|2020-08-14 13:45:00|1314.2|1314|1315.4|1315|1316.4|1316|1312.4|1312|174943
1597413000000|2020-08-14 13:50:00|1315.6|1315.2|1317|1316.8|1317.8|1317.4|1313.8|1313.6|111229
1597413300000|2020-08-14 13:55:00|1317.2|1316.6|1317.4|1317.2|1318.2|1317.8|1315.6|1315.4|86816
1597413600000|2020-08-14 14:00:00|1317.8|1317|1316.2|1315.6|1319.2|1319|1315.8|1315.6|159611
1597413900000|2020-08-14 14:05:00|1316.4|1315.8|1320.2|1319.8|1320.4|1320.2|1316.2|1315.6|129738
1597414200000|2020-08-14 14:10:00|1320|1320|1317.6|1317.2|1320.4|1320|1317|1316.8|90248
1597414500000|2020-08-14 14:15:00|1317.8|1317|1318|1317.8|1320|1319.6|1316.6|1316.4|110973
1597414800000|2020-08-14 14:20:00|1318.2|1318|1320|1319.6|1320.8|1320.6|1318|1317.8|149462
1597415100000|2020-08-14 14:25:00|1320.2|1319.8|1318.6|1318.4|1320.8|1320.4|1317|1316.6|120779
1597415400000|2020-08-14 14:30:00|1318.8|1318.6|1320.6|1320.2|1321.2|1321|1318.4|1318|61989
1597415700000|2020-08-14 14:35:00|1320.8|1320.4|1319.6|1319.2|1321.4|1321|1317.8|1317.6|72393
1597416000000|2020-08-14 14:40:00|1319.8|1319.4|1318.8|1318.6|1320.8|1320.6|1318.6|1318.4|81263
1597416300000|2020-08-14 14:45:00|1319|1318.8|1320.2|1320|1321.2|1321|1318.8|1318.6|60431
1597416600000|2020-08-14 14:50:00|1320|1319.8|1317.2|1317|1320.6|1320.4|1317.2|1317|105902
1597416900000|2020-08-14 14:55:00|1317|1316.8|1317.2|1317|1318.4|1318|1316.4|1316.2|126181
1597417200000|2020-08-14 15:00:00|1317.4|1317.2|1317.2|1317|1318|1317.8|1316.4|1316.2|124615
1597417500000|2020-08-14 15:05:00|1317.4|1317.2|1318.4|1318|1319|1318.6|1316.2|1316|374728
1597417800000|2020-08-14 15:10:00|1318.2|1318.2|1315.6|1315.2|1318.6|1318.4|1315.4|1315|157898
1597418100000|2020-08-14 15:15:00|1315.4|1315.4|1316.6|1316.2|1317|1316.8|1314.6|1314.4|146507
1597418400000|2020-08-14 15:20:00|1316.8|1316.4|1317.8|1317.6|1319.8|1319.6|1316.6|1316.2|142968
1597418700000|2020-08-14 15:25:00|1318|1317.8|1317.6|1317|1319.4|1319|1317|1316.6|125251
1597647600000|2020-08-17 07:00:00|1370.2|1286.6|1326|1325|1370.2|1328.4|1318.8|1286.6|155265
1597647900000|2020-08-17 07:05:00|1327|1325.4|1327|1326|1331.2|1329.6|1324.6|1324|109836
1597648200000|2020-08-17 07:10:00|1326.6|1325.8|1324.6|1323.4|1328.2|1327.2|1320.4|1320.2|125019
1597648500000|2020-08-17 07:15:00|1324.4|1323.8|1315.6|1314.4|1324.6|1324.2|1313.2|1312.4|107199
1597648800000|2020-08-17 07:20:00|1315.8|1314.6|1314.8|1314|1316|1315|1307.8|1307|153093
1597649100000|2020-08-17 07:25:00|1314.4|1313.8|1318|1317.2|1320.8|1320|1314.4|1313.4|72037
1597649400000|2020-08-17 07:30:00|1318.2|1317.4|1320.2|1319.2|1325.6|1324.6|1317.6|1317.2|165937
1597649700000|2020-08-17 07:35:00|1320|1319|1316.2|1315.8|1320|1319.4|1314.8|1314|38205
1597650000000|2020-08-17 07:40:00|1316.4|1316|1315.4|1314.6|1318|1317.2|1314.8|1314.2|45090
1597650300000|2020-08-17 07:45:00|1315.6|1315.2|1317.4|1317|1318.8|1318.2|1315.6|1315.2|62277
1597650600000|2020-08-17 07:50:00|1317.8|1317.2|1318.4|1317.8|1318.8|1318.4|1316.4|1315.6|22393
1597650900000|2020-08-17 07:55:00|1318.2|1318|1318.6|1318.2|1320|1319.8|1316.8|1316.2|39629
1597651200000|2020-08-17 08:00:00|1318.4|1318|1310|1309.4|1318.8|1318.4|1308.4|1308.2|99652
1597651500000|2020-08-17 08:05:00|1310.2|1309.6|1310.4|1310.2|1312|1311.6|1308.8|1308.4|103160
1597651800000|2020-08-17 08:10:00|1310.2|1310|1311|1310.6|1312.4|1312|1310|1309.8|58576
1597652100000|2020-08-17 08:15:00|1311.2|1310.8|1311|1310.4|1312.8|1312.4|1308.6|1308.2|49344
1597652400000|2020-08-17 08:20:00|1310.8|1310.2|1311|1310.6|1311.2|1310.8|1308.6|1308.2|35536
1597652700000|2020-08-17 08:25:00|1310.8|1310.4|1310|1309.4|1310.8|1310.4|1307.6|1307.2|59897
1597653000000|2020-08-17 08:30:00|1310.2|1309.6|1312.2|1311.6|1313|1312.6|1310|1309.4|29956
1597653300000|2020-08-17 08:35:00|1312|1311.4|1309.4|1309|1312.4|1312|1308.8|1308.4|26136
1597653600000|2020-08-17 08:40:00|1309.2|1308.8|1314.6|1314|1315|1314.6|1306.6|1306.4|52119
1597653900000|2020-08-17 08:45:00|1314.4|1314.2|1312.2|1311.8|1315.6|1315.4|1311.2|1311|48670
1597654200000|2020-08-17 08:50:00|1312.4|1312|1310.6|1310.2|1313.6|1313.4|1310|1309.8|31396
1597654500000|2020-08-17 08:55:00|1310.4|1310.4|1313.4|1313|1314.2|1313.6|1309.8|1309.4|46671
1597654800000|2020-08-17 09:00:00|1313.2|1312.8|1313|1312.6|1314|1313.6|1311.6|1311|28817
1597655100000|2020-08-17 09:05:00|1313.2|1312.8|1314.8|1314.4|1315.8|1315.6|1312.6|1312.2|27927
1597655400000|2020-08-17 09:10:00|1314.6|1314.2|1315|1314.6|1316.2|1316|1313.6|1313.2|38220
1597655700000|2020-08-17 09:15:00|1314.8|1314.8|1315.8|1315.6|1316|1315.6|1313.6|1313.4|19339
1597656000000|2020-08-17 09:20:00|1316|1315.8|1314.6|1314|1316.8|1316.4|1313.8|1313.4|30200
1597656300000|2020-08-17 09:25:00|1314.8|1314.2|1313.6|1313.2|1314.8|1314.4|1313|1312.6|21245
1597656600000|2020-08-17 09:30:00|1313.4|1313|1315|1314.6|1316.4|1316.2|1313.4|1313|70454
1597656900000|2020-08-17 09:35:00|1315.2|1314.8|1314.4|1314|1315.8|1315.6|1314|1313.6|98171
1597657200000|2020-08-17 09:40:00|1314.2|1313.8|1311.8|1311.4|1314.6|1314.4|1311.6|1311.2|23727
1597657500000|2020-08-17 09:45:00|1312|1311.6|1312.2|1311.8|1313.8|1313.4|1311.6|1311.4|62373
1597657800000|2020-08-17 09:50:00|1312|1312|1311.8|1311.4|1312.4|1312.2|1310.4|1310.2|71024
1597658100000|2020-08-17 09:55:00|1312|1311.6|1311.6|1311.2|1312.4|1312.2|1310.8|1310.4|55014
1597658400000|2020-08-17 10:00:00|1311.4|1311|1311|1310.6|1312.2|1311.8|1310.2|1309.8|50612
1597658700000|2020-08-17 10:05:00|1310.8|1310.4|1311.4|1311|1312|1311.6|1310|1309.8|81964
1597659000000|2020-08-17 10:10:00|1311.2|1311.2|1312.8|1312.4|1313.2|1312.8|1311.2|1311.2|21528
1597659300000|2020-08-17 10:15:00|1312.6|1312.2|1313|1312.8|1313.4|1313|1312.2|1311.8|24979
1597659600000|2020-08-17 10:20:00|1313.2|1313|1313.6|1313.4|1314.6|1314.4|1313.2|1312.8|59752
1597659900000|2020-08-17 10:25:00|1313.8|1313.2|1316.4|1316|1316.8|1316.4|1313.6|1313.2|62782
1597660200000|2020-08-17 10:30:00|1316.2|1316.2|1318.2|1317.8|1318.8|1318.4|1316.2|1316|65768
1597660500000|2020-08-17 10:35:00|1318|1317.6|1318|1317.6|1318.4|1318|1316.8|1316.4|80772
1597660800000|2020-08-17 10:40:00|1317.8|1317.4|1315.8|1315.4|1318.6|1318.4|1315.6|1315.4|62876
1597661100000|2020-08-17 10:45:00|1315.6|1315.2|1316.6|1316.2|1317.4|1317|1315.4|1315|51012
1597661400000|2020-08-17 10:50:00|1316.4|1316|1317.8|1317.4|1317.8|1317.6|1316|1315.8|52886
1597661700000|2020-08-17 10:55:00|1317.6|1317.2|1319.8|1319.2|1319.8|1319.4|1317.4|1317.2|68462
1597662000000|2020-08-17 11:00:00|1319.6|1319.4|1317.8|1317.4|1320|1319.6|1317.6|1317.2|51398
1597662300000|2020-08-17 11:05:00|1317.6|1317.2|1317.6|1317.4|1318.2|1317.8|1316.4|1316.2|30461
1597662600000|2020-08-17 11:10:00|1317.8|1317.2|1317.2|1316.6|1318|1317.8|1316.4|1316|24131
1597662900000|2020-08-17 11:15:00|1317|1316.8|1316.4|1316|1317.8|1317.4|1316.2|1315.8|40132
1597663200000|2020-08-17 11:20:00|1316.6|1316.2|1319|1318.8|1319.4|1319.2|1316.2|1316|66497
1597663500000|2020-08-17 11:25:00|1318.8|1318.6|1317.6|1317|1319.6|1319.4|1317.4|1317|17812
1597663800000|2020-08-17 11:30:00|1317.4|1317.2|1317|1316.6|1319|1318.8|1316.2|1315.8|32230
1597664100000|2020-08-17 11:35:00|1317.2|1316.8|1315.2|1314.8|1317.2|1317|1315|1314.6|22767
1597664400000|2020-08-17 11:40:00|1315.4|1315|1315.4|1315|1316.4|1316.2|1314.2|1314|54184
1597664700000|2020-08-17 11:45:00|1315.2|1314.8|1316|1315.6|1316.8|1316.2|1314.8|1314.4|28794
1597665000000|2020-08-17 11:50:00|1315.8|1315.4|1314.6|1314.2|1316.2|1315.8|1314.4|1314.2|50665
1597665300000|2020-08-17 11:55:00|1314.8|1314.4|1314.8|1314.6|1315.2|1315|1314.4|1314.2|32484
1597665600000|2020-08-17 12:00:00|1314.6|1314.4|1314.6|1314.2|1315.4|1315|1314|1313.6|42031
1597665900000|2020-08-17 12:05:00|1314.8|1314.4|1314|1313.8|1315.6|1315.2|1314|1313.6|41245
1597666200000|2020-08-17 12:10:00|1314.2|1314|1313.4|1313.2|1314.4|1314.2|1313.4|1313|36614
1597666500000|2020-08-17 12:15:00|1313.2|1313|1313|1312.8|1313.8|1313.4|1312.4|1312|103535
1597666800000|2020-08-17 12:20:00|1313.2|1312.6|1314.2|1313.8|1314.6|1314.4|1312.8|1312.6|35416
1597667100000|2020-08-17 12:25:00|1314.4|1314|1314.2|1313.8|1314.4|1314.2|1313.4|1313|25296
1597667400000|2020-08-17 12:30:00|1314.4|1314|1312.8|1312.4|1314.4|1314|1312.8|1312.4|17041
1597667700000|2020-08-17 12:35:00|1312.6|1312.6|1313.4|1313.2|1314|1313.8|1312.6|1312.2|53341
1597668000000|2020-08-17 12:40:00|1313.6|1313.4|1315|1314.6|1315.2|1315|1313.2|1313|31841
1597668300000|2020-08-17 12:45:00|1314.8|1314.4|1316.8|1316.6|1317|1316.8|1314.4|1314|43072
1597668600000|2020-08-17 12:50:00|1316.6|1316.4|1316|1315.4|1317.6|1317.2|1315.8|1315.4|41978
1597668900000|2020-08-17 12:55:00|1316.2|1315.6|1313.8|1313.4|1317|1316.8|1313.8|1313.2|99394
1597669200000|2020-08-17 13:00:00|1314|1313.6|1316.2|1316|1316.6|1316.4|1313.8|1313.4|24261
1597669500000|2020-08-17 13:05:00|1316.4|1316.2|1315.6|1315.4|1317.4|1317|1315.6|1315.2|85861
1597669800000|2020-08-17 13:10:00|1315.4|1315.2|1316.6|1316|1317.2|1317|1315.2|1315|48051
1597670100000|2020-08-17 13:15:00|1316.4|1316.2|1315.8|1315.6|1316.8|1316.4|1315.6|1315.2|18455
1597670400000|2020-08-17 13:20:00|1316|1315.4|1317|1316.6|1317|1316.8|1315.6|1315.2|31242
1597670700000|2020-08-17 13:25:00|1316.8|1316.4|1317.4|1317|1317.8|1317.6|1316.4|1316|58914
1597671000000|2020-08-17 13:30:00|1317.2|1316.8|1317.4|1317.2|1317.6|1317.2|1313|1312.6|198266
1597671300000|2020-08-17 13:35:00|1317.6|1317.4|1315.4|1315|1319|1318.8|1314|1313.6|177655
1597671600000|2020-08-17 13:40:00|1315.6|1315.2|1314.4|1314.2|1315.8|1315.6|1314|1313.6|153010
1597671900000|2020-08-17 13:45:00|1314.6|1314.4|1315.2|1314.8|1315.8|1315.6|1314|1313.6|109577
1597672200000|2020-08-17 13:50:00|1315.4|1315|1316.2|1315.8|1316.6|1316.4|1314.4|1314|81039
1597672500000|2020-08-17 13:55:00|1316.4|1316|1314.2|1314|1316.4|1316|1313|1312.6|35948
1597672800000|2020-08-17 14:00:00|1314.4|1314.2|1312.4|1312|1314.8|1314.6|1311.6|1311.4|73597
1597673100000|2020-08-17 14:05:00|1312.2|1312.2|1311.4|1311.2|1312.8|1312.4|1311|1310.4|101283
1597673400000|2020-08-17 14:10:00|1311.6|1311.4|1312|1311.8|1313.4|1313|1311.6|1311.4|105885
1597673700000|2020-08-17 14:15:00|1311.8|1311.6|1313.8|1313.6|1313.8|1313.6|1311.8|1311.6|36835
1597674000000|2020-08-17 14:20:00|1313.6|1313.4|1313.6|1313.2|1314|1313.8|1312.4|1312.2|57608
1597674300000|2020-08-17 14:25:00|1313.8|1313.4|1313.2|1313|1314.8|1314.4|1311.8|1311.6|63241
1597674600000|2020-08-17 14:30:00|1313.4|1313.2|1314.2|1313.8|1314.2|1314|1312.6|1312.2|50777
1597674900000|2020-08-17 14:35:00|1314|1313.6|1313.2|1313|1314.4|1314|1313|1312.6|43440
1597675200000|2020-08-17 14:40:00|1313.4|1313.2|1315.8|1315.4|1315.8|1315.4|1313|1312.6|44767
1597675500000|2020-08-17 14:45:00|1316|1315.6|1314.6|1314.2|1316|1315.8|1314.2|1314|535934
1597675800000|2020-08-17 14:50:00|1314.8|1314.4|1315.4|1315|1315.8|1315.6|1314.6|1314.2|70537
1597676100000|2020-08-17 14:55:00|1315.6|1315.2|1313.2|1313|1315.8|1315.6|1312.8|1312.6|70018
1597676400000|2020-08-17 15:00:00|1313.4|1312.8|1311.6|1311.2|1314|1313.6|1311.2|1311|91473
1597676700000|2020-08-17 15:05:00|1311.4|1311|1309.2|1309|1311.8|1311.6|1309|1308.8|161031
1597677000000|2020-08-17 15:10:00|1309|1308.8|1307.8|1307.4|1310.4|1310|1307.6|1307.4|83786
1597677300000|2020-08-17 15:15:00|1308|1307.6|1309|1308.8|1309.6|1309.4|1307.4|1307.2|155038
1597677600000|2020-08-17 15:20:00|1309.2|1309|1308|1307.8|1309.2|1309|1307.8|1307.4|123166
1597677900000|2020-08-17 15:25:00|1307.8|1307.6|1307|1306.8|1308.6|1308.4|1307|1306.8|218112
1597734000000|2020-08-18 07:00:00|1321|1273.4|1291.6|1291|1321|1298.8|1285.2|1273.4|563441
1597734300000|2020-08-18 07:05:00|1291.8|1291.2|1294.2|1293.2|1298.6|1298|1290.6|1290|185844
1597734600000|2020-08-18 07:10:00|1294|1293|1294.6|1294|1296.8|1296|1290.8|1290.2|129271
1597734900000|2020-08-18 07:15:00|1294.4|1293.8|1298.6|1298.2|1298.8|1298.2|1290|1289.6|129898
1597735200000|2020-08-18 07:20:00|1298.4|1298|1295.8|1295|1300|1299.6|1295|1294.4|105248
1597735500000|2020-08-18 07:25:00|1295.4|1294.8|1299.8|1299.2|1300.2|1299.8|1294.8|1294.2|50755
1597735800000|2020-08-18 07:30:00|1299.6|1299|1300.6|1299.8|1300.6|1300|1296.6|1296.2|63912
1597736100000|2020-08-18 07:35:00|1300.8|1300.2|1302|1301.2|1303.4|1302.8|1300|1299.4|63536
1597736400000|2020-08-18 07:40:00|1301.8|1301.4|1299.8|1299.2|1302.6|1302|1298.2|1298|39909
1597736700000|2020-08-18 07:45:00|1299.6|1299.4|1300.8|1300.6|1303|1302.6|1299.4|1299|45937
1597737000000|2020-08-18 07:50:00|1301|1300.4|1299.8|1299.6|1301.4|1301|1298.2|1298|84549
1597737300000|2020-08-18 07:55:00|1300|1299.8|1301.8|1301.4|1303.4|1303|1300|1299.6|98088
1597737600000|2020-08-18 08:00:00|1302|1301.6|1303.4|1303|1304.8|1304.2|1301.6|1301.2|157805
1597737900000|2020-08-18 08:05:00|1303.2|1302.8|1307.8|1307.4|1308|1307.8|1303|1302.8|131377
1597738200000|2020-08-18 08:10:00|1307.6|1307.2|1310.4|1310|1311|1310.8|1307|1306.8|76411
1597738500000|2020-08-18 08:15:00|1310.2|1309.8|1313|1312.6|1314.4|1314|1309.6|1309.2|106662
1597738800000|2020-08-18 08:20:00|1312.8|1312.8|1311|1310.6|1313.2|1313|1309.8|1309.6|49180
1597739100000|2020-08-18 08:25:00|1311.2|1310.8|1311.6|1311|1312.8|1312.6|1311.2|1310.8|33910
1597739400000|2020-08-18 08:30:00|1311.8|1311.2|1314|1313.6|1315|1314.8|1311.6|1311.2|60406
1597739700000|2020-08-18 08:35:00|1313.8|1313.4|1314|1313.6|1315.4|1315.2|1313.2|1313|41741
1597740000000|2020-08-18 08:40:00|1313.8|1313.8|1311.8|1311.4|1314|1313.8|1311.2|1310.8|53841
1597740300000|2020-08-18 08:45:00|1312|1311.6|1311.4|1311.2|1313.4|1313|1311|1310.6|65611
1597740600000|2020-08-18 08:50:00|1311.2|1311|1310|1309.4|1311.8|1311.4|1310|1309.4|37008
1597740900000|2020-08-18 08:55:00|1309.8|1309.6|1311.2|1311|1312|1311.8|1309.8|1309.6|35035
1597741200000|2020-08-18 09:00:00|1311.4|1311.2|1310|1309.8|1312|1311.8|1309.4|1309|29645
1597741500000|2020-08-18 09:05:00|1310.2|1310|1312.4|1311.8|1312.6|1312|1310|1309.6|39593
1597741800000|2020-08-18 09:10:00|1312.2|1312|1314.2|1313.8|1314.6|1314.2|1311.4|1311|61725
1597742100000|2020-08-18 09:15:00|1314.4|1314|1313.6|1313.2|1315.6|1315.2|1313.2|1313|238343
1597742400000|2020-08-18 09:20:00|1313.4|1313.4|1314.4|1314|1314.4|1314.2|1311.2|1310.8|43229
1597742700000|2020-08-18 09:25:00|1314.2|1313.8|1312|1311.6|1314.4|1314|1311.2|1310.8|47709
1597743000000|2020-08-18 09:30:00|1312.2|1311.8|1313.8|1313.6|1313.8|1313.6|1311.6|1311.2|41434
1597743300000|2020-08-18 09:35:00|1314|1313.8|1312.2|1311.8|1316|1315.6|1311.8|1311.6|69762
1597743600000|2020-08-18 09:40:00|1312.4|1312|1313.8|1313.4|1314|1313.8|1311.2|1311|38671
1597743900000|2020-08-18 09:45:00|1313.6|1313.2|1312.8|1312.6|1313.6|1313.4|1312|1311.6|23036
1597744200000|2020-08-18 09:50:00|1313|1312.8|1314.8|1314.4|1315.4|1315.2|1312.8|1312.8|50883
1597744500000|2020-08-18 09:55:00|1314.6|1314.6|1315|1314.8|1315.4|1315|1313.8|1313.6|42753
1597744800000|2020-08-18 10:00:00|1314.8|1314.6|1314.4|1314|1315.6|1315.2|1314|1313.6|28455
1597745100000|2020-08-18 10:05:00|1314.2|1314.2|1313.6|1313.2|1314.4|1314.2|1313|1312.8|25107
1597745400000|2020-08-18 10:10:00|1313.8|1313.4|1313.6|1313.4|1314.4|1314|1313.2|1313|14768
1597745700000|2020-08-18 10:15:00|1313.8|1313.6|1315.4|1315.2|1315.8|1315.4|1313.6|1313.4|14513
1597746000000|2020-08-18 10:20:00|1315.2|1315|1314.8|1314.4|1315.6|1315.4|1314.2|1313.8|27084
1597746300000|2020-08-18 10:25:00|1314.6|1314.2|1313.6|1313.4|1314.8|1314.4|1312.4|1312.2|57712
1597746600000|2020-08-18 10:30:00|1313.8|1313.6|1314.6|1314.2|1315.8|1315.6|1313.6|1313.6|31434
1597746900000|2020-08-18 10:35:00|1314.4|1314|1314.8|1314.2|1315.6|1315.4|1314.2|1313.8|40991
1597747200000|2020-08-18 10:40:00|1314.6|1314.4|1315|1314.6|1315.2|1315|1314|1313.6|18502
1597747500000|2020-08-18 10:45:00|1315.2|1314.8|1315.4|1315|1315.8|1315.6|1314.4|1314.2|32978
1597747800000|2020-08-18 10:50:00|1315.6|1315.2|1315.2|1315|1315.8|1315.4|1315|1314.6|18142
1597748100000|2020-08-18 10:55:00|1315.4|1315.2|1315|1314.6|1315.8|1315.6|1314.4|1314.2|181557
1597748400000|2020-08-18 11:00:00|1315.2|1314.8|1316.2|1316|1316.2|1316|1313.8|1313.4|154919
1597748700000|2020-08-18 11:05:00|1316.4|1316.2|1316|1315.6|1317.2|1316.8|1314.8|1314.6|141641
1597749000000|2020-08-18 11:10:00|1316.2|1315.8|1315|1314.8|1316.6|1316.2|1314.6|1314.2|36658
1597749300000|2020-08-18 11:15:00|1315.2|1315|1312.4|1312|1315.2|1315|1311.6|1311.2|23608
1597749600000|2020-08-18 11:20:00|1312.2|1312.2|1312.8|1312.6|1313.8|1313.6|1312.2|1312.2|26237
1597749900000|2020-08-18 11:25:00|1313|1312.8|1311.4|1311|1313.2|1312.8|1310.4|1310.2|20352
1597750200000|2020-08-18 11:30:00|1311.6|1311.2|1310.2|1310|1312|1311.6|1309.8|1309.6|47639
1597750500000|2020-08-18 11:35:00|1310|1309.8|1309|1308.8|1310.6|1310.2|1309|1308.6|73080
1597750800000|2020-08-18 11:40:00|1309.2|1309|1309.2|1309|1310.4|1310.2|1308.4|1308|56310
1597751100000|2020-08-18 11:45:00|1309.4|1309.2|1307.6|1307.2|1309.8|1309.4|1307.4|1307.2|46573
1597751400000|2020-08-18 11:50:00|1307.4|1307|1307.2|1306.8|1308|1307.8|1307|1306.6|25075
1597751700000|2020-08-18 11:55:00|1307|1306.6|1306.8|1306.4|1307.4|1307|1305.6|1305.4|41959
1597752000000|2020-08-18 12:00:00|1306.6|1306.6|1307.8|1307.4|1308.4|1308.2|1306.6|1306.2|30531
1597752300000|2020-08-18 12:05:00|1307.6|1307.6|1309.6|1309.2|1309.8|1309.4|1307.4|1307.2|34104
1597752600000|2020-08-18 12:10:00|1309.4|1309.4|1310.2|1310|1310.4|1310|1309|1308.6|19317
1597752900000|2020-08-18 12:15:00|1310|1309.8|1308|1307.6|1310.2|1310|1307.8|1307.4|40899
1597753200000|2020-08-18 12:20:00|1307.8|1307.4|1306|1305.6|1308.6|1308.4|1305.8|1305.4|41229
1597753500000|2020-08-18 12:25:00|1305.8|1305.8|1307.2|1306.6|1307.2|1306.6|1305.2|1304.8|37225
1597753800000|2020-08-18 12:30:00|1307|1306.8|1306.8|1306.4|1308.8|1308.4|1306.2|1305.8|49917
1597754100000|2020-08-18 12:35:00|1307|1306.6|1305.8|1305.6|1307|1306.8|1305.6|1305.2|19791
1597754400000|2020-08-18 12:40:00|1305.6|1305.4|1305.8|1305.6|1306.2|1306|1305.4|1305|83522
1597754700000|2020-08-18 12:45:00|1305.6|1305.4|1306|1305.8|1306|1305.8|1303.8|1303.6|43878
1597755000000|2020-08-18 12:50:00|1306.2|1305.6|1305.8|1305.6|1306.6|1306.2|1305.2|1304.8|67152
1597755300000|2020-08-18 12:55:00|1305.6|1305.4|1304.6|1304.4|1306|1305.8|1304.4|1304.2|54977
1597755600000|2020-08-18 13:00:00|1304.4|1304.2|1303.8|1303.4|1304.4|1304.2|1302.2|1302|72931
1597755900000|2020-08-18 13:05:00|1303.6|1303.6|1300.2|1299.8|1303.6|1303.6|1299.6|1299.2|224229
1597756200000|2020-08-18 13:10:00|1300|1299.6|1298|1297.8|1300|1299.6|1297.2|1296.8|108136
1597756500000|2020-08-18 13:15:00|1297.8|1297.6|1295.4|1295.2|1298.2|1298|1295.4|1295|100804
1597756800000|2020-08-18 13:20:00|1295.6|1295.4|1296.2|1295.8|1297|1296.6|1295.2|1295|74945
1597757100000|2020-08-18 13:25:00|1296|1295.6|1296.2|1295.8|1296.8|1296.6|1294.8|1294.4|103186
1597757400000|2020-08-18 13:30:00|1296.4|1296|1299.4|1299.2|1301.2|1301|1295.2|1294.8|191144
1597757700000|2020-08-18 13:35:00|1298.8|1298.6|1299.4|1299|1300.6|1300.2|1298.6|1298|99644
1597758000000|2020-08-18 13:40:00|1299.6|1299.2|1301.4|1301|1303|1302.6|1298|1297.4|78097
1597758300000|2020-08-18 13:45:00|1301.6|1301.2|1303.8|1303.6|1306.4|1306|1300.8|1300.4|186890
1597758600000|2020-08-18 13:50:00|1303.6|1303.4|1299.8|1299.6|1303.8|1303.6|1299.4|1299.2|89054
1597758900000|2020-08-18 13:55:00|1299.6|1299.4|1299.6|1299.2|1301.8|1301.4|1299|1298.6|106213
1597759200000|2020-08-18 14:00:00|1299.8|1299.4|1299.6|1299.2|1300.6|1300.2|1298.2|1298|115647
1597759500000|2020-08-18 14:05:00|1299.8|1299.4|1294.2|1294|1299.8|1299.6|1294.2|1294|112051
1597759800000|2020-08-18 14:10:00|1294|1293.8|1293.4|1293|1294.6|1294.4|1292.2|1292|101004
1597760100000|2020-08-18 14:15:00|1293.2|1293.2|1293.4|1293.2|1295.4|1295.2|1292.4|1292|102283
1597760400000|2020-08-18 14:20:00|1293.2|1293|1290.2|1290|1293.8|1293.6|1290|1289.8|138968
1597760700000|2020-08-18 14:25:00|1290|1289.8|1290|1289.8|1291|1290.8|1289|1288.6|107605
1597761000000|2020-08-18 14:30:00|1289.8|1289.6|1291.8|1291.6|1291.8|1291.6|1288.4|1288|145202
1597761300000|2020-08-18 14:35:00|1292|1291.8|1293.4|1293.2|1293.8|1293.4|1291|1290.2|96312
1597761600000|2020-08-18 14:40:00|1293.2|1293|1292|1291.8|1294|1293.8|1291.8|1291.4|73936
1597761900000|2020-08-18 14:45:00|1292.2|1292|1290|1289.6|1292.8|1292.4|1289.8|1289.6|114310
1597762200000|2020-08-18 14:50:00|1290.2|1289.8|1289.4|1289|1291|1290.6|1288.8|1288.6|131523
1597762500000|2020-08-18 14:55:00|1289.2|1288.8|1290.8|1290.6|1291.2|1291|1288.4|1288.2|145017
1597762800000|2020-08-18 15:00:00|1291|1290.8|1291.4|1291.2|1292.4|1292.2|1290.6|1290.4|147051
1597763100000|2020-08-18 15:05:00|1291.2|1291|1290.8|1290.4|1291.4|1291.2|1289.8|1289.4|118690
1597763400000|2020-08-18 15:10:00|1291|1290.6|1290.4|1290.2|1291|1290.8|1289.6|1289.4|160338
1597763700000|2020-08-18 15:15:00|1290.6|1290.4|1288.6|1288.4|1290.6|1290.4|1288.6|1288.4|128879
1597764000000|2020-08-18 15:20:00|1288.8|1288.6|1290.2|1290|1290.2|1290|1288.2|1288|124978
1597764300000|2020-08-18 15:25:00|1290|1289.8|1290.4|1289.8|1291.4|1291.2|1289.6|1289.2|167703
1597820400000|2020-08-19 07:00:00|1301.8|1263.2|1282.8|1282.2|1301.8|1287.2|1280|1263.2|305924
1597820700000|2020-08-19 07:05:00|1283|1282.4|1289.4|1288.8|1291.6|1290.6|1281.4|1280.4|182253
1597821000000|2020-08-19 07:10:00|1289.2|1289|1288.2|1287.4|1294.4|1293.8|1287.8|1287.2|173700
1597821300000|2020-08-19 07:15:00|1287.8|1287.2|1287|1286.6|1290|1289.6|1286.6|1286.4|72713
1597821600000|2020-08-19 07:20:00|1286.8|1286.4|1278.6|1278|1286.8|1286.4|1278.2|1277.6|176057
1597821900000|2020-08-19 07:25:00|1278.4|1277.8|1283.4|1282.6|1285.6|1285.2|1278|1277.4|104451
1597822200000|2020-08-19 07:30:00|1283|1282.4|1288.8|1288|1291.8|1290.8|1282.6|1282|98165
1597822500000|2020-08-19 07:35:00|1289|1288.4|1285.8|1285.2|1291|1290.4|1285.6|1285|72487
1597822800000|2020-08-19 07:40:00|1286|1285.4|1287|1286.8|1288.8|1288.4|1283.8|1283.2|52694
1597823100000|2020-08-19 07:45:00|1287.2|1287|1286.8|1286.2|1289|1288.6|1285.4|1285|43203
1597823400000|2020-08-19 07:50:00|1286.6|1286|1289.8|1289.4|1291.4|1291|1285.8|1285.2|171033
1597823700000|2020-08-19 07:55:00|1290|1289.2|1285.2|1284.8|1290|1289.6|1284.6|1284.2|69593
1597824000000|2020-08-19 08:00:00|1285|1285|1281.8|1281.2|1285.4|1285|1281.6|1281.2|68642
1597824300000|2020-08-19 08:05:00|1281.6|1281|1281.2|1280.8|1282.4|1282|1279.4|1279|105736
1597824600000|2020-08-19 08:10:00|1281.4|1281|1282|1281.6|1283.4|1282.8|1281|1280.6|110005
1597824900000|2020-08-19 08:15:00|1282.2|1281.8|1284.2|1283.8|1284.8|1284.4|1281.6|1281.2|48249
1597825200000|2020-08-19 08:20:00|1283.8|1283.6|1283.6|1283.2|1284|1283.8|1281.8|1281.4|54806
1597825500000|2020-08-19 08:25:00|1283.8|1283.4|1284.8|1284.6|1286.6|1286.2|1283.4|1283|55460
1597825800000|2020-08-19 08:30:00|1284.6|1284.4|1285|1284.8|1286.2|1285.8|1283.4|1283|75104
1597826100000|2020-08-19 08:35:00|1284.8|1284.6|1283|1282.6|1285|1284.6|1281.6|1281.2|58577
1597826400000|2020-08-19 08:40:00|1283.2|1282.8|1282.6|1282.4|1283.4|1283.2|1281.6|1281.4|65506
1597826700000|2020-08-19 08:45:00|1282.8|1282.2|1282.2|1281.8|1285|1284.6|1282|1281.6|95158
1597827000000|2020-08-19 08:50:00|1282|1281.6|1281|1280.8|1283.2|1282.6|1280.6|1280.2|37582
1597827300000|2020-08-19 08:55:00|1281.2|1280.6|1282.2|1281.8|1284.6|1284.2|1281.2|1280.6|28811
1597827600000|2020-08-19 09:00:00|1282|1281.6|1282.8|1282.6|1283.2|1282.8|1281.6|1281.2|32249
1597827900000|2020-08-19 09:05:00|1282.6|1282.4|1283.4|1283|1284.8|1284.2|1282.2|1282|44002
1597828200000|2020-08-19 09:10:00|1283.6|1283.2|1283.4|1283.2|1285.6|1285.2|1283|1282.6|76794
1597828500000|2020-08-19 09:15:00|1283.6|1283.4|1284.6|1284.4|1285.4|1285|1283.6|1283.4|48827
1597828800000|2020-08-19 09:20:00|1284.8|1284.6|1285.4|1285|1286.4|1286|1284.6|1284.2|46151
1597829100000|2020-08-19 09:25:00|1285.6|1285.2|1283.8|1283.4|1286|1285.6|1283|1282.4|72089
1597829400000|2020-08-19 09:30:00|1283.6|1283.6|1282.4|1282|1283.8|1283.6|1282.2|1282|23254
1597829700000|2020-08-19 09:35:00|1282.6|1282.2|1281|1280.6|1283|1282.6|1280.8|1280.6|60322
1597830000000|2020-08-19 09:40:00|1281.2|1280.8|1281.2|1281|1282.2|1282|1280.4|1280|28821
1597830300000|2020-08-19 09:45:00|1281.4|1281.2|1281.4|1281.2|1282.2|1282|1281.2|1281|29662
1597830600000|2020-08-19 09:50:00|1281.2|1281|1281.2|1281|1282|1281.6|1281|1280.8|42114
1597830900000|2020-08-19 09:55:00|1281|1280.8|1281.4|1281.2|1281.8|1281.6|1280.6|1280.4|50113
1597831200000|2020-08-19 10:00:00|1281.6|1281.4|1280.4|1280|1282|1281.6|1278.6|1278.4|147635
1597831500000|2020-08-19 10:05:00|1280.2|1280.2|1279.6|1279.2|1280.8|1280.4|1279.2|1279|20903
1597831800000|2020-08-19 10:10:00|1279.4|1279|1277.8|1277.6|1279.6|1279.2|1277.6|1277.2|47702
1597832100000|2020-08-19 10:15:00|1278|1277.8|1277.6|1277.2|1278.4|1278|1277.2|1277|34189
1597832400000|2020-08-19 10:20:00|1277.8|1277.4|1276|1275.8|1278|1277.8|1275.6|1275.4|127134
1597832700000|2020-08-19 10:25:00|1276.2|1276|1276.8|1276.6|1277|1276.6|1275.6|1275.4|26719
1597833000000|2020-08-19 10:30:00|1276.6|1276.4|1277.2|1277|1277.6|1277.2|1276.2|1276|42985
1597833300000|2020-08-19 10:35:00|1277|1276.8|1276.2|1276|1277.4|1276.8|1276.2|1276|24721
1597833600000|2020-08-19 10:40:00|1276|1275.8|1277|1276.6|1277|1276.6|1274.6|1274.2|145388
1597833900000|2020-08-19 10:45:00|1277.2|1276.8|1277.4|1277|1278|1277.6|1276.6|1276.2|41432
1597834200000|2020-08-19 10:50:00|1277.6|1277.2|1278.6|1278.2|1278.6|1278.2|1277.4|1277|20717
1597834500000|2020-08-19 10:55:00|1278.4|1278|1279.2|1279|1279.6|1279.4|1278.2|1278|38907
1597834800000|2020-08-19 11:00:00|1279.4|1279.2|1277.4|1277.2|1279.8|1279.6|1277.4|1277.2|68544
1597835100000|2020-08-19 11:05:00|1277.6|1277.4|1278|1277.8|1278.6|1278.4|1277.4|1277|52861
1597835400000|2020-08-19 11:10:00|1277.8|1277.6|1278.6|1278.4|1279|1278.8|1277.8|1277.4|20391
1597835700000|2020-08-19 11:15:00|1278.8|1278.6|1279.6|1279.2|1279.6|1279.4|1278.4|1278.2|276515
1597836000000|2020-08-19 11:20:00|1279.8|1279.4|1279.4|1279.2|1280.6|1280.4|1279.2|1279|57241
1597836300000|2020-08-19 11:25:00|1279.2|1279|1280.2|1279.8|1280.2|1280|1279|1278.8|39563
1597836600000|2020-08-19 11:30:00|1280|1279.6|1279.6|1279.4|1280.4|1280|1279.2|1279|41307
1597836900000|2020-08-19 11:35:00|1279.4|1279.2|1280.4|1280.2|1280.6|1280.4|1278.8|1278.6|29174
1597837200000|2020-08-19 11:40:00|1280.2|1280|1283|1282.6|1283|1282.6|1279.8|1279.4|41209
1597837500000|2020-08-19 11:45:00|1283.2|1282.8|1282|1281.6|1283.4|1283.2|1281.2|1280.8|35839
1597837800000|2020-08-19 11:50:00|1281.8|1281.8|1283.4|1283.2|1284.2|1283.8|1281.8|1281.4|20446
1597838100000|2020-08-19 11:55:00|1283.6|1283|1282.6|1282.2|1283.6|1283.4|1281.6|1281.2|30411
1597838400000|2020-08-19 12:00:00|1282.8|1282.4|1282.8|1282.2|1283.8|1283.4|1282|1281.8|266073
1597838700000|2020-08-19 12:05:00|1282.6|1282.4|1281.8|1281.4|1282.8|1282.6|1281.4|1281.2|25207
1597839000000|2020-08-19 12:10:00|1282|1281.6|1281.2|1280.6|1282.2|1281.8|1280.8|1280.6|1285244
1597839300000|2020-08-19 12:15:00|1281|1280.8|1280.2|1279.8|1281.6|1281.2|1280|1279.6|21462
1597839600000|2020-08-19 12:20:00|1280.4|1280|1279.2|1279|1280.8|1280.2|1278.8|1278.6|35157
1597839900000|2020-08-19 12:25:00|1279.4|1278.8|1278.2|1277.8|1279.6|1279.2|1277.8|1277.6|77964
1597840200000|2020-08-19 12:30:00|1278.4|1278|1277.8|1277.4|1279.6|1279.2|1277.6|1277.2|49908
1597840500000|2020-08-19 12:35:00|1278|1277.6|1277.8|1277.4|1279|1278.6|1277.4|1277.2|41900
1597840800000|2020-08-19 12:40:00|1278|1277.6|1279.2|1278.8|1279.6|1279.4|1278|1277.6|49889
1597841100000|2020-08-19 12:45:00|1279.4|1279|1280.2|1280|1281.6|1281.4|1279.2|1279|94229
1597841400000|2020-08-19 12:50:00|1280.4|1280.2|1285|1284.6|1285.6|1285.2|1280.2|1280|65595
1597841700000|2020-08-19 12:55:00|1284.8|1284.8|1285.4|1285|1285.8|1285.6|1284.2|1284|95099
1597842000000|2020-08-19 13:00:00|1285.6|1285.2|1282.8|1282.4|1286.2|1285.8|1282.6|1282.2|65096
1597842300000|2020-08-19 13:05:00|1283|1282.6|1282.4|1282.2|1283.8|1283.6|1282.2|1282|31322
1597842600000|2020-08-19 13:10:00|1282.6|1282.4|1282.6|1282.2|1283.4|1283|1282.2|1282|29217
1597842900000|2020-08-19 13:15:00|1282.4|1282|1283|1282.6|1283.4|1283|1282.2|1282|36564
1597843200000|2020-08-19 13:20:00|1282.8|1282.4|1285.4|1285.2|1285.8|1285.6|1282.6|1282.2|81367
1597843500000|2020-08-19 13:25:00|1285.6|1285|1283.6|1283.2|1287.4|1287|1283.2|1283|113459
1597843800000|2020-08-19 13:30:00|1283.8|1283.4|1280.2|1280|1284.2|1283.8|1279.8|1279.6|134427
1597844100000|2020-08-19 13:35:00|1280.4|1279.8|1285.2|1285|1285.2|1285|1279.8|1279|123655
1597844400000|2020-08-19 13:40:00|1285|1284.8|1283.2|1282.8|1286|1285.6|1282.8|1282.6|126490
1597844700000|2020-08-19 13:45:00|1283.4|1283|1285|1284.8|1286.4|1286|1283|1282.6|116534
1597845000000|2020-08-19 13:50:00|1284.8|1284.6|1287.8|1287.4|1290.2|1290|1284.8|1284.6|82769
1597845300000|2020-08-19 13:55:00|1288|1287.6|1287|1286.6|1289.2|1288.8|1286.4|1286|71001
1597845600000|2020-08-19 14:00:00|1286.8|1286.4|1288|1287.4|1288.8|1288.6|1286.4|1286|80893
1597845900000|2020-08-19 14:05:00|1287.8|1287.6|1287.8|1287.4|1288.6|1288.2|1287|1286.8|69670
1597846200000|2020-08-19 14:10:00|1288|1287.6|1288.4|1288.2|1289|1288.6|1286.2|1286|39968
1597846500000|2020-08-19 14:15:00|1288.6|1288.4|1286|1285.6|1289.4|1289.2|1285.6|1285.2|76556
1597846800000|2020-08-19 14:20:00|1285.8|1285.4|1287|1286.8|1287.4|1287.2|1285.2|1285|53763
1597847100000|2020-08-19 14:25:00|1287.2|1287|1288.8|1288.4|1289|1288.8|1287|1286.8|164325
1597847400000|2020-08-19 14:30:00|1289|1288.6|1291|1290.6|1292.6|1292.4|1288.2|1288|122024
1597847700000|2020-08-19 14:35:00|1291.2|1290.8|1291.8|1291.6|1292.8|1292.4|1290.6|1290.2|79186
1597848000000|2020-08-19 14:40:00|1292|1291.4|1292.8|1292.4|1293|1292.6|1291.8|1291.4|69927
1597848300000|2020-08-19 14:45:00|1293|1292.6|1293|1292.8|1294.4|1294.2|1292.8|1292.6|96677
1597848600000|2020-08-19 14:50:00|1292.8|1292.6|1293.2|1292.8|1293.4|1293.2|1292|1291.8|55912
1597848900000|2020-08-19 14:55:00|1293|1293|1292|1291.6|1293.2|1293|1290|1289.8|82076
1597849200000|2020-08-19 15:00:00|1292.2|1291.8|1292.6|1292.4|1293.4|1293|1291.6|1291.2|142949
1597849500000|2020-08-19 15:05:00|1292.8|1292.6|1293.4|1293|1293.6|1293.4|1292.4|1292|58156
1597849800000|2020-08-19 15:10:00|1293.2|1293.2|1293.2|1293|1293.8|1293.6|1292.8|1292.6|88910
1597850100000|2020-08-19 15:15:00|1293.4|1293.2|1291.8|1291.6|1293.6|1293.4|1291.8|1291.6|66707
1597850400000|2020-08-19 15:20:00|1291.6|1291.4|1294.6|1294.4|1294.6|1294.4|1291.4|1291.2|125637
1597850700000|2020-08-19 15:25:00|1294.8|1294.6|1298.6|1297.8|1299|1298.6|1294.8|1294.4|258553
1597906800000|2020-08-20 07:00:00|1306|1245.8|1276.2|1275.6|1306|1281|1274.4|1243.6|308575
1597907100000|2020-08-20 07:05:00|1276|1275.4|1275.8|1275.2|1281.6|1281|1273.4|1273|325330
1597907400000|2020-08-20 07:10:00|1275.6|1275|1274|1273.2|1277.6|1276.8|1272|1271.6|148393
1597907700000|2020-08-20 07:15:00|1273.8|1273|1276|1275.4|1280|1279.2|1272.4|1272.2|101654
1597908000000|2020-08-20 07:20:00|1276.4|1275.8|1280.8|1280|1281.8|1281|1275.6|1275|40393
1597908300000|2020-08-20 07:25:00|1281|1280.6|1279.2|1278.6|1281|1280.6|1278|1277.2|74866
1597908600000|2020-08-20 07:30:00|1279.4|1278.8|1281.6|1280.6|1281.8|1281|1277.6|1277.4|37618
1597908900000|2020-08-20 07:35:00|1281.4|1281|1285.2|1284.6|1286.8|1286|1281.4|1281|64268
1597909200000|2020-08-20 07:40:00|1285.4|1284.8|1284.2|1283.8|1286.8|1286.2|1283.4|1282.8|60069
1597909500000|2020-08-20 07:45:00|1284|1284|1280.6|1280.2|1287.4|1287|1280.4|1280.2|86474
1597909800000|2020-08-20 07:50:00|1280.4|1280|1280.4|1280.2|1281|1280.4|1278.8|1278.4|48491
1597910100000|2020-08-20 07:55:00|1280.6|1280.4|1277.6|1277.2|1281.2|1280.6|1277.6|1277.2|55772
1597910400000|2020-08-20 08:00:00|1277.8|1277.4|1278.8|1278.2|1279|1278.6|1276.4|1276.2|45332
1597910700000|2020-08-20 08:05:00|1278.6|1278|1277.4|1277|1278.6|1278|1275.8|1275.4|75957
1597911000000|2020-08-20 08:10:00|1277.2|1277.2|1273.6|1273.2|1277.2|1277.2|1273.4|1273|176947
1597911300000|2020-08-20 08:15:00|1273.4|1273|1271.8|1271.6|1273.6|1273.2|1271.2|1271|136714
1597911600000|2020-08-20 08:20:00|1272|1271.8|1267.4|1267|1272|1271.8|1267|1266.8|325097
1597911900000|2020-08-20 08:25:00|1267.2|1266.8|1269.8|1269.4|1269.8|1269.6|1266.4|1266|113220
1597912200000|2020-08-20 08:30:00|1269.6|1269.2|1271.6|1271.2|1272.6|1272.4|1268.6|1268.2|96680
1597912500000|2020-08-20 08:35:00|1271.8|1271|1273.8|1273.6|1273.8|1273.6|1270.2|1270|87317
1597912800000|2020-08-20 08:40:00|1273.6|1273.2|1272.2|1271.8|1273.6|1273.4|1271.6|1271.2|53961
1597913100000|2020-08-20 08:45:00|1272|1272|1273|1272.4|1273.8|1273.4|1271.4|1271|44107
1597913400000|2020-08-20 08:50:00|1272.8|1272.2|1274.2|1273.6|1275|1274.6|1272|1271.6|87940
1597913700000|2020-08-20 08:55:00|1274.4|1273.8|1276.2|1275.6|1278.4|1277.8|1273.2|1272.8|72522
1597914000000|2020-08-20 09:00:00|1276|1275.8|1277|1276.8|1278|1277.4|1276|1275.6|66408
1597914300000|2020-08-20 09:05:00|1277.2|1276.6|1279.8|1279.4|1280.6|1280.4|1277|1276.6|85822
1597914600000|2020-08-20 09:10:00|1280|1279.6|1279.2|1278.6|1281|1280.8|1278.4|1278.2|32513
1597914900000|2020-08-20 09:15:00|1279|1278.8|1278.4|1278|1279.6|1279.2|1276.8|1276.2|58874
1597915200000|2020-08-20 09:20:00|1278.2|1277.8|1276.4|1276|1278.4|1278|1276.2|1276|64126
1597915500000|2020-08-20 09:25:00|1276.6|1276.2|1276.8|1276.6|1277.2|1277|1275.4|1275|76705
1597915800000|2020-08-20 09:30:00|1276.6|1276.4|1277.2|1276.8|1277.6|1277.4|1276.4|1276|41327
1597916100000|2020-08-20 09:35:00|1277.4|1277|1276.6|1276.4|1277.8|1277.6|1276|1275.8|32183
1597916400000|2020-08-20 09:40:00|1276.8|1276.2|1279.6|1279.4|1279.8|1279.6|1276.4|1276.2|20639
1597916700000|2020-08-20 09:45:00|1279.8|1279.6|1277.8|1277.6|1279.8|1279.6|1277.4|1277.2|121528
1597917000000|2020-08-20 09:50:00|1278|1277.8|1276.8|1276.6|1278.6|1278.2|1276.8|1276.4|30085
1597917300000|2020-08-20 09:55:00|1276.6|1276.4|1277.2|1277|1278|1277.8|1276.4|1276|38306
1597917600000|2020-08-20 10:00:00|1277.4|1277.2|1277|1276.6|1278|1277.8|1276.6|1276.4|17209
1597917900000|2020-08-20 10:05:00|1276.8|1276.8|1276.8|1276.4|1277.8|1277.4|1276.4|1276.2|23532
1597918200000|2020-08-20 10:10:00|1277|1276.6|1279.6|1279.2|1280|1279.6|1276.6|1276.4|47115
1597918500000|2020-08-20 10:15:00|1279.8|1279.4|1281.2|1281|1281.6|1281.4|1279.6|1279.4|116760
1597918800000|2020-08-20 10:20:00|1281|1280.8|1282.8|1282.4|1283.4|1283|1280.2|1280|45367
1597919100000|2020-08-20 10:25:00|1283|1282.6|1279.8|1279.6|1284.4|1284|1279.8|1279.4|65193
1597919400000|2020-08-20 10:30:00|1280|1279.8|1282.4|1282|1282.8|1282.4|1280|1279.8|52589
1597919700000|2020-08-20 10:35:00|1282.6|1282.2|1284|1283.6|1284|1283.6|1282|1281.6|22235
1597920000000|2020-08-20 10:40:00|1283.8|1283.8|1283|1282.6|1284|1283.8|1282.4|1282|36920
1597920300000|2020-08-20 10:45:00|1282.8|1282.4|1282.2|1281.8|1283|1282.8|1281.6|1281.2|27661
1597920600000|2020-08-20 10:50:00|1282|1281.6|1289|1288.4|1289|1288.4|1282|1281.6|163054
1597920900000|2020-08-20 10:55:00|1289.2|1288.6|1286.6|1286.2|1289.4|1289|1286.4|1285.8|54991
1597921200000|2020-08-20 11:00:00|1286.8|1286.4|1287.6|1287|1288.4|1288|1285.6|1285.2|34713
1597921500000|2020-08-20 11:05:00|1287.4|1286.8|1285.6|1285.2|1288.4|1287.8|1285.4|1285|33962
1597921800000|2020-08-20 11:10:00|1285.8|1285.4|1286.4|1286|1287.6|1287.2|1285.4|1285.2|24746
1597922100000|2020-08-20 11:15:00|1286.2|1285.8|1285.6|1285.2|1287|1286.6|1285.6|1285|20693
1597922400000|2020-08-20 11:20:00|1285.8|1285.4|1283.6|1283.2|1285.8|1285.6|1283.2|1283|19761
1597922700000|2020-08-20 11:25:00|1283.4|1283|1284.4|1284|1285|1284.8|1283|1282.6|28879
1597923000000|2020-08-20 11:30:00|1284.6|1284.2|1285.4|1285.2|1287.2|1287|1283.8|1283.6|93154
1597923300000|2020-08-20 11:35:00|1285.6|1285|1285.6|1285.2|1287.2|1287|1284.6|1284.2|51936
1597923600000|2020-08-20 11:40:00|1285.4|1285|1283|1282.8|1286|1285.6|1282.8|1282.4|34814
1597923900000|2020-08-20 11:45:00|1283.2|1283|1283.6|1283.2|1284.6|1284.2|1283|1282.8|33293
1597924200000|2020-08-20 11:50:00|1283.8|1283.4|1281.2|1281|1284.6|1284.2|1280.6|1280.2|53810
1597924500000|2020-08-20 11:55:00|1281.4|1281.2|1281.2|1280.8|1281.8|1281.6|1280.4|1280|20031
1597924800000|2020-08-20 12:00:00|1281|1281|1281.2|1281|1281.6|1281.2|1280.4|1280|25839
1597925100000|2020-08-20 12:05:00|1281.4|1280.8|1280.6|1280.2|1282.4|1282|1279.4|1279.2|47852
1597925400000|2020-08-20 12:10:00|1280.4|1280|1279.6|1279.4|1281|1280.8|1279.2|1279|37544
1597925700000|2020-08-20 12:15:00|1279.4|1279.2|1277.6|1277.2|1279.6|1279.2|1277|1276.8|30891
1597926000000|2020-08-20 12:20:00|1277.4|1277|1279.6|1279.2|1280|1279.6|1277|1276.6|67790
1597926300000|2020-08-20 12:25:00|1279.8|1279.4|1281.8|1281.4|1282|1281.4|1279.4|1279.2|27285
1597926600000|2020-08-20 12:30:00|1281.4|1281.2|1278|1277.6|1281.4|1281.2|1277.2|1277|44381
1597926900000|2020-08-20 12:35:00|1277.8|1277.8|1278.6|1278.2|1279.2|1278.8|1277.4|1277|37640
1597927200000|2020-08-20 12:40:00|1278.4|1278|1278.8|1278.6|1279.4|1279|1278|1277.8|38946
1597927500000|2020-08-20 12:45:00|1278.6|1278.4|1278.8|1278.6|1279.6|1279.2|1278.4|1278.2|22551
1597927800000|2020-08-20 12:50:00|1278.6|1278.4|1277.8|1277.4|1280|1279.8|1277.6|1277.4|54359
1597928100000|2020-08-20 12:55:00|1277.6|1277.6|1279.4|1279|1280|1279.8|1277.6|1277.6|25021
1597928400000|2020-08-20 13:00:00|1279.2|1278.8|1277.6|1277.2|1279.4|1278.8|1276.8|1276.6|61480
1597928700000|2020-08-20 13:05:00|1277.4|1277|1277|1276.8|1278.2|1277.8|1276.4|1276.2|68929
1597929000000|2020-08-20 13:10:00|1277.2|1276.6|1276.6|1276.2|1277.2|1277|1276.2|1276|45587
1597929300000|2020-08-20 13:15:00|1276.4|1276.4|1277.6|1277.4|1277.6|1277.4|1276.4|1276|33577
1597929600000|2020-08-20 13:20:00|1277.4|1277.2|1277.6|1277|1279|1278.8|1276.8|1276.4|72574
1597929900000|2020-08-20 13:25:00|1277.4|1276.8|1277.2|1276.8|1278|1277.8|1276.4|1276|64910
1597930200000|2020-08-20 13:30:00|1277.4|1277|1274.4|1274|1278.6|1278.4|1273.8|1273.4|272136
1597930500000|2020-08-20 13:35:00|1274.2|1273.6|1274|1273.6|1275|1274.8|1272.8|1272.6|158663
1597930800000|2020-08-20 13:40:00|1273.8|1273.4|1273|1272.4|1274|1273.6|1270.8|1270.6|110192
1597931100000|2020-08-20 13:45:00|1272.8|1272|1272.4|1272.2|1274|1273.6|1271.4|1271.2|124035
1597931400000|2020-08-20 13:50:00|1272.6|1272.4|1275.6|1275.2|1276.2|1275.8|1271.8|1271.6|84276
1597931700000|2020-08-20 13:55:00|1275.8|1275.4|1275.4|1274.8|1275.8|1275.4|1274|1273.6|100457
1597932000000|2020-08-20 14:00:00|1275.2|1274.6|1275.2|1275|1276.8|1276.6|1274.4|1274|140557
1597932300000|2020-08-20 14:05:00|1275|1274.8|1275.2|1275|1275.8|1275.6|1274.2|1274|104975
1597932600000|2020-08-20 14:10:00|1275.4|1274.8|1275.8|1275.4|1276.6|1276.4|1275.2|1274.8|72904
1597932900000|2020-08-20 14:15:00|1275.6|1275.6|1280|1279.6|1280.4|1280.2|1275.6|1275.4|103626
1597933200000|2020-08-20 14:20:00|1280.2|1279.8|1279.2|1279|1281.8|1281.6|1279|1278.6|147324
1597933500000|2020-08-20 14:25:00|1279.4|1279.2|1280|1279.6|1282.4|1282.2|1279.4|1279|166023
1597933800000|2020-08-20 14:30:00|1280.2|1279.8|1278.8|1278.6|1280.6|1280.2|1278.4|1278|92199
1597934100000|2020-08-20 14:35:00|1279|1278.4|1277.8|1277.4|1280.6|1280.4|1277.8|1277.4|112944
1597934400000|2020-08-20 14:40:00|1277.6|1277.6|1276.8|1276.6|1277.8|1277.6|1275.8|1275.6|73519
1597934700000|2020-08-20 14:45:00|1276.6|1276.4|1277.8|1277.6|1278|1277.6|1275.6|1275.4|116728
1597935000000|2020-08-20 14:50:00|1278|1277.8|1276.6|1276.2|1279|1278.8|1276.4|1276.2|98231
1597935300000|2020-08-20 14:55:00|1276.4|1276.4|1273|1272.8|1276.4|1276.4|1272|1271.8|174435
1597935600000|2020-08-20 15:00:00|1273.2|1273|1271|1270.6|1273.2|1273|1270.2|1270|130352
1597935900000|2020-08-20 15:05:00|1270.8|1270.4|1270.6|1270.2|1271.2|1271|1269.2|1269|221563
1597936200000|2020-08-20 15:10:00|1270.4|1270.4|1269|1268.8|1270.8|1270.6|1268.8|1268.6|170049
1597936500000|2020-08-20 15:15:00|1269.2|1269|1268.6|1268.4|1269.8|1269.6|1267.8|1267.6|135078
1597936800000|2020-08-20 15:20:00|1268.8|1268.2|1269.6|1269.4|1269.6|1269.4|1268|1267.8|117114
1597937100000|2020-08-20 15:25:00|1269|1268.8|1269.6|1269|1270.4|1270.2|1268.2|1268|202433
1597993200000|2020-08-21 07:00:00|1307.2|1245.6|1270.6|1270|1307.2|1277.2|1268.8|1245.6|310534
1597993500000|2020-08-21 07:05:00|1270.4|1269.8|1272.2|1271.4|1275.8|1274.4|1269.6|1268.8|105972
1597993800000|2020-08-21 07:10:00|1272.4|1271.2|1273|1272.2|1273.4|1272.6|1268.8|1268|72652
1597994100000|2020-08-21 07:15:00|1272.6|1272|1268.4|1268|1272.8|1272|1262.4|1262|308290
1597994400000|2020-08-21 07:20:00|1268.2|1267.8|1266.6|1265.8|1268.2|1268|1260.6|1260.2|79741
1597994700000|2020-08-21 07:25:00|1266.8|1266|1265.4|1264.6|1267|1266.2|1264.4|1264|47300
1597995000000|2020-08-21 07:30:00|1265.6|1264.8|1267.2|1266.4|1269.2|1268.6|1264|1263.4|39634
1597995300000|2020-08-21 07:35:00|1267.4|1266.6|1268.2|1267.8|1269|1268.6|1265.6|1265|25989
1597995600000|2020-08-21 07:40:00|1268.4|1267.4|1264.2|1263.4|1268.8|1268|1263.8|1263.2|46314
1597995900000|2020-08-21 07:45:00|1264|1263.2|1261.8|1261.4|1264.6|1264|1261.4|1261|86891
1597996200000|2020-08-21 07:50:00|1262|1261.6|1260.4|1260.2|1263.4|1263.2|1260|1259.8|144636
1597996500000|2020-08-21 07:55:00|1260.6|1260.4|1265.6|1265.4|1266.2|1265.8|1260.6|1260.4|77029
1597996800000|2020-08-21 08:00:00|1265.8|1265.6|1261.6|1261|1265.8|1265.6|1261.4|1261|57498
1597997100000|2020-08-21 08:05:00|1261.4|1261.2|1265.2|1264.8|1265.6|1265.4|1261.4|1261|74872
1597997400000|2020-08-21 08:10:00|1265|1264.6|1261.2|1260.8|1265.8|1265.6|1261|1260.6|94078
1597997700000|2020-08-21 08:15:00|1261|1260.6|1260.4|1260|1263.8|1263.4|1260|1259.8|137206
1597998000000|2020-08-21 08:20:00|1260.6|1260.2|1263.2|1262.6|1263.4|1263|1259.2|1259|83576
1597998300000|2020-08-21 08:25:00|1263|1262.4|1262.2|1261.8|1264.2|1263.8|1261.4|1261|56366
1597998600000|2020-08-21 08:30:00|1262.4|1262|1260.6|1260.4|1264.4|1264|1260.2|1260|55193
1597998900000|2020-08-21 08:35:00|1260.4|1260.2|1259.8|1259.4|1261.4|1261|1259.2|1259|124971
1597999200000|2020-08-21 08:40:00|1259.6|1259.2|1260|1259.6|1260|1259.6|1257.4|1257.2|132598
1597999500000|2020-08-21 08:45:00|1259.8|1259.4|1259.4|1259|1261|1260.6|1258.8|1258.4|53438
1597999800000|2020-08-21 08:50:00|1259.6|1259.2|1258.4|1258|1260.4|1260.2|1257.8|1257.4|83938
1598000100000|2020-08-21 08:55:00|1258.2|1257.8|1259.6|1259.2|1260|1259.6|1257.8|1257.6|55590
1598000400000|2020-08-21 09:00:00|1259.4|1259.4|1259|1258.6|1260|1259.6|1257.6|1257.2|26670
1598000700000|2020-08-21 09:05:00|1258.8|1258.4|1260.2|1259.6|1260.4|1260|1258.6|1258.2|53098
1598001000000|2020-08-21 09:10:00|1260.4|1259.8|1261|1260.6|1261.6|1261.4|1260|1259.6|136533
1598001300000|2020-08-21 09:15:00|1260.8|1260.2|1263.8|1263.4|1263.8|1263.4|1259.8|1259.4|72937
1598001600000|2020-08-21 09:20:00|1263.6|1263.6|1264.6|1264.2|1266|1265.4|1263.6|1263.4|87940
1598001900000|2020-08-21 09:25:00|1264.4|1264|1264.2|1264|1265.4|1265|1264|1263.4|26510
1598002200000|2020-08-21 09:30:00|1264.4|1263.8|1264.2|1263.8|1265.2|1264.8|1263.2|1262.8|14370
1598002500000|2020-08-21 09:35:00|1264|1264|1264.4|1264.2|1265|1264.8|1263.6|1263.4|32521
1598002800000|2020-08-21 09:40:00|1264.6|1264|1266|1265.6|1266.4|1266.2|1264.4|1264|33623
1598003100000|2020-08-21 09:45:00|1265.8|1265.4|1270.6|1270.2|1270.6|1270.4|1265.4|1265.2|50456
1598003400000|2020-08-21 09:50:00|1270.4|1270|1265.8|1265.2|1270.6|1270.2|1265.6|1265.2|68207
1598003700000|2020-08-21 09:55:00|1265.6|1265.4|1265.8|1265.4|1266.8|1266.6|1265.4|1265.2|50643
1598004000000|2020-08-21 10:00:00|1265.6|1265.2|1264.2|1263.6|1265.8|1265.6|1263.8|1263.4|63791
1598004300000|2020-08-21 10:05:00|1264.4|1264|1266.2|1266|1266.4|1266|1264.2|1264|48419
1598004600000|2020-08-21 10:10:00|1266.4|1266.2|1266.4|1266|1267.2|1266.6|1265.2|1265|23911
1598004900000|2020-08-21 10:15:00|1266.6|1266.2|1265.8|1265.4|1267|1266.6|1265.2|1264.8|60534
1598005200000|2020-08-21 10:20:00|1265.6|1265.2|1264.4|1264|1265.8|1265.4|1263.6|1263.4|59582
1598005500000|2020-08-21 10:25:00|1264.2|1263.8|1265|1264.6|1265|1264.8|1262.6|1262.2|58830
1598005800000|2020-08-21 10:30:00|1264.8|1264.4|1263.4|1263|1265.6|1265.2|1263|1262.6|43538
1598006100000|2020-08-21 10:35:00|1263.6|1262.8|1263.2|1262.8|1264.2|1263.8|1262.8|1262.4|26787
1598006400000|2020-08-21 10:40:00|1263|1262.6|1261.4|1261|1263|1262.6|1261.2|1261|22307
1598006700000|2020-08-21 10:45:00|1261.6|1261.2|1260.6|1260.2|1262|1261.8|1260.4|1260|49620
1598007000000|2020-08-21 10:50:00|1260.8|1260.4|1260.8|1260.4|1262.2|1261.8|1260.2|1260|41776
1598007300000|2020-08-21 10:55:00|1261|1260.6|1262.6|1262.2|1262.8|1262.4|1259.6|1259.4|81207
1598007600000|2020-08-21 11:00:00|1262.8|1262.4|1264.4|1264|1264.6|1264.4|1262.8|1262.4|64270
1598007900000|2020-08-21 11:05:00|1264.6|1264.2|1266|1265.6|1266|1265.8|1264.2|1264|37820
1598008200000|2020-08-21 11:10:00|1265.8|1265.4|1266.6|1266.2|1267.4|1267.2|1265|1264.8|30097
1598008500000|2020-08-21 11:15:00|1266.4|1266.4|1266.2|1265.8|1266.8|1266.4|1265.8|1265.4|45240
1598008800000|2020-08-21 11:20:00|1266|1265.6|1264.4|1264|1266|1265.6|1263.8|1263.4|29430
1598009100000|2020-08-21 11:25:00|1264.6|1264.2|1263.4|1263.2|1265.4|1265.2|1263|1262.6|39838
1598009400000|2020-08-21 11:30:00|1263.6|1263|1262.2|1261.8|1263.6|1263.2|1261|1260.8|45105
1598009700000|2020-08-21 11:35:00|1262|1261.6|1262.2|1261.8|1262.2|1262|1260.8|1260.6|33763
1598010000000|2020-08-21 11:40:00|1262|1261.6|1262.4|1262.2|1262.8|1262.6|1261|1260.8|24911
1598010300000|2020-08-21 11:45:00|1262.2|1262|1258.2|1257.8|1262.2|1262|1257.8|1257.6|126840
1598010600000|2020-08-21 11:50:00|1258.4|1258|1257.8|1257.6|1259|1258.8|1257|1256.6|75667
1598010900000|2020-08-21 11:55:00|1258|1257.8|1257.4|1257|1258.4|1258|1256.4|1256.2|59551
1598011200000|2020-08-21 12:00:00|1257.2|1256.8|1253.4|1253.2|1257.2|1257|1253.4|1253.2|153958
1598011500000|2020-08-21 12:05:00|1253.6|1253.4|1252.8|1252.6|1254|1253.8|1252.4|1252.2|78570
1598011800000|2020-08-21 12:10:00|1252.6|1252.4|1252|1251.6|1252.8|1252.4|1250.8|1250.6|121264
1598012100000|2020-08-21 12:15:00|1251.8|1251.4|1253.2|1252.8|1254.6|1254.4|1251.4|1251.2|276328
1598012400000|2020-08-21 12:20:00|1253|1252.6|1251.4|1251|1253|1252.8|1250.4|1250.2|132840
1598012700000|2020-08-21 12:25:00|1251.2|1251.2|1252.6|1252.2|1254|1253.6|1251.2|1251|73107
1598013000000|2020-08-21 12:30:00|1252.4|1252|1255.8|1255.4|1256|1255.6|1252|1251.6|51898
1598013300000|2020-08-21 12:35:00|1255.6|1255.2|1253.8|1253.6|1256|1255.6|1253.6|1253.2|64813
1598013600000|2020-08-21 12:40:00|1254|1253.4|1254.8|1254.4|1254.8|1254.4|1253|1252.8|66874
1598013900000|2020-08-21 12:45:00|1254.6|1254.2|1253.2|1253|1254.6|1254.4|1253|1252.8|71456
1598014200000|2020-08-21 12:50:00|1253|1252.8|1253.2|1253|1253.4|1253|1251.4|1251|112301
1598014500000|2020-08-21 12:55:00|1253.4|1252.8|1253.4|1253|1253.8|1253.4|1252.6|1252.2|59319
1598014800000|2020-08-21 13:00:00|1253.2|1252.8|1250.4|1250.2|1253.2|1252.8|1249.2|1249|601246
1598015100000|2020-08-21 13:05:00|1250.6|1250|1253|1252.6|1253|1252.6|1250.6|1250|107295
1598015400000|2020-08-21 13:10:00|1252.8|1252.4|1256.4|1256|1257|1256.6|1252|1251.6|84096
1598015700000|2020-08-21 13:15:00|1256.2|1255.8|1256.4|1256.2|1257.2|1257|1255.4|1255|49915
1598016000000|2020-08-21 13:20:00|1256.6|1256.4|1257.6|1257.2|1258.2|1257.8|1256|1255.8|22673
1598016300000|2020-08-21 13:25:00|1257.8|1257.4|1258.4|1258|1259.4|1259|1257|1256.6|100623
1598016600000|2020-08-21 13:30:00|1258.6|1258.2|1255.8|1255.4|1258.6|1258.2|1255.4|1255|155565
1598016900000|2020-08-21 13:35:00|1256|1255.6|1257.2|1257|1257.2|1257|1253.8|1253.4|162650
1598017200000|2020-08-21 13:40:00|1257.4|1257.2|1256.8|1256.4|1258|1257.6|1254.8|1254.6|137886
1598017500000|2020-08-21 13:45:00|1257|1256.6|1260|1259.6|1261.6|1261.2|1257|1256.4|129053
1598017800000|2020-08-21 13:50:00|1260.2|1259.8|1260|1259.6|1261|1260.6|1257.6|1257.2|127971
1598018100000|2020-08-21 13:55:00|1259.8|1259.4|1260.4|1259.8|1261|1260.4|1257.6|1257|96721
1598018400000|2020-08-21 14:00:00|1260.2|1259.6|1259.2|1259|1261.2|1260.8|1258.8|1258.2|84159
1598018700000|2020-08-21 14:05:00|1259|1258.8|1262.2|1262|1262.4|1262|1258|1257.6|69309
1598019000000|2020-08-21 14:10:00|1262|1261.8|1260.4|1260|1262.8|1262.6|1259.8|1259.6|90301
1598019300000|2020-08-21 14:15:00|1260.2|1259.8|1259|1258.6|1260.8|1260.4|1258.2|1258|55203
1598019600000|2020-08-21 14:20:00|1258.8|1258.4|1258|1257.6|1259.6|1259.4|1257.8|1257.4|68001
1598019900000|2020-08-21 14:25:00|1257.8|1257.4|1260.2|1259.8|1260.8|1260.4|1256.6|1256.4|96803
1598020200000|2020-08-21 14:30:00|1260.4|1260|1261.6|1261.4|1261.8|1261.4|1259.2|1258.8|108453
1598020500000|2020-08-21 14:35:00|1261.4|1261.2|1262.6|1262.2|1263|1262.6|1260.8|1260.6|79895
1598020800000|2020-08-21 14:40:00|1262.4|1262.4|1263.4|1263.2|1264.2|1264|1262.4|1262.2|100515
1598021100000|2020-08-21 14:45:00|1263.2|1263|1259.4|1259|1263.4|1263|1258.8|1258.4|68964
1598021400000|2020-08-21 14:50:00|1259.6|1259.2|1261|1260.6|1261.8|1261.4|1258.8|1258.6|78282
1598021700000|2020-08-21 14:55:00|1260.8|1260.4|1258.6|1258.2|1261.6|1261.4|1257.4|1257.2|93005
1598022000000|2020-08-21 15:00:00|1258.4|1258|1256.2|1255.8|1258.6|1258.4|1255.4|1255.2|63744
1598022300000|2020-08-21 15:05:00|1256.4|1256|1256.6|1256.2|1257.2|1257|1255.8|1255.6|61656
1598022600000|2020-08-21 15:10:00|1256.8|1256.4|1256.6|1256.2|1258.4|1258|1255.8|1255.4|99159
1598022900000|2020-08-21 15:15:00|1256.4|1256|1255.2|1255|1257.4|1257.2|1255.2|1255|121840
1598023200000|2020-08-21 15:20:00|1255.4|1255.2|1256.4|1256|1257.4|1257.2|1254.2|1254|186479
1598023500000|2020-08-21 15:25:00|1256.2|1255.6|1256.2|1255.4|1257.4|1257.2|1255.4|1255|178721
1598252400000|2020-08-24 07:00:00|1275.2|1240.4|1272|1270.6|1277|1275.6|1268|1240.4|161496
1598252700000|2020-08-24 07:05:00|1272.4|1270.8|1274.8|1273.8|1275|1274.8|1267.8|1267|114127
1598253000000|2020-08-24 07:10:00|1275|1274|1279.4|1278.8|1280.4|1280|1274.8|1274|148900
1598253300000|2020-08-24 07:15:00|1279.6|1278.6|1280|1279.2|1283.6|1283.2|1279.2|1278.6|156753
1598253600000|2020-08-24 07:20:00|1280.2|1279.4|1282.4|1281.8|1283|1282.6|1280.2|1279.4|129804
1598253900000|2020-08-24 07:25:00|1282.6|1281.6|1283.8|1283.2|1285|1284.4|1281.6|1281|143758
1598254200000|2020-08-24 07:30:00|1284|1283.4|1284.4|1283.6|1285.8|1285.2|1283.2|1282.6|84963
1598254500000|2020-08-24 07:35:00|1284.6|1283.8|1287.4|1286.6|1288.6|1288.4|1284.6|1283.8|89588
1598254800000|2020-08-24 07:40:00|1287.6|1286.8|1289|1288.4|1289.6|1289.2|1287.4|1286.8|70376
1598255100000|2020-08-24 07:45:00|1288.8|1288.6|1291.8|1291.2|1292.8|1292.6|1288.6|1288.6|134646
1598255400000|2020-08-24 07:50:00|1292|1291.4|1296.4|1296|1296.4|1296|1291.8|1291.2|120385
1598255700000|2020-08-24 07:55:00|1296.6|1296.2|1292.4|1292|1297|1296.8|1292|1291.6|133840
1598256000000|2020-08-24 08:00:00|1292.2|1292.2|1285|1284.8|1292.6|1292.4|1284.8|1284.4|91095
1598256300000|2020-08-24 08:05:00|1285.2|1285|1282|1281.8|1285.4|1285|1281.4|1281|120804
1598256600000|2020-08-24 08:10:00|1281.8|1281.6|1283.2|1283|1285|1284.6|1281.2|1281|51145
1598256900000|2020-08-24 08:15:00|1283.4|1283.2|1283.6|1283.4|1284.6|1284|1282.2|1282|63513
1598257200000|2020-08-24 08:20:00|1283.4|1283.2|1285.8|1285.4|1285.8|1285.4|1283|1282.6|49899
1598257500000|2020-08-24 08:25:00|1286|1285.6|1288.6|1288.2|1289.4|1289.2|1284|1283.6|76918
1598257800000|2020-08-24 08:30:00|1288.4|1288|1287.8|1287.4|1290.6|1290.2|1287.6|1287.4|102374
1598258100000|2020-08-24 08:35:00|1288|1287.6|1287.4|1287.2|1289|1288.6|1287.4|1287|3783726
1598258400000|2020-08-24 08:40:00|1287.6|1287|1289.8|1289.4|1291.2|1291|1286.6|1286.2|52693
1598258700000|2020-08-24 08:45:00|1290|1289.6|1293.4|1293|1293.4|1293.2|1289.8|1289.4|68212
1598259000000|2020-08-24 08:50:00|1293.2|1292.8|1293.2|1293|1294|1293.8|1292|1291.8|171856
1598259300000|2020-08-24 08:55:00|1293.4|1293.2|1294.6|1294.2|1294.8|1294.6|1293.4|1293.2|111802
1598259600000|2020-08-24 09:00:00|1294.4|1294|1294.8|1294.4|1295.4|1295.2|1294|1293.8|52763
1598259900000|2020-08-24 09:05:00|1295|1294.6|1292.8|1292.6|1295.4|1295.2|1292.8|1292.6|43352
1598260200000|2020-08-24 09:10:00|1293|1292.8|1293.6|1293.2|1293.8|1293.6|1291.4|1291.2|112182
1598260500000|2020-08-24 09:15:00|1293.8|1293.4|1293.4|1293|1294|1293.8|1292.8|1292.4|24620
1598260800000|2020-08-24 09:20:00|1293.6|1293.2|1294.2|1294|1294.6|1294.2|1293.2|1292.8|67337
1598261100000|2020-08-24 09:25:00|1294|1293.8|1294.4|1294|1294.6|1294.4|1292.8|1292.6|49377
1598261400000|2020-08-24 09:30:00|1294.2|1293.8|1296.2|1296|1296.4|1296.2|1294|1293.8|215952
1598261700000|2020-08-24 09:35:00|1296|1295.8|1297.6|1297.2|1298|1297.8|1296|1295.8|164639
1598262000000|2020-08-24 09:40:00|1297.4|1297.4|1299|1298.6|1299.4|1298.8|1296.8|1296.6|249580
1598262300000|2020-08-24 09:45:00|1299.2|1298.8|1300.4|1300|1301.8|1301.6|1299.2|1298.6|141658
1598262600000|2020-08-24 09:50:00|1300.2|1299.8|1297.4|1297|1300.4|1299.8|1297|1296.6|78328
1598262900000|2020-08-24 09:55:00|1297.2|1297.2|1297.4|1296.8|1298|1297.8|1296.8|1296.4|27292
1598263200000|2020-08-24 10:00:00|1297.6|1297|1295.8|1295.4|1298.4|1298.2|1295.6|1295.2|25874
1598263500000|2020-08-24 10:05:00|1295.6|1295.2|1297.6|1297|1297.6|1297.4|1295|1294.6|58339
1598263800000|2020-08-24 10:10:00|1297.4|1296.8|1296.8|1296.6|1297.6|1297.2|1296.6|1296.4|29815
1598264100000|2020-08-24 10:15:00|1297|1296.8|1296.4|1296.2|1297.6|1297.4|1296.2|1296|51961
1598264400000|2020-08-24 10:20:00|1296.6|1296.4|1295.4|1295.2|1296.8|1296.6|1294.2|1294|36044
1598264700000|2020-08-24 10:25:00|1295.6|1295|1297.4|1297|1297.4|1297|1295.6|1295|39665
1598265000000|2020-08-24 10:30:00|1297.6|1297.2|1300|1299.6|1300.6|1300.2|1297.2|1296.8|93057
1598265300000|2020-08-24 10:35:00|1300.2|1299.8|1299.6|1299.4|1300.8|1300.4|1299.6|1299.4|78868
1598265600000|2020-08-24 10:40:00|1299.8|1299.2|1299|1298.6|1299.8|1299.6|1298|1297.6|64938
1598265900000|2020-08-24 10:45:00|1299.2|1298.8|1299|1298.8|1300.4|1300.2|1298.8|1298.6|19122
1598266200000|2020-08-24 10:50:00|1299.2|1299|1298.4|1298|1299.6|1299.4|1298.4|1298|26685
1598266500000|2020-08-24 10:55:00|1298.6|1298.2|1296|1295.8|1298.6|1298.4|1296|1295.6|28108
1598266800000|2020-08-24 11:00:00|1295.8|1295.6|1295|1294.6|1296.4|1296|1295|1294.6|57931
1598267100000|2020-08-24 11:05:00|1294.8|1294.4|1297.4|1297|1297.4|1297.2|1293.6|1293.2|114405
1598267400000|2020-08-24 11:10:00|1297.2|1297.2|1299|1298.6|1299.8|1299.4|1297.2|1297|20026
1598267700000|2020-08-24 11:15:00|1298.8|1298.4|1298.4|1298|1299.8|1299.2|1297.6|1297.2|37631
1598268000000|2020-08-24 11:20:00|1298.6|1298.2|1299|1298.6|1299.6|1299.2|1298.4|1298|20478
1598268300000|2020-08-24 11:25:00|1299.2|1298.8|1299.2|1299|1299.8|1299.6|1298.6|1298.4|69651
1598268600000|2020-08-24 11:30:00|1299.4|1299.2|1299.8|1299.4|1300|1299.8|1298.4|1298.2|76174
1598268900000|2020-08-24 11:35:00|1300|1299.6|1299|1298.8|1300|1299.8|1298.4|1298|48438
1598269200000|2020-08-24 11:40:00|1298.8|1298.6|1299|1298.6|1299.4|1299|1298|1297.8|14227
1598269500000|2020-08-24 11:45:00|1298.8|1298.4|1297.8|1297.4|1298.8|1298.4|1297.4|1297|27560
1598269800000|2020-08-24 11:50:00|1297.6|1297.2|1297.4|1297|1298.2|1297.8|1297|1296.4|14311
1598270100000|2020-08-24 11:55:00|1297.2|1297.2|1298.2|1297.8|1299.8|1299.4|1297.2|1297|47862
1598270400000|2020-08-24 12:00:00|1298.4|1298|1297.4|1297.2|1298.4|1298.2|1297|1296.8|18436
1598270700000|2020-08-24 12:05:00|1297.2|1297|1295.8|1295.4|1297.2|1297|1294.8|1294.4|92626
1598271000000|2020-08-24 12:10:00|1295.6|1295.2|1294.6|1294.4|1295.8|1295.6|1294.6|1294.4|23059
1598271300000|2020-08-24 12:15:00|1294.4|1294.2|1291.6|1291.2|1294.6|1294.2|1291|1290.6|23879
1598271600000|2020-08-24 12:20:00|1291.4|1291|1291.8|1291.4|1291.8|1291.6|1291|1290.6|17731
1598271900000|2020-08-24 12:25:00|1291.6|1291.6|1289.6|1289.2|1291.8|1291.6|1289|1288.8|56097
1598272200000|2020-08-24 12:30:00|1289.4|1289|1290.2|1290|1290.6|1290.2|1289.2|1288.8|67133
1598272500000|2020-08-24 12:35:00|1290.4|1290.2|1288.4|1288|1290.8|1290.6|1288.2|1288|35188
1598272800000|2020-08-24 12:40:00|1288.6|1288.2|1291|1290.8|1291|1290.8|1288.4|1288.2|21348
1598273100000|2020-08-24 12:45:00|1290.8|1290.6|1291|1290.6|1292|1291.6|1290.6|1290.2|34737
1598273400000|2020-08-24 12:50:00|1291.2|1290.8|1291.8|1291.4|1292|1291.6|1290.2|1290|66952
1598273700000|2020-08-24 12:55:00|1292|1291.6|1291.4|1291.2|1292.6|1292.2|1291.2|1290.8|29949
1598274000000|2020-08-24 13:00:00|1291.6|1291.4|1291.6|1291.4|1292.4|1292.2|1291|1290.6|64332
1598274300000|2020-08-24 13:05:00|1291.8|1291.6|1289.6|1289.2|1292.2|1292|1289.2|1289|90701
1598274600000|2020-08-24 13:10:00|1289.4|1289|1288.2|1288|1290|1289.6|1288|1287.8|62945
1598274900000|2020-08-24 13:15:00|1288|1287.8|1287.4|1287|1288|1287.8|1286.8|1286.6|53249
1598275200000|2020-08-24 13:20:00|1287.2|1287.2|1286.2|1286|1287.8|1287.6|1286.2|1286|54431
1598275500000|2020-08-24 13:25:00|1286.4|1285.4|1285.8|1285.2|1286.8|1286.4|1285.4|1285|71545
1598275800000|2020-08-24 13:30:00|1286|1285.4|1283|1282.8|1286.2|1286|1281.6|1281.2|268933
1598276100000|2020-08-24 13:35:00|1283.2|1283|1281.8|1281.6|1283.4|1283|1280.6|1280.4|180636
1598276400000|2020-08-24 13:40:00|1281.6|1281.4|1278|1277.6|1281.6|1281.4|1277.6|1277.4|270306
1598276700000|2020-08-24 13:45:00|1278.2|1277.8|1278|1277.6|1280|1279.6|1277|1276.6|90955
1598277000000|2020-08-24 13:50:00|1277.8|1277.4|1283.8|1283.4|1283.8|1283.6|1276.6|1276.2|168056
1598277300000|2020-08-24 13:55:00|1284|1283.6|1282|1281.6|1285|1284.6|1280.8|1280.6|83014
1598277600000|2020-08-24 14:00:00|1282.2|1281.8|1285.8|1285.4|1285.8|1285.4|1280.4|1280.2|95226
1598277900000|2020-08-24 14:05:00|1286|1285.6|1291|1290.4|1291|1290.8|1285|1284.8|116499
1598278200000|2020-08-24 14:10:00|1291.2|1290.6|1289|1288.6|1292.2|1291.8|1288.2|1288|126829
1598278500000|2020-08-24 14:15:00|1289.2|1288.8|1293.4|1293.2|1294|1293.6|1289|1288.4|126647
1598278800000|2020-08-24 14:20:00|1293.6|1293|1294.8|1294.2|1295|1294.6|1292.8|1292.4|104030
1598279100000|2020-08-24 14:25:00|1294.6|1294.4|1292.8|1292.4|1296.2|1295.8|1292.8|1292.4|120707
1598279400000|2020-08-24 14:30:00|1293|1292.6|1295.4|1295|1296.6|1296.4|1292.8|1292.6|107688
1598279700000|2020-08-24 14:35:00|1295.2|1295.2|1297.4|1297.2|1298|1297.8|1295|1294.8|154814
1598280000000|2020-08-24 14:40:00|1297.2|1297|1298.6|1298.2|1299.8|1299.4|1297|1296.6|126959
1598280300000|2020-08-24 14:45:00|1298.4|1298.4|1297.2|1296.8|1298.4|1298.4|1294.4|1294.2|132209
1598280600000|2020-08-24 14:50:00|1297.4|1297|1298.4|1298|1298.8|1298.6|1296.4|1296.2|136662
1598280900000|2020-08-24 14:55:00|1298.6|1298.2|1300.4|1300.2|1300.6|1300.2|1297.8|1297.6|176712
1598281200000|2020-08-24 15:00:00|1300.2|1300|1300.8|1300.4|1301.4|1301.2|1300|1299.6|175341
1598281500000|2020-08-24 15:05:00|1300.6|1300.6|1301|1300.8|1303.8|1303.6|1300.6|1300.4|195979
1598281800000|2020-08-24 15:10:00|1301.2|1301|1303.6|1303.4|1304.4|1304|1301|1300.8|229062
1598282100000|2020-08-24 15:15:00|1303.8|1303.6|1305.8|1305.4|1306|1305.6|1303.6|1303.4|287381
1598282400000|2020-08-24 15:20:00|1306|1305.6|1306|1305.8|1307.2|1307|1305|1304.8|157999
1598282700000|2020-08-24 15:25:00|1305.8|1305.6|1307.4|1306.8|1308|1307.4|1305.2|1305|302220
1598338800000|2020-08-25 07:00:00|1318|1278.6|1311.6|1311.2|1318|1315.8|1301.2|1278.6|445080
1598339100000|2020-08-25 07:05:00|1311.4|1311|1317.4|1316.2|1321|1320.4|1309.8|1309.2|303533
1598339400000|2020-08-25 07:10:00|1317.6|1316.8|1321.8|1321|1323.8|1323.2|1317.2|1316.2|238346
1598339700000|2020-08-25 07:15:00|1321.4|1320.8|1318.6|1318|1323|1321.8|1318.2|1317.8|91528
1598340000000|2020-08-25 07:20:00|1318.8|1318.2|1320.8|1320|1322|1321.2|1318.4|1318|291252
1598340300000|2020-08-25 07:25:00|1320.6|1320.2|1321.6|1321|1323.8|1323.6|1320.2|1319.6|131839
1598340600000|2020-08-25 07:30:00|1321.4|1320.8|1319.8|1319.2|1323|1322.4|1318|1317.6|182394
1598340900000|2020-08-25 07:35:00|1319.6|1319|1319.8|1319.4|1321.6|1321.2|1318.2|1317.4|82734
1598341200000|2020-08-25 07:40:00|1319.6|1319.2|1319|1318.6|1320.4|1320|1317.8|1317.2|164995
1598341500000|2020-08-25 07:45:00|1318.8|1318.4|1320.8|1320.2|1321|1320.6|1317.2|1316.8|172860
1598341800000|2020-08-25 07:50:00|1320.6|1320.4|1318.6|1318.4|1320.8|1320.4|1317.8|1317.6|99186
1598342100000|2020-08-25 07:55:00|1318.8|1318.2|1315.6|1315.2|1320.8|1320.4|1314.8|1314.4|114087
1598342400000|2020-08-25 08:00:00|1315.4|1315|1315.4|1315|1316|1315.8|1312.8|1312.4|133878
1598342700000|2020-08-25 08:05:00|1315.2|1314.8|1313.2|1312.8|1315.2|1314.8|1312.6|1312.2|72901
1598343000000|2020-08-25 08:10:00|1313|1312.6|1312|1311.8|1313.2|1312.6|1310.4|1310|199588
1598343300000|2020-08-25 08:15:00|1311.8|1311.6|1312.4|1311.6|1313.6|1313.2|1310.4|1310|148980
1598343600000|2020-08-25 08:20:00|1312.2|1311.8|1308.8|1308.6|1313|1312.6|1308.2|1308|141180
1598343900000|2020-08-25 08:25:00|1308.6|1308.4|1312.2|1311.8|1312.4|1312.2|1308.2|1308|78208
1598344200000|2020-08-25 08:30:00|1312.4|1312|1311.2|1310.8|1312.8|1312.2|1310.4|1310|72222
1598344500000|2020-08-25 08:35:00|1311.4|1311|1309.6|1309.2|1311.8|1311.6|1308.4|1308|48343
1598344800000|2020-08-25 08:40:00|1309.8|1309.4|1308.4|1308|1311.6|1311.2|1307.8|1307.4|48204
1598345100000|2020-08-25 08:45:00|1308.6|1308.2|1307.6|1307.2|1310.6|1310.4|1307.4|1307|93177
1598345400000|2020-08-25 08:50:00|1307.8|1307.4|1309.6|1309|1310.2|1310|1307.2|1307|47729
1598345700000|2020-08-25 08:55:00|1309.4|1309.2|1309.2|1308.8|1310.4|1310.2|1308.6|1308.4|49514
1598346000000|2020-08-25 09:00:00|1309|1309|1306.2|1305.8|1309|1309|1305.2|1305|144602
1598346300000|2020-08-25 09:05:00|1306|1306|1307.2|1306.8|1308.2|1308|1306|1305.8|67416
1598346600000|2020-08-25 09:10:00|1307|1306.6|1306.6|1306.2|1307.2|1307|1305.8|1305.6|46532
1598346900000|2020-08-25 09:15:00|1306.4|1306|1308.4|1308|1308.8|1308.4|1306.4|1306|51622
1598347200000|2020-08-25 09:20:00|1308.6|1308.2|1307.8|1307.4|1308.8|1308.4|1307|1306.8|52431
1598347500000|2020-08-25 09:25:00|1307.6|1307.6|1305.6|1305|1307.8|1307.6|1305|1304.8|61432
1598347800000|2020-08-25 09:30:00|1305.4|1305.2|1304.6|1304.2|1305.6|1305.2|1303.6|1303.2|57811
1598348100000|2020-08-25 09:35:00|1304.8|1304.4|1303.6|1303.2|1305|1304.8|1303|1302.8|98100
1598348400000|2020-08-25 09:40:00|1303.4|1303.4|1303.6|1303.4|1303.6|1303.4|1302.6|1302.4|78546
1598348700000|2020-08-25 09:45:00|1303.8|1303.6|1302.8|1302.4|1303.8|1303.6|1302.6|1302.4|40907
1598349000000|2020-08-25 09:50:00|1303|1302.6|1303.8|1303.6|1304.8|1304.4|1302.8|1302.6|77580
1598349300000|2020-08-25 09:55:00|1303.6|1303.4|1305.6|1305.4|1305.8|1305.6|1302.6|1302.4|71547
1598349600000|2020-08-25 10:00:00|1305.8|1305.6|1302.6|1302.4|1306.2|1306|1302.6|1302.4|42308
1598349900000|2020-08-25 10:05:00|1302.8|1302.6|1302.8|1302.6|1303.4|1303.2|1302.4|1302.2|29887
1598350200000|2020-08-25 10:10:00|1303|1302.8|1303|1302.8|1303.2|1303|1302.4|1302.2|17047
1598350500000|2020-08-25 10:15:00|1302.8|1302.6|1303|1302.8|1304|1303.8|1302.6|1302.2|40234
1598350800000|2020-08-25 10:20:00|1302.8|1302.6|1302.6|1302.2|1303.4|1303.2|1301.8|1301.4|70276
1598351100000|2020-08-25 10:25:00|1302.8|1302.4|1301.4|1301.2|1303|1302.8|1301.2|1301|33451
1598351400000|2020-08-25 10:30:00|1301.6|1301|1303|1302.8|1303.8|1303.6|1301.6|1301|43008
1598351700000|2020-08-25 10:35:00|1302.8|1302.6|1303|1302.6|1303|1302.8|1301.4|1301.2|39021
1598352000000|2020-08-25 10:40:00|1302.8|1302.4|1303.4|1303.2|1303.8|1303.4|1302|1301.6|22461
1598352300000|2020-08-25 10:45:00|1303.6|1303.4|1306|1305.8|1307.4|1307.2|1303.6|1303.4|82347
1598352600000|2020-08-25 10:50:00|1306.2|1306|1305.6|1305.2|1306.6|1306.4|1304.6|1304.2|104914
1598352900000|2020-08-25 10:55:00|1305.4|1305|1305|1304.6|1307|1306.6|1304.6|1304.4|49568
1598353200000|2020-08-25 11:00:00|1304.8|1304.8|1307|1306.6|1307.2|1306.6|1304.8|1304.6|52893
1598353500000|2020-08-25 11:05:00|1306.8|1306.4|1306.2|1305.8|1307.2|1307|1306|1305.8|30595
1598353800000|2020-08-25 11:10:00|1306|1306|1306.2|1305.8|1307.6|1307.4|1305.6|1305.2|17995
1598354100000|2020-08-25 11:15:00|1306|1305.6|1304.6|1304.4|1306.2|1306|1304.2|1304|43929
1598354400000|2020-08-25 11:20:00|1304.4|1304.2|1307.6|1307.4|1307.8|1307.6|1303.8|1303.6|104270
1598354700000|2020-08-25 11:25:00|1307.4|1307.2|1307|1306.8|1307.4|1307.4|1306.2|1306|46236
1598355000000|2020-08-25 11:30:00|1307.2|1307|1305.4|1305.2|1307.2|1307|1305.4|1305.2|64973
1598355300000|2020-08-25 11:35:00|1305.6|1305.4|1307.6|1307.4|1307.8|1307.6|1305.6|1305.4|49190
1598355600000|2020-08-25 11:40:00|1307.4|1307.2|1307.6|1307.2|1308.4|1308.2|1306.8|1306.4|67823
1598355900000|2020-08-25 11:45:00|1307.4|1307|1306.4|1306.2|1307.6|1307.2|1306.2|1306|15886
1598356200000|2020-08-25 11:50:00|1306.6|1306.4|1305.4|1305.2|1307.2|1307|1305|1304.8|31719
1598356500000|2020-08-25 11:55:00|1305.6|1305.4|1305.4|1305.2|1306|1305.8|1305.2|1305|26978
1598356800000|2020-08-25 12:00:00|1305.6|1305.4|1307|1306.6|1307.2|1307|1305.6|1305.2|28883
1598357100000|2020-08-25 12:05:00|1306.8|1306.4|1308.2|1308|1308.8|1308.6|1306.6|1306.4|42753
1598357400000|2020-08-25 12:10:00|1308.4|1308.2|1308.2|1308|1308.8|1308.6|1307.6|1307.4|54867
1598357700000|2020-08-25 12:15:00|1308.4|1307.8|1306.8|1306.6|1308.6|1308.4|1306.8|1306.4|44771
1598358000000|2020-08-25 12:20:00|1307|1306.4|1306.8|1306.4|1307.4|1307|1306.2|1306|40683
1598358300000|2020-08-25 12:25:00|1307|1306.6|1307.6|1307.4|1308.4|1308|1306.4|1306.2|53894
1598358600000|2020-08-25 12:30:00|1307.8|1307.6|1306.8|1306.4|1308.6|1308.4|1306.6|1306.4|68125
1598358900000|2020-08-25 12:35:00|1306.6|1306.2|1304.6|1304.2|1306.6|1306.2|1304.4|1304|133143
1598359200000|2020-08-25 12:40:00|1304.4|1304|1304.8|1304.6|1305.2|1304.8|1304|1303.6|31706
1598359500000|2020-08-25 12:45:00|1304.6|1304.4|1303.6|1303.4|1304.6|1304.4|1303.4|1303.2|46859
1598359800000|2020-08-25 12:50:00|1303.8|1303.6|1303.2|1303|1304.2|1304|1302.6|1302.4|34570
1598360100000|2020-08-25 12:55:00|1303.4|1303.2|1304.4|1304.2|1305.2|1304.8|1302.8|1302.6|88113
1598360400000|2020-08-25 13:00:00|1304.6|1304.4|1304.6|1304.2|1306.8|1306.4|1303.8|1303.6|173986
1598360700000|2020-08-25 13:05:00|1304.8|1304.4|1306.8|1306.4|1307.2|1306.8|1304.6|1304.2|222821
1598361000000|2020-08-25 13:10:00|1306.6|1306.2|1304.8|1304.4|1306.8|1306.2|1304.8|1304.4|55861
1598361300000|2020-08-25 13:15:00|1304.6|1304.6|1303|1302.6|1305.4|1305.2|1303|1302.6|49937
1598361600000|2020-08-25 13:20:00|1302.8|1302.8|1302.6|1302.2|1303.6|1303.4|1302.2|1302|47674
1598361900000|2020-08-25 13:25:00|1302.4|1302|1301.2|1301|1302.8|1302.6|1300.8|1300.6|107546
1598362200000|2020-08-25 13:30:00|1301.6|1301.2|1300.2|1300|1304|1303.4|1299.8|1299.4|179498
1598362500000|2020-08-25 13:35:00|1300|1299.8|1295.2|1295|1300.4|1300|1294|1293.8|181141
1598362800000|2020-08-25 13:40:00|1295|1294.8|1291.6|1291.4|1296.2|1296|1290.2|1290|190419
1598363100000|2020-08-25 13:45:00|1291.8|1291.2|1295.8|1295.4|1295.8|1295.6|1291.8|1291.2|153835
1598363400000|2020-08-25 13:50:00|1295.6|1295.6|1295|1294.8|1297.4|1297|1294.4|1294|125864
1598363700000|2020-08-25 13:55:00|1294.8|1294.6|1292.4|1291.8|1295.2|1295|1292.2|1291.6|96481
1598364000000|2020-08-25 14:00:00|1292.2|1291.6|1290.8|1290.4|1294|1293.6|1289.4|1289.2|134970
1598364300000|2020-08-25 14:05:00|1290.6|1290.6|1287.6|1287.4|1291|1290.8|1287.4|1287.2|130959
1598364600000|2020-08-25 14:10:00|1287.8|1287.6|1283|1282.6|1288.2|1287.8|1282.8|1282.4|131193
1598364900000|2020-08-25 14:15:00|1282.8|1282.4|1287.8|1287.2|1289|1288.6|1282.8|1282.4|214907
1598365200000|2020-08-25 14:20:00|1287.6|1287|1285.2|1284.8|1287.6|1287|1284.2|1284|119392
1598365500000|2020-08-25 14:25:00|1285.4|1285|1283.2|1282.6|1285.4|1285.2|1280.8|1280.4|158290
1598365800000|2020-08-25 14:30:00|1283|1282.4|1279.2|1278.8|1283|1282.4|1278.8|1278.4|239448
1598366100000|2020-08-25 14:35:00|1279.4|1279|1279.2|1278.8|1279.8|1279.4|1277.6|1277.2|158396
1598366400000|2020-08-25 14:40:00|1279|1278.6|1278.2|1278|1279|1278.6|1276.6|1276.4|195051
1598366700000|2020-08-25 14:45:00|1278|1277.8|1275.8|1275.6|1278.2|1278|1275.2|1275|161432
1598367000000|2020-08-25 14:50:00|1275.6|1275.4|1271|1270.8|1275.8|1275.4|1271|1270.8|264895
1598367300000|2020-08-25 14:55:00|1271.2|1271|1274.6|1274.2|1275.6|1275.2|1270.2|1270|310854
1598367600000|2020-08-25 15:00:00|1274.4|1274|1274.8|1274.6|1275.8|1275.6|1274.2|1274|120655
1598367900000|2020-08-25 15:05:00|1274.6|1274.4|1273.8|1273.4|1274.8|1274.6|1272.8|1272.4|115860
1598368200000|2020-08-25 15:10:00|1273.6|1273.2|1272.4|1272.2|1274.8|1274.4|1272|1271.6|217019
1598368500000|2020-08-25 15:15:00|1272.2|1272|1270.4|1270.2|1272.4|1272.2|1270.2|1270|260556
1598368800000|2020-08-25 15:20:00|1270.2|1270|1269|1268.6|1270.4|1270.2|1268.4|1268|267907
1598369100000|2020-08-25 15:25:00|1269.2|1268.8|1272.2|1271.4|1272.2|1271.6|1268.6|1268.4|172849
1598425200000|2020-08-26 07:00:00|1279|1232.6|1259.2|1258.8|1279|1262.8|1253.8|1232.6|474268
1598425500000|2020-08-26 07:05:00|1259|1258.4|1267.6|1267|1268.4|1268.2|1258.8|1258|303128
1598425800000|2020-08-26 07:10:00|1267.4|1266.8|1272.2|1271.2|1274|1273.4|1267.4|1266.6|303105
1598426100000|2020-08-26 07:15:00|1272|1271.4|1276|1275.2|1277|1276.4|1272|1271.4|161642
1598426400000|2020-08-26 07:20:00|1276.2|1275.4|1280|1279.6|1283.6|1283|1276|1275.2|218067
1598426700000|2020-08-26 07:25:00|1279.8|1279.4|1279|1278.2|1281.8|1281.2|1278.8|1278.2|88952
1598427000000|2020-08-26 07:30:00|1278.4|1278|1273.8|1273.4|1279|1278|1271.8|1271.2|115631
1598427300000|2020-08-26 07:35:00|1273.6|1273.2|1273|1272.6|1276.8|1276.2|1272.8|1272.4|71230
1598427600000|2020-08-26 07:40:00|1272.8|1272.4|1271|1270.8|1273.8|1273.4|1269|1268.2|115745
1598427900000|2020-08-26 07:45:00|1271.2|1271|1274|1273.4|1276.2|1275.6|1271|1270.2|78546
1598428200000|2020-08-26 07:50:00|1273.8|1273.6|1275.8|1275.4|1276|1275.8|1273.4|1273|68960
1598428500000|2020-08-26 07:55:00|1275.6|1275.2|1277.6|1277|1278.6|1278.2|1274.8|1274.4|213849
1598428800000|2020-08-26 08:00:00|1277.8|1277.2|1275.8|1275.2|1279.4|1278.8|1275.8|1275.2|108895
1598429100000|2020-08-26 08:05:00|1275.6|1275.4|1273.6|1273.2|1275.8|1275.4|1271.4|1271|165590
1598429400000|2020-08-26 08:10:00|1273.4|1273.4|1275.2|1274.8|1275.4|1275.2|1272.4|1272|134071
1598429700000|2020-08-26 08:15:00|1275.4|1275|1279|1278.8|1279|1278.8|1274.8|1274.2|51864
1598430000000|2020-08-26 08:20:00|1278.8|1278.6|1276.8|1276.6|1280|1279.8|1276.4|1276|43854
1598430300000|2020-08-26 08:25:00|1277|1276.4|1276.4|1275.8|1277|1276.6|1275.2|1275|69488
1598430600000|2020-08-26 08:30:00|1276.6|1276|1278.6|1278.2|1278.8|1278.6|1276.6|1276|47569
1598430900000|2020-08-26 08:35:00|1278.8|1278.4|1279.2|1279|1282|1281.8|1278.2|1278|86328
1598431200000|2020-08-26 08:40:00|1279.4|1279.2|1279.4|1279|1282|1281.8|1278.8|1278.6|91679
1598431500000|2020-08-26 08:45:00|1279.2|1278.8|1278.2|1277.8|1279.6|1279.2|1277.4|1277|55791
1598431800000|2020-08-26 08:50:00|1278.4|1277.6|1276.6|1276.2|1279.4|1279.2|1276.4|1276|43956
1598432100000|2020-08-26 08:55:00|1276.4|1276|1276.4|1276|1278|1277.4|1275.2|1275|50385
1598432400000|2020-08-26 09:00:00|1276.6|1276.2|1278.2|1277.8|1278.4|1278.2|1276.6|1276.2|39617
1598432700000|2020-08-26 09:05:00|1278|1278|1282.6|1282.4|1283.6|1283.2|1278|1277.8|100511
1598433000000|2020-08-26 09:10:00|1282.4|1282.2|1280.6|1280.2|1283|1282.6|1280.6|1280|35336
1598433300000|2020-08-26 09:15:00|1280.4|1280|1280|1279.6|1281|1280.8|1279.6|1279.2|77161
1598433600000|2020-08-26 09:20:00|1280.2|1279.8|1281.8|1281.2|1282.4|1282.2|1279.4|1279|49981
1598433900000|2020-08-26 09:25:00|1282|1281.4|1281.2|1280.8|1282.4|1282.2|1280.6|1280.2|122130
1598434200000|2020-08-26 09:30:00|1281|1280.4|1279.2|1278.8|1281.6|1281.2|1279|1278.6|39688
1598434500000|2020-08-26 09:35:00|1279.4|1279|1279.2|1278.8|1279.8|1279.4|1277.4|1277|46484
1598434800000|2020-08-26 09:40:00|1279|1279|1279|1278.8|1280.2|1280|1278.6|1278.2|48240
1598435100000|2020-08-26 09:45:00|1279.2|1279|1276.8|1276.4|1279.2|1279|1276.6|1276.4|69383
1598435400000|2020-08-26 09:50:00|1276.6|1276.6|1275.2|1275|1276.8|1276.6|1274.4|1274|46980
1598435700000|2020-08-26 09:55:00|1275|1274.8|1276.6|1276.4|1276.8|1276.6|1275|1274.6|53104
1598436000000|2020-08-26 10:00:00|1276.8|1276.2|1278|1277.6|1278.2|1277.8|1276.4|1276|28942
1598436300000|2020-08-26 10:05:00|1278.2|1277.8|1276.2|1275.8|1278.2|1278|1276.2|1275.8|21916
1598436600000|2020-08-26 10:10:00|1276|1276|1276.6|1276.4|1277.2|1276.8|1275.8|1275.6|34200
1598436900000|2020-08-26 10:15:00|1276.8|1276.2|1276|1275.6|1276.8|1276.6|1275.4|1275.2|27306
1598437200000|2020-08-26 10:20:00|1275.8|1275.4|1273.8|1273.6|1275.8|1275.6|1273.4|1273.2|33985
1598437500000|2020-08-26 10:25:00|1274|1273.8|1274.6|1274.2|1275|1274.8|1273.8|1273.6|31044
1598437800000|2020-08-26 10:30:00|1274.4|1274.4|1273.6|1273.4|1275.6|1275.2|1273.2|1273|31546
1598438100000|2020-08-26 10:35:00|1273.8|1273.6|1274.8|1274.6|1275.6|1275.4|1273.6|1273.4|37356
1598438400000|2020-08-26 10:40:00|1274.6|1274.4|1275.2|1275|1275.4|1275|1274.4|1274.2|9496
1598438700000|2020-08-26 10:45:00|1275|1274.8|1275.8|1275.6|1275.8|1275.6|1273.6|1273.2|75587
1598439000000|2020-08-26 10:50:00|1276|1275.8|1277|1276.6|1277|1276.8|1275.8|1275.4|17479
1598439300000|2020-08-26 10:55:00|1276.8|1276.8|1274.4|1274.2|1276.8|1276.8|1274|1273.8|32492
1598439600000|2020-08-26 11:00:00|1274.2|1274|1273.2|1272.8|1274.8|1274.6|1273|1272.8|35490
1598439900000|2020-08-26 11:05:00|1273|1272.6|1273.4|1273|1273.6|1273.4|1272|1271.6|53652
1598440200000|2020-08-26 11:10:00|1273.6|1273.2|1274.2|1273.8|1274.8|1274.4|1273|1272.8|21146
1598440500000|2020-08-26 11:15:00|1274|1274|1277.2|1276.8|1277.4|1277|1274|1273.8|60970
1598440800000|2020-08-26 11:20:00|1277|1277|1277.2|1276.8|1277.2|1277|1276|1275.8|28339
1598441100000|2020-08-26 11:25:00|1277|1277|1276.4|1276.2|1277.2|1277|1276.2|1276|54414
1598441400000|2020-08-26 11:30:00|1276.6|1276|1275.4|1275.2|1276.8|1276.6|1275.4|1275|19434
1598441700000|2020-08-26 11:35:00|1275.8|1275.4|1275.4|1275.2|1276.8|1276.4|1274.8|1274.6|52381
1598442000000|2020-08-26 11:40:00|1275.2|1275|1275.2|1275|1276|1275.8|1275|1274.8|17663
1598442300000|2020-08-26 11:45:00|1275|1274.8|1273.8|1273.6|1275.4|1275.2|1273.8|1273.6|26900
1598442600000|2020-08-26 11:50:00|1273.6|1273.4|1272|1271.8|1273.8|1273.4|1271.8|1271.6|33821
1598442900000|2020-08-26 11:55:00|1271.8|1271.6|1272.6|1272.2|1272.6|1272.2|1271.4|1271.2|37789
1598443200000|2020-08-26 12:00:00|1272.4|1272.4|1272.4|1272.2|1273|1272.8|1271.8|1271.6|54995
1598443500000|2020-08-26 12:05:00|1272.2|1272|1272.6|1272.4|1273.2|1273|1271.8|1271.4|32488
1598443800000|2020-08-26 12:10:00|1272.4|1272.2|1272.6|1272.2|1273|1272.8|1272.2|1272|32995
1598444100000|2020-08-26 12:15:00|1272.8|1272.4|1272.8|1272.4|1273|1272.8|1272.2|1272|39940
1598444400000|2020-08-26 12:20:00|1272.6|1272.6|1273.8|1273.6|1274.2|1273.8|1272.6|1272.4|31505
1598444700000|2020-08-26 12:25:00|1273.6|1273.4|1276.2|1275.8|1276.8|1276.4|1273.6|1273.4|73043
1598445000000|2020-08-26 12:30:00|1276.4|1275.6|1279|1278.8|1279.6|1279.2|1276.2|1275.6|72655
1598445300000|2020-08-26 12:35:00|1279.2|1279|1279.6|1279.4|1280.6|1280.4|1278.6|1278.4|57259
1598445600000|2020-08-26 12:40:00|1279.8|1279.6|1278.6|1278.4|1280.4|1280.2|1278.4|1278.2|63477
1598445900000|2020-08-26 12:45:00|1278.4|1278.2|1279.4|1279|1279.6|1279.2|1278|1277.8|49762
1598446200000|2020-08-26 12:50:00|1279.2|1278.8|1279.8|1279.4|1280.6|1280.4|1279.2|1278.8|61540
1598446500000|2020-08-26 12:55:00|1280|1279.6|1279|1278.6|1280.2|1280|1278.6|1278.4|90912
1598446800000|2020-08-26 13:00:00|1278.8|1278.8|1278.4|1278|1279.4|1279.2|1277.6|1277.4|71877
1598447100000|2020-08-26 13:05:00|1278.2|1278.2|1279.4|1279|1279.6|1279.2|1278.2|1278|41149
1598447400000|2020-08-26 13:10:00|1279.6|1279.2|1280.6|1280.2|1280.8|1280.4|1279.4|1279|36954
1598447700000|2020-08-26 13:15:00|1280.8|1280.4|1282.6|1282.4|1282.8|1282.6|1280.4|1280.2|68213
1598448000000|2020-08-26 13:20:00|1282.2|1282|1279|1278.6|1282.6|1282.2|1278.8|1278.4|86988
1598448300000|2020-08-26 13:25:00|1279.2|1278.8|1278|1277.8|1280|1279.6|1276.8|1276.6|129385
1598448600000|2020-08-26 13:30:00|1277.8|1277.6|1274.6|1274.4|1278|1277.6|1272.8|1272.4|380158
1598448900000|2020-08-26 13:35:00|1274.8|1274.6|1274.4|1274.2|1275|1274.8|1270.6|1270.4|87564
1598449200000|2020-08-26 13:40:00|1274.6|1274.4|1273.8|1273.2|1277.8|1277.6|1273.4|1273.2|120011
1598449500000|2020-08-26 13:45:00|1273.6|1273.4|1274|1273.6|1275.6|1275.2|1272.8|1272.4|91027
1598449800000|2020-08-26 13:50:00|1273.8|1273.8|1275.6|1275.2|1275.8|1275.4|1273.2|1273|93896
1598450100000|2020-08-26 13:55:00|1275.8|1275.4|1276|1275.6|1277|1276.8|1275.2|1275|110670
1598450400000|2020-08-26 14:00:00|1276.2|1275.8|1275|1274.8|1276.2|1276|1274.2|1273.8|78696
1598450700000|2020-08-26 14:05:00|1275.2|1274.6|1279.2|1278.8|1279.4|1279|1275|1274.6|121374
1598451000000|2020-08-26 14:10:00|1279.4|1279|1278.2|1278|1280|1279.8|1277.8|1277.6|70374
1598451300000|2020-08-26 14:15:00|1278|1277.8|1276.6|1276.4|1278.4|1278.2|1275.4|1275.2|91361
1598451600000|2020-08-26 14:20:00|1276.4|1276.2|1273.8|1273.6|1276.6|1276.4|1273.6|1273.4|98293
1598451900000|2020-08-26 14:25:00|1274|1273.8|1274.2|1273.8|1274.8|1274.4|1273.2|1273|76980
1598452200000|2020-08-26 14:30:00|1274.4|1274|1274.6|1274.4|1275.2|1275|1273.6|1273.2|104944
1598452500000|2020-08-26 14:35:00|1274.8|1274.6|1275.2|1275|1276.2|1276|1274.6|1274.4|103679
1598452800000|2020-08-26 14:40:00|1275.4|1275.2|1274|1273.6|1276.2|1276|1274|1273.6|121636
1598453100000|2020-08-26 14:45:00|1274.2|1273.8|1272.8|1272.6|1275|1274.6|1272.6|1272.4|84911
1598453400000|2020-08-26 14:50:00|1273|1272.8|1268.8|1268.6|1273.2|1273|1268.8|1268.4|191113
1598453700000|2020-08-26 14:55:00|1268.6|1268.4|1268|1267.6|1269.4|1269|1267.4|1267|241539
1598454000000|2020-08-26 15:00:00|1268.2|1267.8|1269.4|1269|1270.4|1270.2|1267.6|1267.4|144584
1598454300000|2020-08-26 15:05:00|1269.6|1269.2|1269|1268.6|1270|1269.8|1268|1267.6|181220
1598454600000|2020-08-26 15:10:00|1269.2|1268.8|1270.4|1270|1271|1270.6|1269|1268.8|107364
1598454900000|2020-08-26 15:15:00|1270.2|1269.8|1267|1266.8|1270.4|1270|1267|1266.6|132549
1598455200000|2020-08-26 15:20:00|1267.2|1267|1269.2|1269|1269.4|1269.2|1266.8|1266.6|93542
1598455500000|2020-08-26 15:25:00|1269|1268.8|1273.2|1272.8|1273.4|1273|1268.6|1268.4|195061
1598511600000|2020-08-27 07:00:00|1283|1238|1272.8|1271.8|1310|1279.4|1267.6|1205|278931
1598511900000|2020-08-27 07:05:00|1273|1272.2|1266.8|1265.6|1274.6|1274|1266.2|1265.2|113138
1598512200000|2020-08-27 07:10:00|1266.2|1265.8|1269|1268|1271.8|1270.6|1264|1263.4|151859
1598512500000|2020-08-27 07:15:00|1268.8|1268.2|1263.8|1263|1269.2|1268.6|1262.8|1262.2|175834
1598512800000|2020-08-27 07:20:00|1264|1263.2|1262.8|1262.4|1266.2|1266|1261.8|1261.4|201399
1598513100000|2020-08-27 07:25:00|1263|1262.6|1263|1262.4|1264.2|1264|1260.8|1260.4|108839
1598513400000|2020-08-27 07:30:00|1263.2|1262.6|1262.6|1262|1264.6|1264|1261.4|1261|72693
1598513700000|2020-08-27 07:35:00|1262.8|1262.2|1261.4|1260.6|1263.8|1263.2|1259.8|1259.4|154373
1598514000000|2020-08-27 07:40:00|1261.6|1260.4|1264.6|1264.2|1266.2|1265.6|1261.4|1260.4|146379
1598514300000|2020-08-27 07:45:00|1264.4|1264|1267|1266.6|1267.8|1267.4|1264|1263.6|143953
1598514600000|2020-08-27 07:50:00|1267.2|1266.8|1268.4|1268|1268.6|1268.4|1266.2|1266|78164
1598514900000|2020-08-27 07:55:00|1268.2|1267.8|1267|1266.6|1270|1269.6|1266.2|1266|79735
1598515200000|2020-08-27 08:00:00|1266.8|1266.4|1265|1264.6|1267|1266.6|1264|1263.4|130335
1598515500000|2020-08-27 08:05:00|1265.2|1264.4|1264.8|1264.4|1265.8|1265.6|1263.2|1263|44671
1598515800000|2020-08-27 08:10:00|1264.6|1264.2|1262|1261.6|1264.8|1264.4|1262|1261.4|73762
1598516100000|2020-08-27 08:15:00|1261.8|1261.4|1262.8|1262.4|1265.4|1265|1261.4|1261|75255
1598516400000|2020-08-27 08:20:00|1262.6|1262.2|1265.4|1265|1265.6|1265.2|1262.2|1261.8|93014
1598516700000|2020-08-27 08:25:00|1265.6|1265.2|1267.6|1267.2|1269.2|1268.8|1265.4|1265|108215
1598517000000|2020-08-27 08:30:00|1267.4|1267.4|1265.8|1265.4|1267.6|1267.4|1264.8|1264.6|31715
1598517300000|2020-08-27 08:35:00|1266|1265.6|1265|1264.6|1266.2|1266|1264.8|1264.4|35625
1598517600000|2020-08-27 08:40:00|1265.2|1264.8|1263.6|1263.2|1265.8|1265.4|1263.2|1263|125129
1598517900000|2020-08-27 08:45:00|1263.4|1263|1263.8|1263.4|1263.8|1263.6|1262|1261.8|36423
1598518200000|2020-08-27 08:50:00|1263.6|1263.2|1262.4|1262|1264|1263.8|1262.2|1262|22540
1598518500000|2020-08-27 08:55:00|1262.2|1261.8|1262.8|1262.4|1263.8|1263.4|1261.4|1261|72616
1598518800000|2020-08-27 09:00:00|1262.6|1262.6|1262.2|1261.8|1263.2|1263|1261.4|1261.2|67391
1598519100000|2020-08-27 09:05:00|1262|1262|1259.6|1259.4|1262.4|1262|1259.6|1259.4|78373
1598519400000|2020-08-27 09:10:00|1259.4|1259.2|1258.8|1258.4|1260.6|1260.4|1258.4|1258|67980
1598519700000|2020-08-27 09:15:00|1258.6|1258.6|1257.8|1257.6|1259.6|1259.4|1257.6|1257.4|71700
1598520000000|2020-08-27 09:20:00|1258|1257.8|1258.2|1257.8|1259.2|1258.8|1257.4|1257.2|45539
1598520300000|2020-08-27 09:25:00|1258|1257.6|1258|1257.6|1258.6|1258.4|1256.4|1256.2|70302
1598520600000|2020-08-27 09:30:00|1257.8|1257.8|1257.8|1257.4|1258.8|1258.4|1256.8|1256.4|47104
1598520900000|2020-08-27 09:35:00|1257.6|1257.6|1258.4|1258|1258.8|1258.4|1257.2|1256.8|121648
1598521200000|2020-08-27 09:40:00|1258.2|1257.8|1257.2|1257|1258.2|1258|1256.2|1256|120329
1598521500000|2020-08-27 09:45:00|1257|1256.8|1256.8|1256.4|1257.6|1257.2|1255.8|1255.6|125663
1598521800000|2020-08-27 09:50:00|1256.6|1256.2|1256.6|1256.4|1258|1257.6|1256|1255.8|62923
1598522100000|2020-08-27 09:55:00|1256.4|1256.2|1257.4|1257|1257.8|1257.6|1256|1255.8|35216
1598522400000|2020-08-27 10:00:00|1257.2|1256.8|1256.4|1256.2|1257.4|1257.2|1256.2|1256|55261
1598522700000|2020-08-27 10:05:00|1256.6|1256.4|1256.8|1256.4|1258|1257.8|1256.4|1256.2|56196
1598523000000|2020-08-27 10:10:00|1257|1256.6|1258|1257.8|1259|1258.6|1256.8|1256.4|46455
1598523300000|2020-08-27 10:15:00|1258.2|1257.6|1260.2|1259.8|1261.2|1260.8|1257.8|1257.6|34525
1598523600000|2020-08-27 10:20:00|1260|1259.6|1260|1259.8|1260.2|1259.8|1258.4|1258.2|20816
1598523900000|2020-08-27 10:25:00|1260.2|1259.6|1261|1260.8|1261.2|1261|1260|1259.6|52355
1598524200000|2020-08-27 10:30:00|1260.8|1260.6|1262|1261.8|1262.2|1262|1260.2|1260|31287
1598524500000|2020-08-27 10:35:00|1262.2|1261.6|1263.6|1263.2|1263.8|1263.4|1260.8|1260.6|39503
1598524800000|2020-08-27 10:40:00|1263.8|1263.4|1263.6|1263.2|1263.8|1263.4|1262.4|1262.2|27486
1598525100000|2020-08-27 10:45:00|1263.4|1263|1263.4|1263.2|1264.2|1263.8|1262.6|1262.2|52039
1598525400000|2020-08-27 10:50:00|1263.2|1263|1261.4|1261.2|1264.2|1264|1261.4|1261|29872
1598525700000|2020-08-27 10:55:00|1261.2|1261|1260|1259.6|1261.4|1261.2|1259.4|1259.2|39497
1598526000000|2020-08-27 11:00:00|1260.2|1259.8|1260|1259.8|1261.2|1261|1259.8|1259.6|38110
1598526300000|2020-08-27 11:05:00|1259.8|1259.6|1259.4|1259.2|1260|1259.6|1258.2|1258|37610
1598526600000|2020-08-27 11:10:00|1259.2|1259|1258.4|1258.2|1259.8|1259.4|1258.2|1258|43514
1598526900000|2020-08-27 11:15:00|1258.2|1258|1257.4|1257|1258.4|1258.2|1257.2|1257|41847
1598527200000|2020-08-27 11:20:00|1257.2|1257.2|1256.4|1256|1257.2|1257.2|1256.2|1256|40813
1598527500000|2020-08-27 11:25:00|1256.2|1256.2|1256.8|1256.6|1257|1256.8|1256.2|1256|22135
1598527800000|2020-08-27 11:30:00|1257|1256.8|1257.8|1257.4|1258|1257.6|1256.6|1256.4|32373
1598528100000|2020-08-27 11:35:00|1257.6|1257.6|1259|1258.8|1259.8|1259.4|1257.6|1257.4|62944
1598528400000|2020-08-27 11:40:00|1259.2|1259|1259.4|1259.2|1260.2|1260|1258.6|1258.2|143117
1598528700000|2020-08-27 11:45:00|1259.6|1259.4|1258.6|1258.2|1260|1259.6|1258.4|1258.2|33626
1598529000000|2020-08-27 11:50:00|1258.4|1258|1258.8|1258.4|1259|1258.8|1257|1256.8|29297
1598529300000|2020-08-27 11:55:00|1258.6|1258.2|1257.4|1257.2|1258.8|1258.6|1257.2|1257|46230
1598529600000|2020-08-27 12:00:00|1257.2|1257|1258.6|1258.2|1259.2|1259|1257.2|1257|37406
1598529900000|2020-08-27 12:05:00|1258.8|1258.4|1260|1259.6|1260|1259.8|1258.4|1258.2|23756
1598530200000|2020-08-27 12:10:00|1259.8|1259.8|1261|1260.8|1261|1260.8|1259.2|1259|37599
1598530500000|2020-08-27 12:15:00|1261.2|1261|1261.8|1261.6|1262.4|1262.2|1261.2|1260.8|26816
1598530800000|2020-08-27 12:20:00|1261.6|1261.4|1263.6|1263.2|1263.6|1263.4|1261.6|1261.4|34980
1598531100000|2020-08-27 12:25:00|1263.8|1263.4|1263|1262.6|1264.8|1264.6|1262.8|1262.6|70131
1598531400000|2020-08-27 12:30:00|1263.2|1262.8|1265.6|1265|1266|1265.8|1262.6|1262|73762
1598531700000|2020-08-27 12:35:00|1265.8|1265.4|1264.6|1264.4|1265.8|1265.6|1263.2|1263|43833
1598532000000|2020-08-27 12:40:00|1264.4|1264.2|1265|1264.6|1265.4|1265.2|1264|1263.8|29919
1598532300000|2020-08-27 12:45:00|1264.8|1264.8|1266.2|1266|1266.8|1266.6|1264.4|1264|45095
1598532600000|2020-08-27 12:50:00|1266.4|1266.2|1265.2|1265|1266.4|1266.2|1264.4|1264.2|72722
1598532900000|2020-08-27 12:55:00|1265|1264.8|1263|1262.8|1265.2|1265|1263|1262.6|50844
1598533200000|2020-08-27 13:00:00|1263.2|1262.6|1265.8|1265.4|1265.8|1265.6|1263|1262.6|100977
1598533500000|2020-08-27 13:05:00|1266|1265.6|1264.2|1264|1267.6|1267.4|1263.8|1263.6|137252
1598533800000|2020-08-27 13:10:00|1264.4|1264.2|1267.4|1267.2|1267.4|1267.2|1264.2|1264|165246
1598534100000|2020-08-27 13:15:00|1267.2|1267|1273|1272.8|1273.6|1273.4|1267.2|1267|137675
1598534400000|2020-08-27 13:20:00|1272.8|1272.6|1272.6|1272.2|1273|1272.6|1270.8|1270.6|68708
1598534700000|2020-08-27 13:25:00|1272.4|1272.4|1268.4|1267.8|1272.4|1272.4|1267.6|1267.4|134497
1598535000000|2020-08-27 13:30:00|1268.2|1267.6|1272|1271.6|1273.4|1273|1266.4|1266|265033
1598535300000|2020-08-27 13:35:00|1272.2|1271.8|1271.4|1270.8|1272.2|1271.8|1267.8|1267.4|153990
1598535600000|2020-08-27 13:40:00|1271.2|1270.6|1271.8|1271.2|1272.2|1272|1269.2|1268.8|95071
1598535900000|2020-08-27 13:45:00|1271.6|1271.4|1271.8|1271.4|1273.2|1272.8|1268.8|1268.4|152355
1598536200000|2020-08-27 13:50:00|1272|1271.6|1271.6|1271.2|1274|1273.8|1270.2|1270|363837
1598536500000|2020-08-27 13:55:00|1271.4|1271|1272|1271.4|1273.2|1273|1270.2|1270|254520
1598536800000|2020-08-27 14:00:00|1271.8|1271.2|1271.2|1271|1274.6|1274|1270.6|1270.2|102116
1598537100000|2020-08-27 14:05:00|1271.4|1271.2|1269.2|1268.6|1272.6|1272.2|1267.4|1267.2|97415
1598537400000|2020-08-27 14:10:00|1269|1268.8|1267|1266.8|1270|1269.6|1266.8|1266.6|182896
1598537700000|2020-08-27 14:15:00|1267.2|1266.6|1271.4|1271|1272|1271.6|1266.6|1266.2|152354
1598538000000|2020-08-27 14:20:00|1271.6|1271.2|1271.8|1271.4|1272|1271.8|1269.4|1269.2|118068
1598538300000|2020-08-27 14:25:00|1272|1271.6|1270.4|1270|1273.2|1273|1270|1269.8|155118
1598538600000|2020-08-27 14:30:00|1270.2|1269.8|1271|1270.6|1271.6|1271.2|1269.2|1268.8|113400
1598538900000|2020-08-27 14:35:00|1270.8|1270.8|1268.6|1268|1271.4|1271|1268|1267.8|124605
1598539200000|2020-08-27 14:40:00|1268.8|1268.2|1267.8|1267.4|1269.4|1269.2|1267|1266.6|49759
1598539500000|2020-08-27 14:45:00|1267.6|1267.2|1267.6|1267.4|1268|1267.8|1266.8|1266.4|97914
1598539800000|2020-08-27 14:50:00|1267.4|1267.2|1269|1268.6|1270|1269.6|1266.8|1266.6|89341
1598540100000|2020-08-27 14:55:00|1269.2|1268.8|1269.4|1269|1269.6|1269.4|1267|1266.6|71908
1598540400000|2020-08-27 15:00:00|1269.2|1268.8|1267.8|1267.4|1269.2|1269|1266.6|1266.4|144054
1598540700000|2020-08-27 15:05:00|1267.6|1267.2|1266.2|1266|1268|1267.8|1266.2|1266|72200
1598541000000|2020-08-27 15:10:00|1266|1265.8|1265|1264.6|1266.6|1266.4|1264.6|1264.2|115653
1598541300000|2020-08-27 15:15:00|1264.8|1264.8|1263.8|1263.4|1265|1264.8|1263.4|1263.2|139929
1598541600000|2020-08-27 15:20:00|1264|1263.6|1263.2|1262.8|1264.2|1264|1261.8|1261.4|134217
1598541900000|2020-08-27 15:25:00|1263|1263|1263|1262.6|1263.4|1263.2|1261.6|1261.2|147888
1598598000000|2020-08-28 07:00:00|1298.2|1243.4|1270.8|1270.2|1298.2|1273.4|1270.8|1243.4|235130
1598598300000|2020-08-28 07:05:00|1270.6|1270|1269.6|1268.8|1274|1273.4|1263.6|1263|259680
1598598600000|2020-08-28 07:10:00|1269.4|1268.6|1263|1262.4|1269.4|1269|1262.8|1262.4|94033
1598598900000|2020-08-28 07:15:00|1263.2|1262.2|1263.8|1263.4|1265.4|1265|1261.4|1261|277169
1598599200000|2020-08-28 07:20:00|1263.6|1263.2|1261.2|1261|1263.8|1263.4|1260.6|1260.2|245145
1598599500000|2020-08-28 07:25:00|1261|1260.6|1263.4|1262.8|1263.6|1263|1259|1258.4|113596
1598599800000|2020-08-28 07:30:00|1263.2|1262.6|1258|1257.2|1263.2|1262.6|1256.8|1256.4|123432
1598600100000|2020-08-28 07:35:00|1257.8|1257|1257|1256.6|1258.6|1258.2|1256.2|1255.6|123020
1598600400000|2020-08-28 07:40:00|1256.8|1256.4|1259.4|1258.6|1259.4|1259|1254.8|1254.6|262751
1598600700000|2020-08-28 07:45:00|1259.2|1258.4|1259.6|1259.2|1260.4|1260.2|1257.6|1257.2|83199
1598601000000|2020-08-28 07:50:00|1259.4|1259.4|1258|1257.6|1259.4|1259.4|1257|1256.6|109414
1598601300000|2020-08-28 07:55:00|1257.8|1257.4|1257|1256.8|1260.6|1260.2|1256.8|1256.4|41935
1598601600000|2020-08-28 08:00:00|1257.2|1257|1259|1258.6|1259.4|1259|1255.4|1255|167606
1598601900000|2020-08-28 08:05:00|1259.2|1258.8|1260|1259.6|1260.8|1260.6|1258.6|1258.2|100793
1598602200000|2020-08-28 08:10:00|1260.2|1259.8|1263.2|1262.6|1263.4|1263|1259.6|1259|54308
1598602500000|2020-08-28 08:15:00|1263.4|1262.8|1264|1263.8|1266.2|1266|1263|1262.6|72568
1598602800000|2020-08-28 08:20:00|1264.2|1264|1271.8|1271.4|1273|1272.6|1264.2|1263.8|468469
1598603100000|2020-08-28 08:25:00|1272|1271.6|1268.2|1267.8|1272.6|1272.2|1266.2|1266|128166
1598603400000|2020-08-28 08:30:00|1268|1267.6|1267|1266.6|1269.2|1269|1266.6|1266.2|87940
1598603700000|2020-08-28 08:35:00|1267.2|1266.8|1267.2|1266.8|1267.2|1267|1264.4|1263.8|106250
1598604000000|2020-08-28 08:40:00|1267|1267|1264.4|1264|1268.4|1268.2|1263|1262.6|156110
1598604300000|2020-08-28 08:45:00|1264.2|1263.8|1266.4|1266|1266.4|1266|1263.6|1263.2|48672
1598604600000|2020-08-28 08:50:00|1266.2|1265.8|1266|1265.8|1266.4|1266.2|1263.2|1262.8|26597
1598604900000|2020-08-28 08:55:00|1265.8|1265.6|1262.6|1262.4|1265.8|1265.6|1262.6|1262.4|42285
1598605200000|2020-08-28 09:00:00|1262.8|1262.6|1263.8|1263.4|1263.8|1263.6|1260.6|1260.2|37354
1598605500000|2020-08-28 09:05:00|1263.6|1263.2|1265.8|1265.4|1266.4|1266.2|1263.2|1263|74838
1598605800000|2020-08-28 09:10:00|1266|1265.6|1266.2|1266|1266.4|1266.2|1264.6|1264.2|40795
1598606100000|2020-08-28 09:15:00|1266.4|1265.8|1268.2|1267.8|1268.6|1268.2|1266|1265.6|73417
1598606400000|2020-08-28 09:20:00|1268|1268|1266.6|1266.4|1269|1268.8|1266.4|1266.2|71753
1598606700000|2020-08-28 09:25:00|1266.4|1266.2|1268.2|1267.6|1269.6|1269.2|1265|1264.6|44682
1598607000000|2020-08-28 09:30:00|1268|1267.8|1266.2|1265.8|1268.2|1268|1266.2|1265.8|31824
1598607300000|2020-08-28 09:35:00|1266.4|1266|1267|1266.6|1267.6|1267.4|1265|1264.6|28599
1598607600000|2020-08-28 09:40:00|1267.2|1266.8|1270.4|1270|1270.6|1270.4|1267|1266.8|60984
1598607900000|2020-08-28 09:45:00|1270.6|1270.2|1271.8|1271.6|1272.2|1272|1269.4|1269.2|63441
1598608200000|2020-08-28 09:50:00|1272|1271.8|1272.4|1272|1273|1272.8|1271.4|1271.2|37706
1598608500000|2020-08-28 09:55:00|1272.2|1272.2|1273.8|1273.4|1274.4|1274.2|1272|1271.8|179079
1598608800000|2020-08-28 10:00:00|1274.2|1273.6|1271.8|1271.4|1274.6|1274.4|1271.6|1271.4|73582
1598609100000|2020-08-28 10:05:00|1271.6|1271.6|1270.2|1270|1273.6|1273.4|1269.2|1269|124202
1598609400000|2020-08-28 10:10:00|1270.4|1270.2|1270.4|1270|1271.4|1271|1269.8|1269.4|62063
1598609700000|2020-08-28 10:15:00|1270.2|1269.6|1267.2|1266.8|1270.4|1269.6|1267|1266.8|56523
1598610000000|2020-08-28 10:20:00|1267|1266.6|1265.4|1265|1267.6|1267.2|1264.6|1264.2|76000
1598610300000|2020-08-28 10:25:00|1265.2|1265.2|1267.8|1267.4|1268|1267.8|1265.2|1265|24804
1598610600000|2020-08-28 10:30:00|1267.6|1267.2|1266|1265.6|1269.2|1268.8|1265.8|1265.2|59541
1598610900000|2020-08-28 10:35:00|1266.2|1265.8|1266.6|1266|1267.6|1267.2|1266|1265.4|39797
1598611200000|2020-08-28 10:40:00|1266.4|1266.2|1267|1266.6|1267.4|1267.2|1266.2|1266|20126
1598611500000|2020-08-28 10:45:00|1266.8|1266.4|1268.2|1268|1268.4|1268|1266.2|1266|15280
1598611800000|2020-08-28 10:50:00|1268|1267.8|1268.6|1268.2|1268.8|1268.4|1267.8|1267.4|20984
1598612100000|2020-08-28 10:55:00|1268.4|1268.4|1268.8|1268.6|1269.2|1269|1268|1267.8|21134
1598612400000|2020-08-28 11:00:00|1269|1268.8|1269.6|1269.4|1270|1269.8|1268|1267.8|40659
1598612700000|2020-08-28 11:05:00|1269.4|1269.2|1270|1269.6|1270.4|1270|1269|1268.8|47063
1598613000000|2020-08-28 11:10:00|1270.2|1269.8|1272.8|1272.2|1273.6|1273.4|1270.2|1269.8|66645
1598613300000|2020-08-28 11:15:00|1272.6|1272.4|1271.8|1271.4|1272.8|1272.6|1270.8|1270.4|49972
1598613600000|2020-08-28 11:20:00|1271.6|1271.6|1271.2|1271|1272.8|1272.6|1271|1270.6|25638
1598613900000|2020-08-28 11:25:00|1271|1270.8|1271.6|1271.4|1271.6|1271.4|1270|1269.8|88205
1598614200000|2020-08-28 11:30:00|1271.8|1271.6|1272.4|1272|1273.4|1273.2|1271.6|1271.4|63167
1598614500000|2020-08-28 11:35:00|1272.2|1272.2|1271|1270.6|1272.8|1272.4|1270.4|1270.2|29646
1598614800000|2020-08-28 11:40:00|1270.8|1270.4|1271.6|1271.4|1271.8|1271.4|1270.2|1270|31361
1598615100000|2020-08-28 11:45:00|1271.8|1271.6|1271.2|1271|1272.4|1272.2|1271|1270.6|41901
1598615400000|2020-08-28 11:50:00|1271.4|1271.2|1273|1272.8|1273.6|1273.4|1271.2|1270.8|67647
1598615700000|2020-08-28 11:55:00|1273.2|1272.6|1274.2|1274|1274.6|1274.4|1273|1272.6|90558
1598616000000|2020-08-28 12:00:00|1274.4|1274.2|1272.6|1272.4|1274.4|1274.2|1272.2|1272|61373
1598616300000|2020-08-28 12:05:00|1272.8|1272.2|1272.6|1272.2|1273.4|1273.2|1272|1271.8|36979
1598616600000|2020-08-28 12:10:00|1272.8|1272.4|1271.2|1271|1272.8|1272.6|1270.2|1270|82413
1598616900000|2020-08-28 12:15:00|1271.4|1271.2|1269.6|1269.4|1271.6|1271.2|1269.4|1269.2|93969
1598617200000|2020-08-28 12:20:00|1269.8|1269.2|1270.6|1270.4|1271.2|1270.8|1269.4|1269.2|29708
1598617500000|2020-08-28 12:25:00|1270.4|1270.2|1268.8|1268.6|1270.8|1270.4|1268.2|1267.8|117479
1598617800000|2020-08-28 12:30:00|1268.6|1268.4|1268.4|1268|1269|1268.6|1267.4|1267|66285
1598618100000|2020-08-28 12:35:00|1268.2|1268.2|1267.6|1267.4|1269.4|1269.2|1267.2|1267|85640
1598618400000|2020-08-28 12:40:00|1267.8|1267.6|1267.2|1266.8|1268.4|1268|1267|1266.8|27347
1598618700000|2020-08-28 12:45:00|1267|1267|1266.2|1266|1267.2|1267|1265.2|1265|54761
1598619000000|2020-08-28 12:50:00|1266.4|1266.2|1267.2|1266.8|1268|1267.6|1266.4|1266|22186
1598619300000|2020-08-28 12:55:00|1267.4|1267|1266|1265.8|1267.4|1267.2|1266|1265.8|36035
1598619600000|2020-08-28 13:00:00|1266.2|1266|1266.8|1266.6|1267.6|1267.2|1265.8|1265.4|80249
1598619900000|2020-08-28 13:05:00|1267|1266.4|1266.8|1266.4|1267.2|1267|1266.2|1266|42094
1598620200000|2020-08-28 13:10:00|1266.6|1266.2|1267.4|1267.2|1267.4|1267.2|1265.2|1265|111429
1598620500000|2020-08-28 13:15:00|1267.2|1267|1265.8|1265.6|1267.2|1267|1265.6|1265.4|23578
1598620800000|2020-08-28 13:20:00|1266|1265.8|1266|1265.8|1266.6|1266.4|1265.8|1265.4|14252
1598621100000|2020-08-28 13:25:00|1265.8|1265.6|1265|1264.8|1266.4|1266|1264.2|1263.8|100170
1598621400000|2020-08-28 13:30:00|1265.6|1265.2|1267.6|1267.2|1267.8|1267.4|1263.8|1263.6|195804
1598621700000|2020-08-28 13:35:00|1267.4|1267|1270.2|1269.8|1270.6|1270.2|1267.2|1266.8|137772
1598622000000|2020-08-28 13:40:00|1270.4|1270|1271|1270.4|1271.4|1271|1269.2|1268.8|66627
1598622300000|2020-08-28 13:45:00|1270.8|1270.2|1275|1274.8|1276|1275.6|1269.6|1269|185464
1598622600000|2020-08-28 13:50:00|1275.2|1275|1272.8|1272.4|1275.4|1275|1272|1271.8|79442
1598622900000|2020-08-28 13:55:00|1272.6|1272.6|1270.4|1270|1273|1272.8|1270.2|1270|33091
1598623200000|2020-08-28 14:00:00|1270.2|1270.2|1265.4|1264.8|1271|1270.6|1264.8|1264.6|154113
1598623500000|2020-08-28 14:05:00|1265.2|1264.6|1263.4|1263.2|1265.2|1265|1262|1261.6|154866
1598623800000|2020-08-28 14:10:00|1263.2|1263|1262.8|1262.6|1264.6|1264.2|1262|1261.6|159563
1598624100000|2020-08-28 14:15:00|1262.6|1262.2|1262.2|1261.8|1262.8|1262.6|1259.6|1259|138278
1598624400000|2020-08-28 14:20:00|1262|1261.6|1264.6|1264.4|1265|1264.6|1261|1260.8|71231
1598624700000|2020-08-28 14:25:00|1264.4|1264|1263.2|1262.8|1264.6|1264.4|1262.6|1262.4|98996
1598625000000|2020-08-28 14:30:00|1263|1263|1260.8|1260.4|1264.8|1264.6|1260.8|1260.4|77715
1598625300000|2020-08-28 14:35:00|1260.6|1260.2|1260.2|1260|1261|1260.8|1259|1258.6|119286
1598625600000|2020-08-28 14:40:00|1260|1259.8|1262.2|1261.8|1262.6|1262.2|1259.4|1259.2|51946
1598625900000|2020-08-28 14:45:00|1262.4|1262|1264|1263.6|1264|1263.8|1260.6|1260.2|116446
1598626200000|2020-08-28 14:50:00|1264.2|1263.8|1264.4|1263.8|1264.6|1264|1261.6|1261.2|110200
1598626500000|2020-08-28 14:55:00|1264.2|1264|1263.6|1263.2|1264.6|1264|1260.8|1260.6|93035
1598626800000|2020-08-28 15:00:00|1263.4|1263.4|1265.2|1265|1265.2|1265|1262.6|1262.4|69671
1598627100000|2020-08-28 15:05:00|1265.4|1265.2|1266.4|1265.8|1267.6|1267.4|1265.4|1265|83567
1598627400000|2020-08-28 15:10:00|1266.6|1266|1266.4|1265.8|1267.2|1267|1265.4|1265.2|102454
1598627700000|2020-08-28 15:15:00|1266.2|1265.6|1266|1265.8|1266.8|1266.4|1265.2|1265|120554
1598628000000|2020-08-28 15:20:00|1266.2|1266|1265.4|1265.2|1267|1266.8|1265.4|1265|127113
1598628300000|2020-08-28 15:25:00|1265.2|1265|1264|1263.6|1265.8|1265.6|1261.8|1261.6|207475
1598857200000|2020-08-31 07:00:00|1289.8|1256.6|1279.8|1279.4|1289.8|1282.6|1277.4|1256.6|162200
1598857500000|2020-08-31 07:05:00|1280|1279.8|1287.4|1287|1287.6|1287|1279.8|1279|349639
1598857800000|2020-08-31 07:10:00|1287.6|1287.2|1288.4|1287.8|1290|1289.8|1286.8|1286|167683
1598858100000|2020-08-31 07:15:00|1288.6|1288|1285.4|1285|1290.8|1290.4|1282.6|1282.2|184563
1598858400000|2020-08-31 07:20:00|1285.6|1285.2|1284|1283.8|1285.8|1285.2|1282.6|1282|66282
1598858700000|2020-08-31 07:25:00|1284.2|1283.6|1282.8|1282.2|1284.4|1284|1282.2|1282|52349
1598859000000|2020-08-31 07:30:00|1283|1282.4|1284.2|1283.8|1285|1284.6|1283|1282.2|46400
1598859300000|2020-08-31 07:35:00|1284|1283.6|1283.2|1282.6|1284.8|1284.2|1282.8|1282.4|47460
1598859600000|2020-08-31 07:40:00|1283|1282.8|1279.6|1279|1283.6|1283|1279.4|1279|82137
1598859900000|2020-08-31 07:45:00|1279.4|1278.8|1280.8|1280.4|1280.8|1280.4|1277.6|1277.4|133026
1598860200000|2020-08-31 07:50:00|1281|1280.6|1286|1285.6|1288.8|1288.6|1280.6|1280.4|301985
1598860500000|2020-08-31 07:55:00|1286.2|1285.8|1285|1284.6|1287|1286.8|1284.6|1284.4|47838
1598860800000|2020-08-31 08:00:00|1285.2|1284.4|1284.2|1284|1286|1285.8|1284.2|1284|56838
1598861100000|2020-08-31 08:05:00|1284.4|1283.8|1284|1283.2|1286.6|1286.4|1283.6|1283|75885
1598861400000|2020-08-31 08:10:00|1283.8|1283.4|1286.2|1286|1287|1286.6|1283.6|1283.2|42726
1598861700000|2020-08-31 08:15:00|1286.4|1286.2|1287.8|1287.4|1288.4|1288|1286.4|1286.2|62053
1598862000000|2020-08-31 08:20:00|1287.6|1287.2|1288.2|1287.8|1289.2|1288.8|1287.4|1287.2|88310
1598862300000|2020-08-31 08:25:00|1288|1288|1288.4|1288|1289.4|1289.2|1288|1288|32237
1598862600000|2020-08-31 08:30:00|1288.2|1288.2|1289.8|1289.4|1290|1289.8|1288.2|1288|30735
1598862900000|2020-08-31 08:35:00|1290|1289.6|1289.6|1289.4|1291.2|1291|1289.4|1289.2|94246
1598863200000|2020-08-31 08:40:00|1289.4|1289.2|1290.2|1289.8|1291|1290.8|1289.4|1289.2|56433
1598863500000|2020-08-31 08:45:00|1290|1289.6|1290.6|1290.4|1291.2|1291|1289.8|1289.6|37050
1598863800000|2020-08-31 08:50:00|1290.4|1290.2|1290|1289.8|1291|1290.6|1289.6|1289.4|38644
1598864100000|2020-08-31 08:55:00|1290.2|1290|1290.2|1290|1290.6|1290.4|1289|1288.8|29080
1598864400000|2020-08-31 09:00:00|1290.4|1290.2|1290|1289.8|1290.4|1290.2|1289.2|1288.8|31857
1598864700000|2020-08-31 09:05:00|1289.8|1289.6|1288.8|1288.6|1290.8|1290.6|1288.8|1288.6|57092
1598865000000|2020-08-31 09:10:00|1289|1288.8|1288.8|1288.6|1289.2|1289|1288.4|1288.2|10211
1598865300000|2020-08-31 09:15:00|1288.6|1288.4|1286.4|1286|1288.6|1288.4|1286.2|1286|36399
1598865600000|2020-08-31 09:20:00|1286.6|1286.2|1287.4|1287|1287.8|1287.6|1286.2|1286|27161
1598865900000|2020-08-31 09:25:00|1287.2|1286.8|1286.8|1286.6|1287.4|1287|1286.2|1286|16146
1598866200000|2020-08-31 09:30:00|1287|1286.8|1286.6|1286.2|1287.2|1286.8|1286.2|1286|15053
1598866500000|2020-08-31 09:35:00|1286.8|1286.4|1288|1287.8|1288.4|1288.2|1286.8|1286.4|28659
1598866800000|2020-08-31 09:40:00|1287.8|1287.6|1290|1289.8|1290.6|1290.2|1287.8|1287.4|94204
1598867100000|2020-08-31 09:45:00|1289.8|1289.6|1289.4|1289.2|1290.2|1289.8|1288.8|1288.6|35862
1598867400000|2020-08-31 09:50:00|1289.6|1289.4|1289.8|1289.4|1290.4|1290.2|1289.4|1289.2|51868
1598867700000|2020-08-31 09:55:00|1290|1289.6|1288.8|1288.6|1290|1289.8|1288.2|1288|52316
1598868000000|2020-08-31 10:00:00|1289|1288.4|1287.8|1287.2|1289|1288.4|1286.8|1286.2|18579
1598868300000|2020-08-31 10:05:00|1287.6|1287.4|1286.8|1286.4|1288.2|1288|1285.8|1285.6|47920
1598868600000|2020-08-31 10:10:00|1286.6|1286.2|1287.4|1287|1287.4|1287.2|1286.2|1286|12405
1598868900000|2020-08-31 10:15:00|1287.2|1286.8|1287.6|1287.2|1288|1287.8|1286.6|1286.2|41165
1598869200000|2020-08-31 10:20:00|1287.4|1287.4|1286|1285.6|1287.6|1287.4|1285.8|1285.2|63726
1598869500000|2020-08-31 10:25:00|1286.2|1285.8|1285.4|1285.2|1286.8|1286.4|1285.2|1285|38441
1598869800000|2020-08-31 10:30:00|1285.2|1285|1285.4|1285.2|1286|1285.8|1285.2|1285|23817
1598870100000|2020-08-31 10:35:00|1285.2|1285|1284.8|1284.6|1285.6|1285.2|1284.4|1284.2|22471
1598870400000|2020-08-31 10:40:00|1284.6|1284.4|1285.4|1285.2|1285.4|1285.2|1283.6|1283.2|51303
1598870700000|2020-08-31 10:45:00|1285.6|1285|1286.4|1286|1286.6|1286.2|1285.2|1284.8|22720
1598871000000|2020-08-31 10:50:00|1286.2|1285.8|1285.8|1285.6|1286.4|1286.2|1285|1284.8|19409
1598871300000|2020-08-31 10:55:00|1286|1285.4|1285.4|1285.2|1286|1285.8|1285.4|1285|27654
1598871600000|2020-08-31 11:00:00|1285.6|1285|1284.4|1284|1285.6|1285.4|1284.2|1284|23790
1598871900000|2020-08-31 11:05:00|1284.2|1283.8|1284|1283.8|1284.2|1283.8|1282.4|1282.2|15283
1598872200000|2020-08-31 11:10:00|1284.2|1284|1285.4|1285.2|1285.8|1285.4|1284|1283.8|20381
1598872500000|2020-08-31 11:15:00|1285.6|1285.4|1286.4|1286|1286.6|1286.4|1285.2|1285|39986
1598872800000|2020-08-31 11:20:00|1286.6|1286.2|1286.6|1286.4|1286.8|1286.6|1286.2|1285.8|10360
1598873100000|2020-08-31 11:25:00|1286.8|1286.6|1287.2|1287|1287.6|1287.4|1286.6|1286.2|28628
1598873400000|2020-08-31 11:30:00|1287.4|1286.8|1286.4|1286|1287.4|1287|1286.2|1286|10246
1598873700000|2020-08-31 11:35:00|1286.6|1286.2|1287.2|1287|1287.4|1287.2|1286.6|1286.2|10505
1598874000000|2020-08-31 11:40:00|1287|1286.8|1287|1286.8|1287.2|1287|1286.2|1286|13547
1598874300000|2020-08-31 11:45:00|1287.2|1287|1288|1287.8|1288|1287.8|1286.8|1286.6|43650
1598874600000|2020-08-31 11:50:00|1287.8|1287.6|1287|1286.6|1288|1287.8|1286.8|1286.6|17703
1598874900000|2020-08-31 11:55:00|1286.8|1286.4|1287.6|1287.4|1288|1287.8|1286.2|1286|86609
1598875200000|2020-08-31 12:00:00|1287.4|1287.2|1287.4|1287|1287.8|1287.6|1286.6|1286.4|48110
1598875500000|2020-08-31 12:05:00|1287.6|1287.2|1287.4|1287|1287.8|1287.6|1287|1286.8|12691
1598875800000|2020-08-31 12:10:00|1287.2|1286.8|1285.6|1285.4|1287.8|1287.4|1285.6|1285.4|23688
1598876100000|2020-08-31 12:15:00|1285.4|1285.2|1283.6|1283.2|1285.8|1285.4|1283|1282.6|68894
1598876400000|2020-08-31 12:20:00|1283.4|1283|1283|1282.6|1283.4|1283|1282.4|1282.2|32688
1598876700000|2020-08-31 12:25:00|1282.8|1282.4|1282|1281.6|1282.8|1282.4|1281.2|1281|59058
1598877000000|2020-08-31 12:30:00|1281.8|1281.4|1281|1280.8|1282|1281.8|1280.6|1280.2|51428
1598877300000|2020-08-31 12:35:00|1281.2|1281|1282.6|1282.4|1282.6|1282.4|1281.2|1280.8|27988
1598877600000|2020-08-31 12:40:00|1282.4|1282.2|1284.2|1284|1284.6|1284.4|1282|1281.6|39117
1598877900000|2020-08-31 12:45:00|1284|1283.8|1283.2|1283|1284|1283.8|1282.8|1282.4|32045
1598878200000|2020-08-31 12:50:00|1283.4|1283.2|1280.4|1280.2|1283.4|1283.2|1280.4|1280.2|70475
1598878500000|2020-08-31 12:55:00|1280.6|1280.4|1278|1277.8|1280.8|1280.6|1277.6|1277.2|117163
1598878800000|2020-08-31 13:00:00|1278.2|1277.6|1275.2|1275|1278.6|1278.2|1275|1274.6|195794
1598879100000|2020-08-31 13:05:00|1275.4|1275.2|1275.6|1275.4|1276.6|1276.4|1275.2|1275|123998
1598879400000|2020-08-31 13:10:00|1275.8|1275.2|1274.8|1274.6|1275.8|1275.6|1274.4|1274|37094
1598879700000|2020-08-31 13:15:00|1274.6|1274.4|1275.2|1274.6|1275.4|1275.2|1273.8|1273.6|81704
1598880000000|2020-08-31 13:20:00|1274.8|1274.8|1274.4|1274.2|1275.8|1275.6|1274.4|1274.2|49789
1598880300000|2020-08-31 13:25:00|1274.2|1274|1273.4|1273|1274.6|1274.4|1273.2|1273|81795
1598880600000|2020-08-31 13:30:00|1273.2|1272.8|1266.6|1266.4|1273.2|1273|1265.8|1265.4|327291
1598880900000|2020-08-31 13:35:00|1266.8|1266.6|1267|1266.6|1269|1268.8|1265|1264.8|150313
1598881200000|2020-08-31 13:40:00|1266.8|1266.4|1263.4|1263|1267.4|1267|1262.6|1262.2|209613
1598881500000|2020-08-31 13:45:00|1263.2|1262.8|1265|1264.6|1265.8|1265.6|1262.6|1262.2|139756
1598881800000|2020-08-31 13:50:00|1264.8|1264.4|1259.2|1258.6|1265|1264.4|1258.6|1258.2|203144
1598882100000|2020-08-31 13:55:00|1259.4|1258.8|1261.2|1260.8|1261.8|1261.4|1258.2|1258|126835
1598882400000|2020-08-31 14:00:00|1261|1261|1264|1263.6|1264.6|1264.4|1260.4|1260.2|100913
1598882700000|2020-08-31 14:05:00|1264.2|1263.4|1263.4|1263.2|1264.2|1263.8|1260.2|1260|74960
1598883000000|2020-08-31 14:10:00|1263.6|1263.4|1262.6|1262|1264.2|1264|1262|1261.8|153695
1598883300000|2020-08-31 14:15:00|1262.4|1262.2|1264.2|1264|1264.4|1264.2|1261|1260.6|96836
1598883600000|2020-08-31 14:20:00|1264.4|1264.2|1265.6|1265.4|1266|1265.8|1263.6|1263.4|58735
1598883900000|2020-08-31 14:25:00|1265.4|1265.2|1265.6|1265.2|1266|1265.6|1263.4|1263|130370
1598884200000|2020-08-31 14:30:00|1265.8|1265.4|1266.4|1266.2|1267|1266.8|1265.2|1265|82161
1598884500000|2020-08-31 14:35:00|1266.2|1266|1264.4|1264.2|1266.8|1266.4|1264.4|1264|99881
1598884800000|2020-08-31 14:40:00|1264.6|1264|1261.8|1261.6|1264.6|1264|1261.4|1261.2|71090
1598885100000|2020-08-31 14:45:00|1261.6|1261.4|1261.6|1261.4|1261.6|1261.4|1260|1259.8|207681
1598885400000|2020-08-31 14:50:00|1261.8|1261.6|1260|1259.6|1262|1261.8|1259.6|1259.4|110620
1598885700000|2020-08-31 14:55:00|1260.2|1259.8|1261|1260.8|1261.2|1260.8|1259.2|1259|59583
1598886000000|2020-08-31 15:00:00|1260.8|1260.6|1259.2|1259|1260.8|1260.8|1259|1258.6|62705
1598886300000|2020-08-31 15:05:00|1259|1258.8|1257.4|1257|1259.2|1259|1257.2|1257|123440
1598886600000|2020-08-31 15:10:00|1257.6|1257.2|1256|1255.6|1257.6|1257.2|1254.4|1254|311822
1598886900000|2020-08-31 15:15:00|1255.8|1255.4|1254.8|1254.6|1256.6|1256.4|1254.4|1254|149899
1598887200000|2020-08-31 15:20:00|1254.6|1254.4|1250.6|1250.2|1254.8|1254.6|1249.4|1249.2|609837
1598887500000|2020-08-31 15:25:00|1250.4|1250.4|1249|1248.6|1251|1250.8|1248.4|1248.2|302969
1598943600000|2020-09-01 07:00:00|1267|1228.8|1245|1244.2|1267|1255|1244.6|1228.8|754554
1598943900000|2020-09-01 07:05:00|1244.8|1244|1233.6|1233.2|1245.4|1245|1233.6|1233|398359
1598944200000|2020-09-01 07:10:00|1233.8|1233.4|1239|1238|1240|1239.4|1233.8|1233.2|184933
1598944500000|2020-09-01 07:15:00|1239.2|1238.4|1245.8|1244.8|1246|1245.2|1238.2|1237.6|148581
1598944800000|2020-09-01 07:20:00|1245.6|1245|1253.6|1252.8|1256.8|1256|1245|1244.2|238684
1598945100000|2020-09-01 07:25:00|1253.4|1252.6|1253.2|1252.6|1255.2|1254.4|1250.4|1250|175425
1598945400000|2020-09-01 07:30:00|1253.4|1252.8|1248.8|1248.2|1253.8|1253.4|1246.6|1246.2|150864
1598945700000|2020-09-01 07:35:00|1248.6|1248|1247.4|1247|1251.2|1251|1247.2|1246.6|126274
1598946000000|2020-09-01 07:40:00|1247.6|1247.2|1249.2|1248.6|1252.6|1251.8|1247.6|1247.2|79804
1598946300000|2020-09-01 07:45:00|1249.4|1249|1253.6|1253.4|1256.2|1256|1249.4|1249|194449
1598946600000|2020-09-01 07:50:00|1254|1253.6|1248.4|1248|1254|1253.8|1247|1246.8|122231
1598946900000|2020-09-01 07:55:00|1248.6|1248.2|1246.4|1245.8|1250|1249.6|1245.6|1245|104539
1598947200000|2020-09-01 08:00:00|1246.2|1245.6|1244.8|1244.2|1249.4|1249|1244|1243.6|118050
1598947500000|2020-09-01 08:05:00|1245|1244.4|1242.2|1241.8|1246|1245.6|1241.6|1241.2|122058
1598947800000|2020-09-01 08:10:00|1242.4|1242|1239.8|1239.4|1242.6|1242.2|1239.6|1239.2|221354
1598948100000|2020-09-01 08:15:00|1240|1239.6|1239.6|1239.4|1240.6|1240.4|1236|1235.6|204406
1598948400000|2020-09-01 08:20:00|1239.4|1239.2|1238.4|1238|1240.2|1240|1237.4|1237|109718
1598948700000|2020-09-01 08:25:00|1238.2|1238.2|1239|1238.6|1241|1240.6|1237.8|1237.6|218278
1598949000000|2020-09-01 08:30:00|1238.8|1238.4|1241.6|1241.2|1243.2|1243|1236|1235.6|266150
1598949300000|2020-09-01 08:35:00|1241.4|1241.4|1240.4|1240.2|1244|1243.6|1240.2|1240|107057
1598949600000|2020-09-01 08:40:00|1240.6|1240.4|1239.8|1239.4|1241.2|1241|1237.4|1237.2|249007
1598949900000|2020-09-01 08:45:00|1240|1239.6|1239.6|1239.2|1241.8|1241.4|1239|1238.6|77444
1598950200000|2020-09-01 08:50:00|1239.8|1239.4|1236.4|1236|1240.6|1240.4|1236|1235.8|211087
1598950500000|2020-09-01 08:55:00|1236.2|1235.8|1235.8|1235.6|1237.6|1237|1235.4|1235|146697
1598950800000|2020-09-01 09:00:00|1236|1235.8|1235|1234.8|1237|1236.6|1234|1233.8|284866
1598951100000|2020-09-01 09:05:00|1234.8|1234.6|1233|1232.8|1235.4|1235.2|1232.8|1232.4|185840
1598951400000|2020-09-01 09:10:00|1233.2|1233|1235.8|1235.4|1236.8|1236.6|1233.2|1233|211889
1598951700000|2020-09-01 09:15:00|1236|1235.6|1236.8|1236.4|1237.4|1237.2|1235.8|1235.4|68889
1598952000000|2020-09-01 09:20:00|1237|1236.6|1236.6|1236.4|1238.4|1238|1236.4|1236|58262
1598952300000|2020-09-01 09:25:00|1236.8|1236.6|1236.2|1235.8|1237.6|1237.2|1235.8|1235.4|43131
1598952600000|2020-09-01 09:30:00|1236|1236|1234.8|1234.6|1236.2|1236|1234.8|1234.4|104398
1598952900000|2020-09-01 09:35:00|1235|1234.4|1236.4|1236|1236.6|1236.2|1234.8|1234.4|109951
1598953200000|2020-09-01 09:40:00|1236.2|1235.8|1234|1233.8|1236.4|1236|1233.8|1233.6|210187
1598953500000|2020-09-01 09:45:00|1234.2|1233.6|1233.4|1233.2|1235.6|1235.4|1233.4|1233.2|128435
1598953800000|2020-09-01 09:50:00|1233.2|1233|1232.8|1232.6|1233.8|1233.4|1232.2|1232|121860
1598954100000|2020-09-01 09:55:00|1232.6|1232.4|1231.4|1231|1232.6|1232.6|1230.8|1230.4|110759
1598954400000|2020-09-01 10:00:00|1231.2|1230.8|1230.8|1230.4|1231.8|1231.6|1230.4|1230|104181
1598954700000|2020-09-01 10:05:00|1230.6|1230.2|1232|1231.8|1232|1231.8|1229.8|1229.6|222253
1598955000000|2020-09-01 10:10:00|1232.2|1232|1231.8|1231.6|1233.2|1233|1231.2|1231|49425
1598955300000|2020-09-01 10:15:00|1232|1231.8|1233.2|1232.8|1233.4|1233.2|1231.6|1231.4|70291
1598955600000|2020-09-01 10:20:00|1233.4|1233|1233.4|1233|1234|1233.8|1232.2|1232|72949
1598955900000|2020-09-01 10:25:00|1233.6|1233.2|1235.8|1235.4|1237.2|1236.8|1233.4|1233|107769
1598956200000|2020-09-01 10:30:00|1236|1235.6|1236|1235.6|1236.8|1236.6|1234.8|1234.6|86198
1598956500000|2020-09-01 10:35:00|1236.2|1235.8|1235.2|1235|1237.6|1237.4|1234.8|1234.6|123353
1598956800000|2020-09-01 10:40:00|1235|1234.8|1234.4|1234.2|1236.4|1236.2|1234.4|1234.2|25427
1598957100000|2020-09-01 10:45:00|1234.6|1234|1233|1232.6|1234.6|1234.4|1232.6|1232.2|94889
1598957400000|2020-09-01 10:50:00|1232.8|1232.4|1233.4|1233|1233.4|1233|1232.2|1232|72012
1598957700000|2020-09-01 10:55:00|1233.2|1232.8|1234.4|1234|1234.6|1234.4|1233|1232.8|30592
1598958000000|2020-09-01 11:00:00|1234.6|1234.2|1233.8|1233.4|1234.8|1234.6|1233.2|1232.8|93105
1598958300000|2020-09-01 11:05:00|1234|1233.6|1235.6|1235.4|1236.4|1236|1233.8|1233.4|122384
1598958600000|2020-09-01 11:10:00|1235.4|1235.2|1234.4|1234.2|1236|1235.6|1234.2|1233.6|48116
1598958900000|2020-09-01 11:15:00|1234.6|1234|1233.4|1233|1234.8|1234.6|1233.4|1233|33303
1598959200000|2020-09-01 11:20:00|1233.2|1232.8|1232.8|1232.4|1233.4|1233.2|1232|1231.8|82488
1598959500000|2020-09-01 11:25:00|1232.6|1232.2|1233|1232.6|1233|1232.6|1231.8|1231.6|40565
1598959800000|2020-09-01 11:30:00|1232.8|1232.8|1232.2|1231.8|1233.6|1233.2|1231.8|1231.6|55272
1598960100000|2020-09-01 11:35:00|1232|1231.6|1230.8|1230.6|1232.2|1232|1230.6|1230.2|86311
1598960400000|2020-09-01 11:40:00|1230.6|1230.4|1231.6|1231.4|1232.8|1232.4|1230.2|1230|68292
1598960700000|2020-09-01 11:45:00|1231.8|1231.2|1231.2|1231|1232|1231.6|1230.8|1230.6|24935
1598961000000|2020-09-01 11:50:00|1231.4|1230.8|1230.6|1230.2|1231.4|1230.8|1230.2|1230|42164
1598961300000|2020-09-01 11:55:00|1230.4|1230.4|1230.4|1230.2|1231.6|1231.4|1230.2|1230|48656
1598961600000|2020-09-01 12:00:00|1230.2|1230|1230.8|1230.6|1232.8|1232.2|1230.2|1230|34062
1598961900000|2020-09-01 12:05:00|1231|1230.8|1230.6|1230.4|1231.2|1231|1230.4|1230.2|17525
1598962200000|2020-09-01 12:10:00|1230.8|1230.6|1230.4|1230|1231|1230.8|1229.6|1229.4|94149
1598962500000|2020-09-01 12:15:00|1230.6|1229.8|1228.4|1228.2|1230.6|1229.8|1228.2|1228|135480
1598962800000|2020-09-01 12:20:00|1228.2|1228|1229.4|1229|1230.6|1230.4|1226.8|1226.6|130271
1598963100000|2020-09-01 12:25:00|1229.2|1229.2|1227.8|1227.4|1229.4|1229.2|1227.2|1227|56761
1598963400000|2020-09-01 12:30:00|1227.6|1227.2|1228.2|1228|1228.6|1228.4|1227.2|1227|57799
1598963700000|2020-09-01 12:35:00|1228.4|1228.2|1229.4|1229|1229.4|1229.2|1228|1227.6|101127
1598964000000|2020-09-01 12:40:00|1229.2|1228.8|1227.8|1227.4|1229.4|1229|1227|1226.8|95222
1598964300000|2020-09-01 12:45:00|1228|1227.6|1227.4|1227.2|1228|1227.8|1227|1226.8|58632
1598964600000|2020-09-01 12:50:00|1227.2|1227|1226.4|1226|1227.6|1227.4|1226.4|1226|56795
1598964900000|2020-09-01 12:55:00|1226.2|1226.2|1223.2|1223|1226.4|1226.2|1222.6|1222.4|275209
1598965200000|2020-09-01 13:00:00|1223|1222.8|1219.2|1219|1223.2|1223|1217.2|1216.8|535236
1598965500000|2020-09-01 13:05:00|1219|1218.8|1217.2|1216.8|1219.8|1219.6|1214.4|1214.2|361617
1598965800000|2020-09-01 13:10:00|1217|1216.6|1218.8|1218.6|1219.6|1219.2|1215.8|1215.4|154903
1598966100000|2020-09-01 13:15:00|1218.6|1218.4|1218.6|1218.2|1219.4|1219.2|1215.8|1215.6|177618
1598966400000|2020-09-01 13:20:00|1218.8|1218.4|1219.8|1219.6|1220|1219.8|1217.2|1217|127945
1598966700000|2020-09-01 13:25:00|1219.6|1219.4|1220.2|1220|1221.2|1221|1218.6|1218.2|230714
1598967000000|2020-09-01 13:30:00|1220|1219.8|1213.2|1213|1220.4|1220|1212.6|1212.2|296214
1598967300000|2020-09-01 13:35:00|1213.4|1212.8|1215.2|1214.8|1215.2|1214.8|1209.6|1209|384830
1598967600000|2020-09-01 13:40:00|1215|1214.6|1217.8|1217.4|1219.2|1218.8|1212.8|1212.6|190667
1598967900000|2020-09-01 13:45:00|1217.6|1217.2|1219.6|1219.4|1220|1219.6|1216.8|1216.6|368323
1598968200000|2020-09-01 13:50:00|1219.4|1219.2|1219.2|1219|1220.2|1220|1218|1217.8|216151
1598968500000|2020-09-01 13:55:00|1219.4|1219.2|1219.2|1218.8|1220.6|1220.2|1217.8|1217.4|214539
1598968800000|2020-09-01 14:00:00|1219|1218.6|1224.6|1224.2|1227|1226.4|1218.8|1218.4|151215
1598969100000|2020-09-01 14:05:00|1224.8|1224.4|1220|1219.6|1227.4|1227.2|1219.8|1219.6|99762
1598969400000|2020-09-01 14:10:00|1219.8|1219.8|1220.2|1220|1223.6|1223.2|1219.4|1219|168004
1598969700000|2020-09-01 14:15:00|1220|1219.8|1222.8|1222.2|1223|1222.6|1218|1217.6|283895
1598970000000|2020-09-01 14:20:00|1223|1222.4|1227.2|1226.8|1229|1228.6|1222.6|1222.2|134708
1598970300000|2020-09-01 14:25:00|1227|1227|1231.4|1230.8|1231.6|1231|1227|1226.8|209630
1598970600000|2020-09-01 14:30:00|1231.2|1231|1232.4|1232|1233.4|1233|1231|1230.6|167535
1598970900000|2020-09-01 14:35:00|1232.2|1232.2|1232.2|1231.8|1232.8|1232.6|1230.4|1230.2|143800
1598971200000|2020-09-01 14:40:00|1232|1231.6|1233.4|1233|1234.6|1234.4|1231.8|1231.6|200572
1598971500000|2020-09-01 14:45:00|1233.6|1233.2|1234.8|1234.6|1237.2|1236.8|1233.4|1233|135714
1598971800000|2020-09-01 14:50:00|1234.6|1234.4|1235|1234.8|1237.6|1237.4|1234|1233.6|203621
1598972100000|2020-09-01 14:55:00|1235.2|1235|1236.8|1236.6|1238|1237.8|1234.8|1234.6|176566
1598972400000|2020-09-01 15:00:00|1237|1236.8|1238.2|1238|1238.6|1238.4|1235.2|1235|185669
1598972700000|2020-09-01 15:05:00|1238.4|1238.2|1238.6|1238.4|1239.4|1239.2|1237.4|1237.2|153588
1598973000000|2020-09-01 15:10:00|1238.4|1238.2|1235.8|1235.4|1239.4|1239.2|1235.6|1235.4|186152
1598973300000|2020-09-01 15:15:00|1235.6|1235.2|1237.4|1237|1238.6|1238.2|1235|1234.8|217317
1598973600000|2020-09-01 15:20:00|1237.2|1237.2|1235|1234.6|1237.4|1237.2|1233.6|1233.2|187178
1598973900000|2020-09-01 15:25:00|1234.8|1234.8|1233.6|1233.2|1235.8|1235.6|1233.2|1233|235076
1598943600000|2020-09-01 07:00:00|1267|1228.8|1245|1244.2|1267|1255|1244.6|1228.8|754554
1598943900000|2020-09-01 07:05:00|1244.8|1244|1233.6|1233.2|1245.4|1245|1233.6|1233|398359
1598944200000|2020-09-01 07:10:00|1233.8|1233.4|1239|1238|1240|1239.4|1233.8|1233.2|184933
1598944500000|2020-09-01 07:15:00|1239.2|1238.4|1245.8|1244.8|1246|1245.2|1238.2|1237.6|148581
1598944800000|2020-09-01 07:20:00|1245.6|1245|1253.6|1252.8|1256.8|1256|1245|1244.2|238684
1598945100000|2020-09-01 07:25:00|1253.4|1252.6|1253.2|1252.6|1255.2|1254.4|1250.4|1250|175425
1598945400000|2020-09-01 07:30:00|1253.4|1252.8|1248.8|1248.2|1253.8|1253.4|1246.6|1246.2|150864
1598945700000|2020-09-01 07:35:00|1248.6|1248|1247.4|1247|1251.2|1251|1247.2|1246.6|126274
1598946000000|2020-09-01 07:40:00|1247.6|1247.2|1249.2|1248.6|1252.6|1251.8|1247.6|1247.2|79804
1598946300000|2020-09-01 07:45:00|1249.4|1249|1253.6|1253.4|1256.2|1256|1249.4|1249|194449
1598946600000|2020-09-01 07:50:00|1254|1253.6|1248.4|1248|1254|1253.8|1247|1246.8|122231
1598946900000|2020-09-01 07:55:00|1248.6|1248.2|1246.4|1245.8|1250|1249.6|1245.6|1245|104539
1598947200000|2020-09-01 08:00:00|1246.2|1245.6|1244.8|1244.2|1249.4|1249|1244|1243.6|118050
1598947500000|2020-09-01 08:05:00|1245|1244.4|1242.2|1241.8|1246|1245.6|1241.6|1241.2|122058
1598947800000|2020-09-01 08:10:00|1242.4|1242|1239.8|1239.4|1242.6|1242.2|1239.6|1239.2|221354
1598948100000|2020-09-01 08:15:00|1240|1239.6|1239.6|1239.4|1240.6|1240.4|1236|1235.6|204406
1598948400000|2020-09-01 08:20:00|1239.4|1239.2|1238.4|1238|1240.2|1240|1237.4|1237|109718
1598948700000|2020-09-01 08:25:00|1238.2|1238.2|1239|1238.6|1241|1240.6|1237.8|1237.6|218278
1598949000000|2020-09-01 08:30:00|1238.8|1238.4|1241.6|1241.2|1243.2|1243|1236|1235.6|266150
1598949300000|2020-09-01 08:35:00|1241.4|1241.4|1240.4|1240.2|1244|1243.6|1240.2|1240|107057
1598949600000|2020-09-01 08:40:00|1240.6|1240.4|1239.8|1239.4|1241.2|1241|1237.4|1237.2|249007
1598949900000|2020-09-01 08:45:00|1240|1239.6|1239.6|1239.2|1241.8|1241.4|1239|1238.6|77444
1598950200000|2020-09-01 08:50:00|1239.8|1239.4|1236.4|1236|1240.6|1240.4|1236|1235.8|211087
1598950500000|2020-09-01 08:55:00|1236.2|1235.8|1235.8|1235.6|1237.6|1237|1235.4|1235|146697
1598950800000|2020-09-01 09:00:00|1236|1235.8|1235|1234.8|1237|1236.6|1234|1233.8|284866
1598951100000|2020-09-01 09:05:00|1234.8|1234.6|1233|1232.8|1235.4|1235.2|1232.8|1232.4|185840
1598951400000|2020-09-01 09:10:00|1233.2|1233|1235.8|1235.4|1236.8|1236.6|1233.2|1233|211889
1598951700000|2020-09-01 09:15:00|1236|1235.6|1236.8|1236.4|1237.4|1237.2|1235.8|1235.4|68889
1598952000000|2020-09-01 09:20:00|1237|1236.6|1236.6|1236.4|1238.4|1238|1236.4|1236|58262
1598952300000|2020-09-01 09:25:00|1236.8|1236.6|1236.2|1235.8|1237.6|1237.2|1235.8|1235.4|43131
1598952600000|2020-09-01 09:30:00|1236|1236|1234.8|1234.6|1236.2|1236|1234.8|1234.4|104398
1598952900000|2020-09-01 09:35:00|1235|1234.4|1236.4|1236|1236.6|1236.2|1234.8|1234.4|109951
1598953200000|2020-09-01 09:40:00|1236.2|1235.8|1234|1233.8|1236.4|1236|1233.8|1233.6|210187
1598953500000|2020-09-01 09:45:00|1234.2|1233.6|1233.4|1233.2|1235.6|1235.4|1233.4|1233.2|128435
1598953800000|2020-09-01 09:50:00|1233.2|1233|1232.8|1232.6|1233.8|1233.4|1232.2|1232|121860
1598954100000|2020-09-01 09:55:00|1232.6|1232.4|1231.4|1231|1232.6|1232.6|1230.8|1230.4|110759
1598954400000|2020-09-01 10:00:00|1231.2|1230.8|1230.8|1230.4|1231.8|1231.6|1230.4|1230|104181
1598954700000|2020-09-01 10:05:00|1230.6|1230.2|1232|1231.8|1232|1231.8|1229.8|1229.6|222253
1598955000000|2020-09-01 10:10:00|1232.2|1232|1231.8|1231.6|1233.2|1233|1231.2|1231|49425
1598955300000|2020-09-01 10:15:00|1232|1231.8|1233.2|1232.8|1233.4|1233.2|1231.6|1231.4|70291
1598955600000|2020-09-01 10:20:00|1233.4|1233|1233.4|1233|1234|1233.8|1232.2|1232|72949
1598955900000|2020-09-01 10:25:00|1233.6|1233.2|1235.8|1235.4|1237.2|1236.8|1233.4|1233|107769
1598956200000|2020-09-01 10:30:00|1236|1235.6|1236|1235.6|1236.8|1236.6|1234.8|1234.6|86198
1598956500000|2020-09-01 10:35:00|1236.2|1235.8|1235.2|1235|1237.6|1237.4|1234.8|1234.6|123353
1598956800000|2020-09-01 10:40:00|1235|1234.8|1234.4|1234.2|1236.4|1236.2|1234.4|1234.2|25427
1598957100000|2020-09-01 10:45:00|1234.6|1234|1233|1232.6|1234.6|1234.4|1232.6|1232.2|94889
1598957400000|2020-09-01 10:50:00|1232.8|1232.4|1233.4|1233|1233.4|1233|1232.2|1232|72012
1598957700000|2020-09-01 10:55:00|1233.2|1232.8|1234.4|1234|1234.6|1234.4|1233|1232.8|30592
1598958000000|2020-09-01 11:00:00|1234.6|1234.2|1233.8|1233.4|1234.8|1234.6|1233.2|1232.8|93105
1598958300000|2020-09-01 11:05:00|1234|1233.6|1235.6|1235.4|1236.4|1236|1233.8|1233.4|122384
1598958600000|2020-09-01 11:10:00|1235.4|1235.2|1234.4|1234.2|1236|1235.6|1234.2|1233.6|48116
1598958900000|2020-09-01 11:15:00|1234.6|1234|1233.4|1233|1234.8|1234.6|1233.4|1233|33303
1598959200000|2020-09-01 11:20:00|1233.2|1232.8|1232.8|1232.4|1233.4|1233.2|1232|1231.8|82488
1598959500000|2020-09-01 11:25:00|1232.6|1232.2|1233|1232.6|1233|1232.6|1231.8|1231.6|40565
1598959800000|2020-09-01 11:30:00|1232.8|1232.8|1232.2|1231.8|1233.6|1233.2|1231.8|1231.6|55272
1598960100000|2020-09-01 11:35:00|1232|1231.6|1230.8|1230.6|1232.2|1232|1230.6|1230.2|86311
1598960400000|2020-09-01 11:40:00|1230.6|1230.4|1231.6|1231.4|1232.8|1232.4|1230.2|1230|68292
1598960700000|2020-09-01 11:45:00|1231.8|1231.2|1231.2|1231|1232|1231.6|1230.8|1230.6|24935
1598961000000|2020-09-01 11:50:00|1231.4|1230.8|1230.6|1230.2|1231.4|1230.8|1230.2|1230|42164
1598961300000|2020-09-01 11:55:00|1230.4|1230.4|1230.4|1230.2|1231.6|1231.4|1230.2|1230|48656
1598961600000|2020-09-01 12:00:00|1230.2|1230|1230.8|1230.6|1232.8|1232.2|1230.2|1230|34062
1598961900000|2020-09-01 12:05:00|1231|1230.8|1230.6|1230.4|1231.2|1231|1230.4|1230.2|17525
1598962200000|2020-09-01 12:10:00|1230.8|1230.6|1230.4|1230|1231|1230.8|1229.6|1229.4|94149
1598962500000|2020-09-01 12:15:00|1230.6|1229.8|1228.4|1228.2|1230.6|1229.8|1228.2|1228|135480
1598962800000|2020-09-01 12:20:00|1228.2|1228|1229.4|1229|1230.6|1230.4|1226.8|1226.6|130271
1598963100000|2020-09-01 12:25:00|1229.2|1229.2|1227.8|1227.4|1229.4|1229.2|1227.2|1227|56761
1598963400000|2020-09-01 12:30:00|1227.6|1227.2|1228.2|1228|1228.6|1228.4|1227.2|1227|57799
1598963700000|2020-09-01 12:35:00|1228.4|1228.2|1229.4|1229|1229.4|1229.2|1228|1227.6|101127
1598964000000|2020-09-01 12:40:00|1229.2|1228.8|1227.8|1227.4|1229.4|1229|1227|1226.8|95222
1598964300000|2020-09-01 12:45:00|1228|1227.6|1227.4|1227.2|1228|1227.8|1227|1226.8|58632
1598964600000|2020-09-01 12:50:00|1227.2|1227|1226.4|1226|1227.6|1227.4|1226.4|1226|56795
1598964900000|2020-09-01 12:55:00|1226.2|1226.2|1223.2|1223|1226.4|1226.2|1222.6|1222.4|275209
1598965200000|2020-09-01 13:00:00|1223|1222.8|1219.2|1219|1223.2|1223|1217.2|1216.8|535236
1598965500000|2020-09-01 13:05:00|1219|1218.8|1217.2|1216.8|1219.8|1219.6|1214.4|1214.2|361617
1598965800000|2020-09-01 13:10:00|1217|1216.6|1218.8|1218.6|1219.6|1219.2|1215.8|1215.4|154903
1598966100000|2020-09-01 13:15:00|1218.6|1218.4|1218.6|1218.2|1219.4|1219.2|1215.8|1215.6|177618
1598966400000|2020-09-01 13:20:00|1218.8|1218.4|1219.8|1219.6|1220|1219.8|1217.2|1217|127945
1598966700000|2020-09-01 13:25:00|1219.6|1219.4|1220.2|1220|1221.2|1221|1218.6|1218.2|230714
1598967000000|2020-09-01 13:30:00|1220|1219.8|1213.2|1213|1220.4|1220|1212.6|1212.2|296214
1598967300000|2020-09-01 13:35:00|1213.4|1212.8|1215.2|1214.8|1215.2|1214.8|1209.6|1209|384830
1598967600000|2020-09-01 13:40:00|1215|1214.6|1217.8|1217.4|1219.2|1218.8|1212.8|1212.6|190667
1598967900000|2020-09-01 13:45:00|1217.6|1217.2|1219.6|1219.4|1220|1219.6|1216.8|1216.6|368323
1598968200000|2020-09-01 13:50:00|1219.4|1219.2|1219.2|1219|1220.2|1220|1218|1217.8|216151
1598968500000|2020-09-01 13:55:00|1219.4|1219.2|1219.2|1218.8|1220.6|1220.2|1217.8|1217.4|214539
1598968800000|2020-09-01 14:00:00|1219|1218.6|1224.6|1224.2|1227|1226.4|1218.8|1218.4|151215
1598969100000|2020-09-01 14:05:00|1224.8|1224.4|1220|1219.6|1227.4|1227.2|1219.8|1219.6|99762
1598969400000|2020-09-01 14:10:00|1219.8|1219.8|1220.2|1220|1223.6|1223.2|1219.4|1219|168004
1598969700000|2020-09-01 14:15:00|1220|1219.8|1222.8|1222.2|1223|1222.6|1218|1217.6|283895
1598970000000|2020-09-01 14:20:00|1223|1222.4|1227.2|1226.8|1229|1228.6|1222.6|1222.2|134708
1598970300000|2020-09-01 14:25:00|1227|1227|1231.4|1230.8|1231.6|1231|1227|1226.8|209630
1598970600000|2020-09-01 14:30:00|1231.2|1231|1232.4|1232|1233.4|1233|1231|1230.6|167535
1598970900000|2020-09-01 14:35:00|1232.2|1232.2|1232.2|1231.8|1232.8|1232.6|1230.4|1230.2|143800
1598971200000|2020-09-01 14:40:00|1232|1231.6|1233.4|1233|1234.6|1234.4|1231.8|1231.6|200572
1598971500000|2020-09-01 14:45:00|1233.6|1233.2|1234.8|1234.6|1237.2|1236.8|1233.4|1233|135714
1598971800000|2020-09-01 14:50:00|1234.6|1234.4|1235|1234.8|1237.6|1237.4|1234|1233.6|203621
1598972100000|2020-09-01 14:55:00|1235.2|1235|1236.8|1236.6|1238|1237.8|1234.8|1234.6|176566
1598972400000|2020-09-01 15:00:00|1237|1236.8|1238.2|1238|1238.6|1238.4|1235.2|1235|185669
1598972700000|2020-09-01 15:05:00|1238.4|1238.2|1238.6|1238.4|1239.4|1239.2|1237.4|1237.2|153588
1598973000000|2020-09-01 15:10:00|1238.4|1238.2|1235.8|1235.4|1239.4|1239.2|1235.6|1235.4|186152
1598973300000|2020-09-01 15:15:00|1235.6|1235.2|1237.4|1237|1238.6|1238.2|1235|1234.8|217317
1598973600000|2020-09-01 15:20:00|1237.2|1237.2|1235|1234.6|1237.4|1237.2|1233.6|1233.2|187178
1598973900000|2020-09-01 15:25:00|1234.8|1234.8|1233.6|1233.2|1235.8|1235.6|1233.2|1233|235076
1599030000000|2020-09-02 07:00:00|1242.2|1213.8|1244.2|1243|1244.8|1244|1233.8|1213.8|238063
1599030300000|2020-09-02 07:05:00|1244|1244|1245.2|1244|1248.6|1248.4|1242|1241.2|222737
1599030600000|2020-09-02 07:10:00|1245.4|1244.2|1242.6|1241.4|1247|1246|1240.6|1240|121236
1599030900000|2020-09-02 07:15:00|1242.8|1241.6|1238|1237.8|1248|1247.2|1238|1237.8|171349
1599031200000|2020-09-02 07:20:00|1237.8|1237.6|1241|1240.4|1245.6|1245.2|1237.8|1237.4|123628
1599031500000|2020-09-02 07:25:00|1240.8|1240.2|1237|1236.4|1242.2|1241.8|1236.8|1236.4|108091
1599031800000|2020-09-02 07:30:00|1237.2|1236.6|1239.8|1239.4|1241.8|1241.6|1237.2|1236.6|108168
1599032100000|2020-09-02 07:35:00|1240|1239.8|1238.6|1238.2|1240.8|1240.6|1237.6|1237|67666
1599032400000|2020-09-02 07:40:00|1238.8|1238|1241.2|1240.6|1241.8|1241.4|1238.2|1237.8|109642
1599032700000|2020-09-02 07:45:00|1241.4|1240.8|1236.2|1235.6|1241.8|1241.6|1235.6|1235.4|92517
1599033000000|2020-09-02 07:50:00|1236|1235.4|1238.4|1238|1240|1239.6|1235.6|1235.4|86434
1599033300000|2020-09-02 07:55:00|1238.6|1238.2|1237.6|1237.4|1239.8|1239.6|1237.6|1237.2|64350
1599033600000|2020-09-02 08:00:00|1237.4|1237.2|1236|1235.6|1239.6|1239.4|1235.4|1235.2|95542
1599033900000|2020-09-02 08:05:00|1235.8|1235.8|1235.8|1235.4|1239|1238.6|1235.8|1235.4|79217
1599034200000|2020-09-02 08:10:00|1236|1235.6|1236.4|1236.2|1238.2|1238|1236|1235.6|48236
1599034500000|2020-09-02 08:15:00|1236.2|1236|1239.4|1239.2|1239.4|1239.2|1236.2|1236|85802
1599034800000|2020-09-02 08:20:00|1239.6|1239|1244.8|1244.4|1245.6|1245|1239|1238.8|143739
1599035100000|2020-09-02 08:25:00|1244.6|1244.6|1243.2|1242.8|1244.6|1244.6|1242.8|1242.4|108413
1599035400000|2020-09-02 08:30:00|1243.4|1243|1248.4|1248.2|1248.8|1248.6|1242.6|1242.2|192466
1599035700000|2020-09-02 08:35:00|1248.6|1248.4|1248.2|1247.8|1251|1250.8|1247.8|1247.4|212356
1599036000000|2020-09-02 08:40:00|1248.4|1248|1249.6|1249.2|1250.8|1250.6|1248.2|1248|122633
1599036300000|2020-09-02 08:45:00|1249.8|1249.4|1250.4|1250.2|1253.4|1253.2|1249.6|1249.2|392559
1599036600000|2020-09-02 08:50:00|1250.6|1250.4|1251.4|1251|1252|1251.6|1250.2|1250|101262
1599036900000|2020-09-02 08:55:00|1251.6|1251.2|1249.4|1249.2|1251.8|1251.6|1247|1246.8|93943
1599037200000|2020-09-02 09:00:00|1249.6|1249|1246.4|1246|1250.4|1250.2|1246.2|1246|119858
1599037500000|2020-09-02 09:05:00|1246.6|1246.2|1248.4|1247.8|1248.6|1248.2|1246|1245.8|73042
1599037800000|2020-09-02 09:10:00|1248.6|1248|1249.8|1249.6|1250.8|1250.6|1248|1247.8|68816
1599038100000|2020-09-02 09:15:00|1250|1249.8|1252.2|1252|1252.4|1252|1250|1249.6|88163
1599038400000|2020-09-02 09:20:00|1252.4|1252.2|1252.4|1252.2|1253.8|1253.6|1251.8|1251.6|103699
1599038700000|2020-09-02 09:25:00|1252.6|1252.4|1251.4|1251|1253.4|1253.2|1251.2|1250.8|55084
1599039000000|2020-09-02 09:30:00|1251.6|1251.2|1250.8|1250.4|1252|1251.4|1250.4|1250|69475
1599039300000|2020-09-02 09:35:00|1250.6|1250.2|1249.2|1249|1251.6|1251.4|1249.2|1248.8|89409
1599039600000|2020-09-02 09:40:00|1249.4|1249.2|1248.6|1248.2|1250.4|1250|1248.4|1248|76105
1599039900000|2020-09-02 09:45:00|1248.4|1248|1248.2|1247.8|1248.6|1248.4|1247.6|1247.2|123562
1599040200000|2020-09-02 09:50:00|1248.4|1248|1249.8|1249.4|1250|1249.6|1247.8|1247.6|78393
1599040500000|2020-09-02 09:55:00|1250|1249.6|1251.2|1251|1251.2|1251|1249.6|1249.4|44696
1599040800000|2020-09-02 10:00:00|1251.4|1251.2|1253.6|1253.4|1255|1254.8|1251.4|1251|135310
1599041100000|2020-09-02 10:05:00|1253.8|1253.6|1254.6|1254.4|1255.4|1255.2|1253.4|1253|135891
1599041400000|2020-09-02 10:10:00|1254.4|1254.2|1251.4|1251|1254.4|1254.2|1250.4|1250.2|64157
1599041700000|2020-09-02 10:15:00|1251.6|1251.2|1251.4|1251.2|1252.2|1252|1250.6|1250.4|31515
1599042000000|2020-09-02 10:20:00|1251.6|1251.4|1253.6|1253.2|1254.2|1253.8|1250.8|1250.6|79343
1599042300000|2020-09-02 10:25:00|1253.8|1253.4|1252.6|1252.2|1254|1253.8|1252.4|1252.2|38387
1599042600000|2020-09-02 10:30:00|1252.4|1252.4|1251.8|1251.6|1253.2|1253|1251.8|1251.6|62413
1599042900000|2020-09-02 10:35:00|1252|1251.8|1251.4|1251|1252.2|1251.8|1250.6|1250.4|63751
1599043200000|2020-09-02 10:40:00|1251.6|1251.2|1254.4|1254.2|1254.6|1254.2|1251.6|1251.2|83376
1599043500000|2020-09-02 10:45:00|1254.6|1254|1253.2|1252.8|1254.8|1254.4|1252.4|1252.2|82500
1599043800000|2020-09-02 10:50:00|1253|1252.6|1251.6|1251.2|1253|1252.8|1250.8|1250.6|120474
1599044100000|2020-09-02 10:55:00|1251.8|1251.4|1251|1250.8|1251.8|1251.4|1250.6|1250.2|27273
1599044400000|2020-09-02 11:00:00|1251.2|1251|1251|1250.8|1251.8|1251.4|1250|1249.6|44431
1599044700000|2020-09-02 11:05:00|1250.8|1250.6|1248.6|1248.4|1251|1250.8|1248.2|1248|31086
1599045000000|2020-09-02 11:10:00|1248.8|1248.2|1249.2|1249|1249.2|1249|1247.6|1247.4|27005
1599045300000|2020-09-02 11:15:00|1249.4|1249.2|1249.4|1249.2|1250|1249.8|1248.8|1248.6|71715
1599045600000|2020-09-02 11:20:00|1249.6|1249|1249.8|1249.6|1250|1249.8|1247.8|1247.6|70045
1599045900000|2020-09-02 11:25:00|1249.6|1249.4|1249.6|1249.2|1250|1249.8|1248.8|1248.6|49718
1599046200000|2020-09-02 11:30:00|1249.8|1249.4|1251|1250.6|1251.2|1251|1249.6|1249.4|85628
1599046500000|2020-09-02 11:35:00|1251.2|1250.8|1252|1251.6|1252|1251.8|1250.8|1250.6|30760
1599046800000|2020-09-02 11:40:00|1251.8|1251.8|1251.8|1251.4|1252.4|1252.2|1251.6|1251.4|19043
1599047100000|2020-09-02 11:45:00|1252|1251.6|1250.2|1250|1252.6|1252.2|1249.8|1249.6|31000
1599047400000|2020-09-02 11:50:00|1250|1249.8|1249.6|1249.4|1250.8|1250.4|1249.4|1249.2|16785
1599047700000|2020-09-02 11:55:00|1249.4|1249.2|1248.4|1248.2|1249.6|1249.2|1248.4|1248.2|34329
1599048000000|2020-09-02 12:00:00|1248.6|1248.4|1248.6|1248.2|1249.6|1249.2|1248.4|1248|33572
1599048300000|2020-09-02 12:05:00|1248.4|1248.4|1248.4|1248|1249.6|1249.4|1248.2|1248|25194
1599048600000|2020-09-02 12:10:00|1248.6|1248.2|1248.6|1248.2|1249|1248.8|1248.2|1248|15666
1599048900000|2020-09-02 12:15:00|1248.4|1248|1248.4|1248.2|1249.4|1249|1247.2|1247|29122
1599049200000|2020-09-02 12:20:00|1248.2|1248|1249.8|1249.4|1249.8|1249.6|1248.2|1248|43404
1599049500000|2020-09-02 12:25:00|1249.6|1249.6|1248.8|1248.2|1249.8|1249.6|1248|1247.6|47658
1599049800000|2020-09-02 12:30:00|1248.6|1248|1247|1246.8|1248.6|1248.2|1246.6|1246.2|25634
1599050100000|2020-09-02 12:35:00|1247.2|1247|1246|1245.8|1247.2|1247|1245.6|1245.2|61783
1599050400000|2020-09-02 12:40:00|1245.8|1245.6|1242.8|1242.4|1246|1245.8|1242.6|1242.4|103854
1599050700000|2020-09-02 12:45:00|1242.6|1242.2|1241.8|1241.4|1243|1242.6|1241.2|1241|106530
1599051000000|2020-09-02 12:50:00|1241.6|1241.2|1240.8|1240.4|1241.8|1241.4|1240.4|1240.2|28194
1599051300000|2020-09-02 12:55:00|1240.6|1240.2|1241|1240.8|1241.8|1241.6|1239.6|1239.4|54891
1599051600000|2020-09-02 13:00:00|1241.2|1240.6|1238.8|1238.4|1241.8|1241.4|1238.4|1238.2|67641
1599051900000|2020-09-02 13:05:00|1238.6|1238.2|1239.6|1239.2|1240|1239.8|1238.4|1238|15447
1599052200000|2020-09-02 13:10:00|1239.4|1239|1240.8|1240.4|1240.8|1240.4|1238.8|1238.4|59480
1599052500000|2020-09-02 13:15:00|1240.6|1240.6|1240|1239.8|1241|1240.8|1239.6|1239.4|82751
1599052800000|2020-09-02 13:20:00|1239.8|1239.6|1238.4|1238.2|1239.8|1239.6|1238.2|1238|52802
1599053100000|2020-09-02 13:25:00|1238.6|1238.4|1235.4|1235.2|1238.6|1238.4|1235.4|1235.2|153771
1599053400000|2020-09-02 13:30:00|1235.6|1235.4|1235.8|1235.4|1236.2|1235.8|1233|1232.8|277797
1599053700000|2020-09-02 13:35:00|1235.6|1235.6|1230.4|1230|1236.4|1235.8|1229.4|1229.2|215164
1599054000000|2020-09-02 13:40:00|1230.2|1229.8|1230.8|1230.6|1231.6|1231.4|1227.8|1227.4|258607
1599054300000|2020-09-02 13:45:00|1230.6|1230.4|1230|1229.6|1232.4|1232.2|1229.6|1229.4|92054
1599054600000|2020-09-02 13:50:00|1229.8|1229.4|1232|1231.8|1232.6|1232.2|1228.6|1228.4|174174
1599054900000|2020-09-02 13:55:00|1231.8|1231.2|1235.8|1235.2|1236|1235.2|1231.2|1231|122907
1599055200000|2020-09-02 14:00:00|1235.6|1235.4|1235.2|1235|1236.4|1236|1233.8|1233.4|184689
1599055500000|2020-09-02 14:05:00|1235.4|1234.8|1231.8|1231.4|1235.4|1235|1229.4|1229.2|118486
1599055800000|2020-09-02 14:10:00|1232|1231.2|1235.8|1235.4|1235.8|1235.6|1230.8|1230.4|80792
1599056100000|2020-09-02 14:15:00|1235.6|1235.2|1234.2|1233.8|1237.2|1236.8|1233.6|1233.2|117082
1599056400000|2020-09-02 14:20:00|1234|1233.6|1231.2|1230.8|1234|1233.8|1230.2|1230|123279
1599056700000|2020-09-02 14:25:00|1231|1231|1232|1231.8|1232|1231.8|1229.8|1229.6|116032
1599057000000|2020-09-02 14:30:00|1232.2|1232|1235.2|1235|1237|1236.6|1232.2|1231.8|251301
1599057300000|2020-09-02 14:35:00|1235.4|1234.8|1233|1232.6|1235.4|1235.2|1231.6|1231.4|135782
1599057600000|2020-09-02 14:40:00|1233.2|1232.8|1230|1229.6|1233.8|1233.2|1229.4|1229|239480
1599057900000|2020-09-02 14:45:00|1229.8|1229.4|1229|1228.6|1230.2|1229.8|1228.2|1228|193053
1599058200000|2020-09-02 14:50:00|1229.2|1228.8|1232.2|1232|1232.8|1232.6|1229.2|1228.8|97038
1599058500000|2020-09-02 14:55:00|1232|1231.8|1230.4|1230|1232.4|1232.2|1229.4|1229.2|139142
1599058800000|2020-09-02 15:00:00|1230.2|1230.2|1231.4|1231|1232.2|1232|1229.4|1229.2|157103
1599059100000|2020-09-02 15:05:00|1231.2|1230.8|1230.6|1230.4|1232.2|1232|1230.2|1230|129264
1599059400000|2020-09-02 15:10:00|1230.4|1230.2|1231|1230.8|1232.6|1232.4|1230|1229.6|166481
1599059700000|2020-09-02 15:15:00|1230.8|1230.6|1227.4|1227|1231|1230.6|1226.8|1226.4|296222
1599060000000|2020-09-02 15:20:00|1227.6|1227.2|1225.2|1224.8|1227.6|1227.4|1225|1224.8|385490
1599060300000|2020-09-02 15:25:00|1225|1225|1226.8|1226.4|1227|1226.6|1224.8|1224.6|226728
1599116400000|2020-09-03 07:00:00|1248.2|1202.4|1238.4|1237.4|1248.2|1241.6|1229.6|1202.4|225971
1599116700000|2020-09-03 07:05:00|1238.8|1237.8|1244.4|1243.2|1246|1245|1238.4|1237.8|349611
1599117000000|2020-09-03 07:10:00|1244.6|1243.4|1245.2|1244.8|1249|1248.8|1242.8|1242.2|253262
1599117300000|2020-09-03 07:15:00|1245.6|1245|1239.6|1239|1247.4|1246.6|1239.4|1239|166314
1599117600000|2020-09-03 07:20:00|1239.8|1239.2|1245.8|1245|1246|1245.4|1239|1238.4|123072
1599117900000|2020-09-03 07:25:00|1245.6|1244.8|1244|1243.6|1246|1245.8|1242.2|1241.4|216477
1599118200000|2020-09-03 07:30:00|1244.2|1243.8|1245.2|1244.8|1247.8|1247.2|1243.8|1243|193810
1599118500000|2020-09-03 07:35:00|1245|1244.6|1246.2|1245.8|1247.4|1246.8|1244.4|1243.8|117166
1599118800000|2020-09-03 07:40:00|1246.4|1245.6|1246|1245.6|1247.8|1247.4|1246|1245.4|75499
1599119100000|2020-09-03 07:45:00|1245.8|1245.4|1246.6|1246.4|1247.8|1247.4|1245.8|1245.4|93781
1599119400000|2020-09-03 07:50:00|1246.8|1246.6|1249.2|1248.6|1249.2|1249|1246|1245.8|154861
1599119700000|2020-09-03 07:55:00|1249|1248.8|1246.4|1246|1249.4|1249.2|1245.6|1245.4|134077
1599120000000|2020-09-03 08:00:00|1246.2|1245.8|1248.6|1248.4|1248.6|1248.4|1245.6|1245.4|79846
1599120300000|2020-09-03 08:05:00|1248.8|1248.6|1244.4|1244.2|1248.8|1248.6|1243.6|1243|101698
1599120600000|2020-09-03 08:10:00|1244.6|1244.4|1248|1247.8|1248.6|1248.4|1243.4|1242.8|181772
1599120900000|2020-09-03 08:15:00|1248.2|1248|1248|1247.8|1249.4|1249.2|1247.2|1247|107864
1599121200000|2020-09-03 08:20:00|1247.8|1247.6|1246|1245.8|1249|1248.8|1245.6|1245.4|84533
1599121500000|2020-09-03 08:25:00|1246.2|1245.6|1245.2|1244.8|1246.6|1246.4|1242.6|1242.4|97812
1599121800000|2020-09-03 08:30:00|1245.4|1245|1243|1242.8|1247|1246.6|1243|1242.8|79676
1599122100000|2020-09-03 08:35:00|1242.8|1242.6|1239.2|1239|1244.8|1244.6|1238.8|1238.6|167344
1599122400000|2020-09-03 08:40:00|1239.4|1239.2|1237.6|1237.4|1240.6|1240.2|1237.4|1237.2|144730
1599122700000|2020-09-03 08:45:00|1237.8|1237.6|1238.8|1238.6|1239.8|1239.4|1237|1236.8|127407
1599123000000|2020-09-03 08:50:00|1239|1238.8|1243.6|1243.4|1243.8|1243.6|1238.6|1238.4|69725
1599123300000|2020-09-03 08:55:00|1243.4|1243.2|1242|1241.6|1244.6|1244.4|1241.4|1241|123335
1599123600000|2020-09-03 09:00:00|1241.8|1241.4|1239|1238.6|1241.8|1241.6|1238.4|1238.2|128400
1599123900000|2020-09-03 09:05:00|1238.8|1238.4|1237.6|1237.4|1240.8|1240.4|1237.6|1237.2|79619
1599124200000|2020-09-03 09:10:00|1237.8|1237.2|1239|1238.8|1239.8|1239.6|1237.6|1237.2|45160
1599124500000|2020-09-03 09:15:00|1238.8|1238.6|1238.6|1238.2|1239.8|1239.6|1238.2|1238|77176
1599124800000|2020-09-03 09:20:00|1238.4|1238|1236.6|1236.2|1238.6|1238.4|1234.6|1234.4|112967
1599125100000|2020-09-03 09:25:00|1236.8|1236.4|1237.6|1237.4|1238.4|1238.2|1236.2|1235.8|42607
1599125400000|2020-09-03 09:30:00|1237.8|1237.6|1238.2|1238|1238.4|1238.2|1236.4|1236|84862
1599125700000|2020-09-03 09:35:00|1238.4|1237.8|1239.6|1239.2|1239.6|1239.2|1236.2|1235.8|98242
1599126000000|2020-09-03 09:40:00|1239.4|1239|1237.4|1236.8|1239.6|1239.2|1236.8|1236.6|58722
1599126300000|2020-09-03 09:45:00|1237.2|1236.6|1236.2|1235.6|1237.2|1237|1235.4|1235.2|59427
1599126600000|2020-09-03 09:50:00|1236|1235.4|1238.6|1238.4|1238.6|1238.4|1235.6|1235.4|42002
1599126900000|2020-09-03 09:55:00|1238.4|1238.2|1237|1236.4|1238.6|1238.4|1236.4|1235.8|90584
1599127200000|2020-09-03 10:00:00|1236.8|1236.2|1238.8|1238.4|1239.2|1239|1236.6|1236|101304
1599127500000|2020-09-03 10:05:00|1238.6|1238.6|1239.6|1239|1240|1239.8|1237.2|1236.8|63900
1599127800000|2020-09-03 10:10:00|1239.4|1239.4|1238.6|1238.4|1239.8|1239.6|1238.2|1238|42843
1599128100000|2020-09-03 10:15:00|1238.8|1238.6|1239.8|1239.4|1240|1239.8|1238.4|1238.2|101965
1599128400000|2020-09-03 10:20:00|1240.2|1239.6|1243.6|1243.4|1243.8|1243.6|1239.8|1239.4|74946
1599128700000|2020-09-03 10:25:00|1243.4|1243.2|1242.6|1242.2|1243.8|1243.6|1242.4|1242.2|142359
1599129000000|2020-09-03 10:30:00|1242.8|1242.4|1243.8|1243.6|1244.4|1244|1242.6|1242.4|75386
1599129300000|2020-09-03 10:35:00|1244|1243.8|1246.2|1246|1246.8|1246.6|1243.6|1243.2|122582
1599129600000|2020-09-03 10:40:00|1246.4|1245.8|1244.4|1244|1246.4|1246.2|1243.6|1243.4|111680
1599129900000|2020-09-03 10:45:00|1244.2|1243.8|1243.6|1243.4|1244.6|1244.2|1242.4|1242.2|529017
1599130200000|2020-09-03 10:50:00|1243.4|1243.2|1242.6|1242.2|1244|1243.8|1242.2|1242|51996
1599130500000|2020-09-03 10:55:00|1242.4|1242.4|1239.4|1239|1243|1242.6|1239.2|1239|73612
1599130800000|2020-09-03 11:00:00|1239.2|1239.2|1244.8|1244.4|1244.8|1244.4|1239.2|1239.2|66300
1599131100000|2020-09-03 11:05:00|1244.6|1244.2|1243.8|1243.6|1245.6|1245.4|1243.8|1243.6|95778
1599131400000|2020-09-03 11:10:00|1244|1243.4|1242.8|1242.4|1244|1243.4|1241.8|1241.4|40396
1599131700000|2020-09-03 11:15:00|1243|1242.6|1242.6|1242.2|1243.4|1242.8|1241.4|1241|23664
1599132000000|2020-09-03 11:20:00|1242.8|1242.4|1240.4|1240.2|1243.8|1243.6|1238.8|1238.4|154268
1599132300000|2020-09-03 11:25:00|1240.6|1240.4|1237.4|1237|1241.2|1241|1236.8|1236.4|92291
1599132600000|2020-09-03 11:30:00|1237.6|1237.2|1236.6|1236.4|1238.8|1238.6|1236.4|1236.2|34930
1599132900000|2020-09-03 11:35:00|1236.8|1236.6|1236.2|1235.8|1237.8|1237.4|1235.8|1235.4|101594
1599133200000|2020-09-03 11:40:00|1236.4|1236|1237.4|1237|1237.8|1237.4|1235.8|1235.6|33713
1599133500000|2020-09-03 11:45:00|1237.6|1237.2|1238.4|1238|1239.2|1238.8|1236.8|1236.6|51152
1599133800000|2020-09-03 11:50:00|1238.6|1238.2|1236.2|1235.6|1238.6|1238.2|1235.8|1235.4|55778
1599134100000|2020-09-03 11:55:00|1236|1235.8|1236.8|1236.4|1237.2|1236.8|1235.6|1235.4|24504
1599134400000|2020-09-03 12:00:00|1236.6|1236.2|1237.6|1237.4|1238|1237.6|1236|1235.6|57707
1599134700000|2020-09-03 12:05:00|1237.8|1237.2|1236.2|1235.8|1238.6|1238.4|1235.8|1235.6|46255
1599135000000|2020-09-03 12:10:00|1236|1235.6|1236|1235.8|1237.2|1237|1234.8|1234.4|64877
1599135300000|2020-09-03 12:15:00|1235.8|1235.6|1233.6|1233.4|1236.6|1236.2|1233.6|1233.2|56368
1599135600000|2020-09-03 12:20:00|1233.4|1233.2|1235.6|1235.2|1235.6|1235.4|1232.4|1232.2|61633
1599135900000|2020-09-03 12:25:00|1235.4|1235|1238|1237.6|1238|1237.6|1235.4|1235|37183
1599136200000|2020-09-03 12:30:00|1238.2|1237.8|1239.8|1239.4|1239.8|1239.4|1237.2|1236.8|80901
1599136500000|2020-09-03 12:35:00|1239.6|1239.2|1241.2|1240.8|1241.4|1241|1238.8|1238.4|66221
1599136800000|2020-09-03 12:40:00|1241|1240.6|1236.4|1236.2|1241.2|1241|1236.4|1236|65235
1599137100000|2020-09-03 12:45:00|1236.6|1236.4|1236|1235.6|1237.6|1237.4|1235.6|1235.4|68727
1599137400000|2020-09-03 12:50:00|1235.8|1235.4|1236.4|1236.2|1236.8|1236.6|1235.2|1235|49953
1599137700000|2020-09-03 12:55:00|1236.6|1236|1235.6|1235.2|1237|1236.8|1235|1234.8|44562
1599138000000|2020-09-03 13:00:00|1235.4|1235.4|1234|1233.8|1235.6|1235.4|1232.6|1232.4|123358
1599138300000|2020-09-03 13:05:00|1233.8|1233.6|1233.6|1233.4|1235|1234.8|1233.2|1233|41735
1599138600000|2020-09-03 13:10:00|1233.4|1233.2|1233.4|1233.2|1233.8|1233.6|1232.6|1232.2|46529
1599138900000|2020-09-03 13:15:00|1233.6|1233.4|1233.6|1233.2|1234.4|1234.2|1232.8|1232.6|94461
1599139200000|2020-09-03 13:20:00|1233.8|1233.4|1229.6|1229.4|1233.8|1233.6|1229.4|1229|268287
1599139500000|2020-09-03 13:25:00|1229.4|1229.2|1227.2|1227|1231.6|1231.2|1226.6|1226.2|211186
1599139800000|2020-09-03 13:30:00|1227.4|1226.8|1232.2|1232|1235|1234.6|1227.4|1226.8|280350
1599140100000|2020-09-03 13:35:00|1232.4|1231.8|1239.4|1238.8|1239.6|1239.4|1231.2|1231|280334
1599140400000|2020-09-03 13:40:00|1239.2|1239|1245.8|1245|1246.2|1245.8|1239|1238.8|227034
1599140700000|2020-09-03 13:45:00|1245.6|1245.2|1247.2|1247|1249.8|1249.6|1245.2|1245|267120
1599141000000|2020-09-03 13:50:00|1247|1246.8|1243.8|1243.4|1248.4|1248|1242.6|1242.4|218410
1599141300000|2020-09-03 13:55:00|1244|1243.6|1246.4|1245.8|1249|1248.8|1243.8|1243.4|130083
1599141600000|2020-09-03 14:00:00|1246.2|1246|1247.8|1247.6|1248.4|1248.2|1245.2|1244.6|125344
1599141900000|2020-09-03 14:05:00|1248|1247.4|1246|1245.6|1248|1247.6|1244.8|1244.4|101635
1599142200000|2020-09-03 14:10:00|1245.8|1245|1247.4|1247|1249|1248.6|1244.8|1244.6|183483
1599142500000|2020-09-03 14:15:00|1247.2|1246.8|1246.6|1246.2|1247.6|1247.2|1245.4|1245.2|159704
1599142800000|2020-09-03 14:20:00|1246.4|1246.4|1244.2|1243.8|1249.4|1249.2|1243.8|1243.2|158207
1599143100000|2020-09-03 14:25:00|1244|1244|1247.4|1247.2|1247.6|1247.4|1244|1243.8|149545
1599143400000|2020-09-03 14:30:00|1247.6|1247.4|1249.6|1249.2|1250.6|1250.4|1245|1244.8|216156
1599143700000|2020-09-03 14:35:00|1249.4|1249|1251.6|1251.2|1251.8|1251.4|1247.4|1247|173432
1599144000000|2020-09-03 14:40:00|1251.8|1251.4|1250|1249.6|1252|1251.8|1249.6|1249.2|178164
1599144300000|2020-09-03 14:45:00|1250.2|1249.8|1244.8|1244.6|1250.4|1250.2|1244.8|1244.4|157631
1599144600000|2020-09-03 14:50:00|1245|1244.4|1247|1246.6|1247.4|1247|1243.6|1243.4|204064
1599144900000|2020-09-03 14:55:00|1246.8|1246.4|1245.6|1245.2|1247.6|1247.4|1244.8|1244.4|188680
1599145200000|2020-09-03 15:00:00|1245.8|1245.4|1241.6|1241.4|1246|1245.4|1240.4|1240|185147
1599145500000|2020-09-03 15:05:00|1241.8|1241.6|1237.6|1236.8|1242.6|1242.2|1235.6|1235.4|271217
1599145800000|2020-09-03 15:10:00|1237.8|1237|1238.2|1237.6|1240|1239.6|1236.6|1236.2|202889
1599146100000|2020-09-03 15:15:00|1238|1237.4|1229.4|1229|1238.4|1238|1229.2|1228.8|680125
1599146400000|2020-09-03 15:20:00|1229.6|1229.2|1230.8|1230.4|1233|1232.6|1229|1228.4|389970
1599146700000|2020-09-03 15:25:00|1230.6|1230.6|1230.2|1229.6|1233.4|1233.2|1229.2|1229|337006
1599202800000|2020-09-04 07:00:00|1248.2|1193.8|1227.2|1226.2|1256.4|1228|1218.8|1190.6|262004
1599203100000|2020-09-04 07:05:00|1227|1226|1235.8|1234.6|1236|1235.4|1226.6|1225|189494
1599203400000|2020-09-04 07:10:00|1235.4|1234.8|1241.2|1240.6|1241.8|1241.2|1234.2|1233.6|302982
1599203700000|2020-09-04 07:15:00|1241.4|1240.8|1240.8|1240.4|1244.4|1244|1240.2|1239.4|231059
1599204000000|2020-09-04 07:20:00|1240.6|1240.2|1241.8|1241|1243.4|1243|1240|1239.6|141300
1599204300000|2020-09-04 07:25:00|1241.4|1240.8|1242|1241.2|1245|1244.4|1240|1239.4|139520
1599204600000|2020-09-04 07:30:00|1242.2|1241.4|1245|1244.6|1245.6|1245|1240.8|1240|199739
1599204900000|2020-09-04 07:35:00|1244.6|1244.4|1242.8|1242|1244.8|1244.4|1241.2|1241|83795
1599205200000|2020-09-04 07:40:00|1243|1242.2|1241.4|1241|1245|1244.8|1240.8|1240|239696
1599205500000|2020-09-04 07:45:00|1241.2|1241.2|1239.6|1239.4|1241.8|1241.2|1238.2|1238|123521
1599205800000|2020-09-04 07:50:00|1239.8|1239.6|1242.4|1242|1242.4|1242.2|1238.8|1238.4|69000
1599206100000|2020-09-04 07:55:00|1242.2|1242.2|1242.2|1242|1244.4|1244.2|1242|1241.8|86910
1599206400000|2020-09-04 08:00:00|1242|1241.8|1240.6|1240.2|1243.2|1242.8|1240.4|1240|98317
1599206700000|2020-09-04 08:05:00|1240.4|1240.4|1240.6|1240|1241|1240.6|1238.6|1238.4|60661
1599207000000|2020-09-04 08:10:00|1240.4|1240.2|1241.4|1241|1241.4|1241.2|1239.4|1239.2|61486
1599207300000|2020-09-04 08:15:00|1241.2|1240.8|1243.6|1243.2|1245.4|1245|1241.2|1240.8|145099
1599207600000|2020-09-04 08:20:00|1243.4|1243.4|1244.4|1244|1244.8|1244.6|1242.6|1242.2|85237
1599207900000|2020-09-04 08:25:00|1244.2|1243.8|1241.4|1241|1244.2|1243.8|1240.6|1240.2|54530
1599208200000|2020-09-04 08:30:00|1241.2|1240.8|1244.6|1244.4|1244.6|1244.4|1241|1240.6|63859
1599208500000|2020-09-04 08:35:00|1244.8|1244.6|1247.8|1247.4|1248.2|1248|1244.8|1244.4|218215
1599208800000|2020-09-04 08:40:00|1247.6|1247.2|1247.2|1246.8|1248.6|1248.4|1246.6|1246.4|89294
1599209100000|2020-09-04 08:45:00|1247.4|1247|1248|1247.8|1248.6|1248.2|1247|1246.6|145426
1599209400000|2020-09-04 08:50:00|1248.2|1248|1245.2|1244.8|1249.2|1249|1245|1244.8|107868
1599209700000|2020-09-04 08:55:00|1245|1245|1240|1239.8|1245.2|1245|1239.8|1239.6|106832
1599210000000|2020-09-04 09:00:00|1239.8|1239.6|1239.6|1239.2|1242.2|1242|1239|1238.8|60790
1599210300000|2020-09-04 09:05:00|1239.4|1239|1240.8|1240.6|1240.8|1240.6|1238.8|1238.4|104692
1599210600000|2020-09-04 09:10:00|1241|1240.8|1238.8|1238.4|1241.2|1241|1238|1237.6|84533
1599210900000|2020-09-04 09:15:00|1238.6|1238.6|1238|1237.6|1240.2|1240|1237.8|1237.6|125047
1599211200000|2020-09-04 09:20:00|1237.8|1237.8|1240.2|1240|1240.8|1240.4|1237.6|1237.2|82506
1599211500000|2020-09-04 09:25:00|1240|1239.8|1240.2|1240|1242|1241.8|1239.8|1239.6|46769
1599211800000|2020-09-04 09:30:00|1240.4|1239.8|1239.6|1239.4|1240.4|1240|1238.6|1238.2|96319
1599212100000|2020-09-04 09:35:00|1239.4|1239.2|1243.6|1243.2|1243.6|1243.2|1239|1238.8|126158
1599212400000|2020-09-04 09:40:00|1243.8|1243.4|1245.2|1244.8|1245.6|1245.2|1243.8|1243.4|67318
1599212700000|2020-09-04 09:45:00|1245.4|1245|1246|1245.8|1247|1246.6|1244.2|1243.8|75659
1599213000000|2020-09-04 09:50:00|1246.2|1245.6|1247|1246.6|1247.8|1247.6|1245.8|1245.4|118873
1599213300000|2020-09-04 09:55:00|1247.2|1246.8|1249.2|1248.8|1251|1250.6|1247.2|1246.6|286731
1599213600000|2020-09-04 10:00:00|1249.4|1249|1250.4|1250.2|1251|1250.8|1248.6|1248.4|121918
1599213900000|2020-09-04 10:05:00|1250.6|1250|1249.4|1249|1250.8|1250.6|1249.2|1249|81775
1599214200000|2020-09-04 10:10:00|1249.2|1248.8|1247.2|1246.8|1250.2|1250|1247.2|1246.8|161202
1599214500000|2020-09-04 10:15:00|1247.4|1247|1247.8|1247.6|1248.2|1248|1246|1245.8|73165
1599214800000|2020-09-04 10:20:00|1248|1247.8|1247.2|1247|1250|1249.8|1247.2|1247|67407
1599215100000|2020-09-04 10:25:00|1247.4|1247.2|1248.8|1248.4|1249.2|1249|1246.8|1246.6|36254
1599215400000|2020-09-04 10:30:00|1248.6|1248.6|1249.6|1249.4|1249.8|1249.6|1246.6|1246.4|60183
1599215700000|2020-09-04 10:35:00|1249.8|1249.6|1250|1249.8|1250|1249.8|1248|1247.8|130852
1599216000000|2020-09-04 10:40:00|1249.8|1249.6|1249.8|1249.4|1250.6|1250.4|1249.4|1249.2|59239
1599216300000|2020-09-04 10:45:00|1250|1249.6|1250|1249.6|1250.4|1250.2|1249.2|1249|55655
1599216600000|2020-09-04 10:50:00|1250.2|1249.8|1250.6|1250.2|1251|1250.8|1250|1249.8|44223
1599216900000|2020-09-04 10:55:00|1250.4|1250|1248.4|1248|1250.6|1250.4|1248.2|1248|91442
1599217200000|2020-09-04 11:00:00|1248.2|1248.2|1244.4|1243.8|1248.8|1248.6|1244|1243.6|80914
1599217500000|2020-09-04 11:05:00|1244.2|1244|1244|1243.8|1246.2|1245.8|1244|1243.6|40404
1599217800000|2020-09-04 11:10:00|1244.2|1243.6|1242.4|1242|1244.6|1244.4|1241|1240.6|91213
1599218100000|2020-09-04 11:15:00|1242.2|1241.8|1241.8|1241.4|1242.8|1242.4|1241|1240.8|42118
1599218400000|2020-09-04 11:20:00|1242|1241.6|1243|1242.8|1243.2|1243|1241.4|1241.2|58362
1599218700000|2020-09-04 11:25:00|1243.2|1242.6|1242.4|1242|1243.6|1243.2|1242|1241.8|63514
1599219000000|2020-09-04 11:30:00|1242.2|1241.8|1240|1239.8|1242.6|1242.4|1239.6|1239.4|90300
1599219300000|2020-09-04 11:35:00|1240.2|1240|1239.8|1239.4|1241|1240.8|1239|1238.6|70564
1599219600000|2020-09-04 11:40:00|1239.6|1239.2|1238.6|1238.2|1239.8|1239.4|1238|1237.8|93565
1599219900000|2020-09-04 11:45:00|1238.4|1238.4|1237.8|1237.2|1238.4|1238.4|1236.4|1236|60768
1599220200000|2020-09-04 11:50:00|1237.6|1236.8|1236.6|1236|1238.4|1238.2|1236.4|1236|158050
1599220500000|2020-09-04 11:55:00|1236.4|1235.6|1236.8|1236.4|1236.8|1236.4|1234.4|1234|120304
1599220800000|2020-09-04 12:00:00|1237|1236.6|1241.2|1240.8|1241.8|1241.6|1236.6|1236.2|108368
1599221100000|2020-09-04 12:05:00|1241|1240.6|1242|1241.6|1244|1243.8|1240.6|1240.4|70561
1599221400000|2020-09-04 12:10:00|1242.2|1241.8|1241|1240.6|1243|1242.6|1239.4|1239.2|54135
1599221700000|2020-09-04 12:15:00|1241.2|1240.8|1241.4|1241.2|1242.2|1242|1239.6|1239.4|29202
1599222000000|2020-09-04 12:20:00|1241.6|1241|1243.8|1243.4|1243.8|1243.6|1240.8|1240.4|58261
1599222300000|2020-09-04 12:25:00|1243.6|1243.2|1244|1243.2|1244|1243.6|1242.4|1242|26811
1599222600000|2020-09-04 12:30:00|1244.2|1243|1248.2|1247.8|1248.6|1248.4|1241.8|1241.4|234993
1599222900000|2020-09-04 12:35:00|1248|1247.6|1246.2|1245.8|1248.6|1248.4|1245|1244.8|68429
1599223200000|2020-09-04 12:40:00|1246|1246|1249.2|1249|1250.2|1250|1245.8|1245.4|112500
1599223500000|2020-09-04 12:45:00|1249|1248.8|1251.2|1250.8|1251.6|1251.4|1248.4|1248|126754
1599223800000|2020-09-04 12:50:00|1251.4|1250.6|1249.8|1249.4|1251.4|1251.2|1249.4|1249.2|82626
1599224100000|2020-09-04 12:55:00|1249.6|1249.2|1248.6|1248.4|1249.8|1249.4|1246.8|1246.6|110403
1599224400000|2020-09-04 13:00:00|1248.4|1248.2|1250.2|1249.8|1250.4|1250|1247.6|1247.4|91603
1599224700000|2020-09-04 13:05:00|1250|1250|1249|1248.6|1250.4|1250|1248.2|1247.8|29053
1599225000000|2020-09-04 13:10:00|1249.2|1248.8|1250.8|1250.4|1251|1250.6|1247.6|1247.4|65603
1599225300000|2020-09-04 13:15:00|1250.6|1250.6|1251|1250.8|1251|1250.8|1249.6|1249.2|41018
1599225600000|2020-09-04 13:20:00|1250.8|1250.6|1251.2|1251|1252.6|1252.4|1250.6|1250.2|84691
1599225900000|2020-09-04 13:25:00|1251|1250.8|1250.8|1250.4|1251.2|1251|1249.8|1249.4|88245
1599226200000|2020-09-04 13:30:00|1250.6|1250.2|1247.8|1247.2|1251.6|1251.4|1245.8|1245.2|404778
1599226500000|2020-09-04 13:35:00|1247.6|1247.4|1246.4|1246|1251|1250.8|1246.2|1245.8|190711
1599226800000|2020-09-04 13:40:00|1246.2|1245.8|1247.8|1247.6|1249.6|1249.4|1245.8|1245.6|121305
1599227100000|2020-09-04 13:45:00|1248|1247.8|1241.2|1240.8|1248.4|1247.8|1240.6|1240.4|159969
1599227400000|2020-09-04 13:50:00|1241.4|1241|1237.2|1237|1241.8|1241.6|1236|1235.6|202955
1599227700000|2020-09-04 13:55:00|1237.4|1236.8|1236.8|1236.6|1238.6|1238.2|1234.4|1234|277525
1599228000000|2020-09-04 14:00:00|1236.6|1236.4|1239.2|1238.8|1241.2|1240.8|1235.6|1235.2|214823
1599228300000|2020-09-04 14:05:00|1239|1238.6|1237.2|1236.8|1239.4|1239|1236.2|1236|156360
1599228600000|2020-09-04 14:10:00|1237|1236.6|1235.4|1235.2|1237.2|1237|1234.4|1234|291253
1599228900000|2020-09-04 14:15:00|1235.6|1235.4|1231|1230.8|1236.6|1236.4|1231|1230.8|170362
1599229200000|2020-09-04 14:20:00|1231.2|1231|1229.2|1228.8|1232.4|1232.2|1227.6|1227.2|304592
1599229500000|2020-09-04 14:25:00|1229.4|1229|1227.8|1227.4|1230.6|1230.4|1227.4|1227|257937
1599229800000|2020-09-04 14:30:00|1228|1227.6|1227.6|1227.4|1230.6|1230.2|1227.4|1227|310928
1599230100000|2020-09-04 14:35:00|1227.8|1227.2|1226.2|1225.6|1228.2|1227.8|1220.4|1220.2|369258
1599230400000|2020-09-04 14:40:00|1226|1225.8|1219.6|1219.4|1226|1225.8|1219.2|1219|421551
1599230700000|2020-09-04 14:45:00|1219.8|1219.6|1227.4|1227|1227.8|1227.2|1219.8|1219.4|393294
1599231000000|2020-09-04 14:50:00|1227.2|1226.8|1226.6|1226|1227.2|1226.8|1222.6|1222.4|256261
1599231300000|2020-09-04 14:55:00|1226.4|1226.2|1222.4|1222.2|1227.6|1227.2|1222.4|1222.2|246848
1599231600000|2020-09-04 15:00:00|1222.2|1222|1221.6|1221.2|1223.2|1222.6|1220.2|1220|490461
1599231900000|2020-09-04 15:05:00|1221.4|1221|1217.8|1217.2|1221.8|1221.2|1216.4|1216.2|572841
1599232200000|2020-09-04 15:10:00|1217.6|1217|1217.8|1217.4|1219|1218.8|1214.6|1214.2|431172
1599232500000|2020-09-04 15:15:00|1217.6|1217.2|1219.8|1219.4|1220|1219.8|1215.4|1215.2|297842
1599232800000|2020-09-04 15:20:00|1219.6|1219.2|1221.6|1221.2|1221.6|1221.2|1218.2|1218|316651
1599233100000|2020-09-04 15:25:00|1221.4|1221.4|1219.6|1218.8|1221.6|1221.4|1216.8|1216.4|445619
1599462000000|2020-09-07 07:00:00|1285.4|1187.6|1229.8|1229|1289.2|1231|1223.4|1187.6|308789
1599462300000|2020-09-07 07:05:00|1229.4|1229.2|1229.8|1228.6|1234.2|1233.8|1225.6|1225.4|221992
1599462600000|2020-09-07 07:10:00|1230|1228.8|1230.6|1230|1236|1235.6|1229|1228.2|192646
1599462900000|2020-09-07 07:15:00|1230.8|1230.2|1223.4|1222.8|1231.8|1231.2|1222.4|1222|173463
1599463200000|2020-09-07 07:20:00|1223.2|1222.6|1226|1225.2|1228.6|1227.8|1221.8|1221.6|92505
1599463500000|2020-09-07 07:25:00|1225.6|1225|1223.6|1223.2|1227.6|1226.6|1223.6|1223|85768
1599463800000|2020-09-07 07:30:00|1223.8|1223|1221.8|1221.2|1229|1228.4|1221.4|1221|101707
1599464100000|2020-09-07 07:35:00|1222|1221.4|1220.6|1219.8|1222|1221.6|1217.6|1217|157983
1599464400000|2020-09-07 07:40:00|1220.4|1220|1223|1222.2|1223.2|1222.4|1220.4|1220|44317
1599464700000|2020-09-07 07:45:00|1223.2|1222.4|1222|1221.6|1223.4|1223|1221|1220.8|87549
1599465000000|2020-09-07 07:50:00|1222.2|1221.4|1222.6|1222.2|1223.2|1222.8|1220.2|1220|34678
1599465300000|2020-09-07 07:55:00|1222.4|1222|1224|1223.4|1224.2|1224|1221.8|1221.6|79729
1599465600000|2020-09-07 08:00:00|1224.2|1223.8|1225|1224.6|1226|1225.6|1221.8|1221.6|94661
1599465900000|2020-09-07 08:05:00|1225.2|1224.8|1227.4|1226.8|1229.2|1229|1224.4|1223.8|510526
1599466200000|2020-09-07 08:10:00|1227.2|1227|1225.2|1225|1228.6|1228.2|1225.2|1225|36858
1599466500000|2020-09-07 08:15:00|1225.4|1225.2|1222.4|1222|1226.4|1226|1222.2|1221.8|52490
1599466800000|2020-09-07 08:20:00|1222.2|1221.8|1222|1221.6|1223.4|1223|1221.6|1221.4|38293
1599467100000|2020-09-07 08:25:00|1222.2|1221.8|1221.6|1221.4|1222.8|1222.6|1220.8|1220.4|66680
1599467400000|2020-09-07 08:30:00|1221.8|1221.6|1223.6|1223.4|1224|1223.8|1221.4|1221|82264
1599467700000|2020-09-07 08:35:00|1223.8|1223.6|1224.6|1224.4|1225.4|1225.2|1223.6|1223.2|41351
1599468000000|2020-09-07 08:40:00|1224.8|1224.6|1222.8|1222.2|1225|1224.8|1222|1221.6|44535
1599468300000|2020-09-07 08:45:00|1222.6|1222.4|1221.6|1221|1223|1222.8|1220.6|1220.4|72199
1599468600000|2020-09-07 08:50:00|1221.8|1221.2|1217.6|1217.4|1221.8|1221.2|1217.2|1217|161609
1599468900000|2020-09-07 08:55:00|1217.8|1217.6|1219|1218.6|1219.4|1219|1216.8|1216.2|75797
1599469200000|2020-09-07 09:00:00|1219.2|1218.4|1221.4|1221|1221.4|1221|1218.8|1218.4|45052
1599469500000|2020-09-07 09:05:00|1221.2|1220.8|1222.6|1222.4|1223|1222.6|1219.8|1219.4|45109
1599469800000|2020-09-07 09:10:00|1222.4|1222.2|1223.2|1223|1223.8|1223.6|1221.8|1221.6|29196
1599470100000|2020-09-07 09:15:00|1223.4|1223.2|1226|1225.8|1226.6|1226.4|1222.8|1222.4|84008
1599470400000|2020-09-07 09:20:00|1225.8|1225.6|1225|1224.6|1226.2|1226|1224.4|1224.2|43444
1599470700000|2020-09-07 09:25:00|1224.8|1224.8|1224.2|1224|1225|1224.8|1223|1222.8|22292
1599471000000|2020-09-07 09:30:00|1224|1223.8|1225|1224.8|1225.6|1225.4|1223.6|1223.2|37243
1599471300000|2020-09-07 09:35:00|1224.8|1224.6|1225.2|1224.8|1225.8|1225.6|1224.6|1224.4|21538
1599471600000|2020-09-07 09:40:00|1225.4|1225|1225.4|1225|1226|1225.8|1224.2|1224|39268
1599471900000|2020-09-07 09:45:00|1225.6|1225.2|1225|1224.6|1226|1225.8|1224.8|1224.6|63377
1599472200000|2020-09-07 09:50:00|1225.2|1224.8|1224.8|1224.4|1225.2|1225|1224.2|1224|15905
1599472500000|2020-09-07 09:55:00|1224.6|1224.6|1224.4|1224.2|1225.8|1225.6|1223.8|1223.6|86241
1599472800000|2020-09-07 10:00:00|1224.6|1224.4|1225.2|1225|1225.4|1225|1223.4|1223|86227
1599473100000|2020-09-07 10:05:00|1225|1224.8|1225.6|1225.4|1225.8|1225.6|1224.4|1224.2|17264
1599473400000|2020-09-07 10:10:00|1225.4|1225.2|1225.6|1225.2|1226.8|1226.4|1225.2|1225|67615
1599473700000|2020-09-07 10:15:00|1225.4|1225.4|1227|1226.8|1227.6|1227.4|1225.4|1225.2|48606
1599474000000|2020-09-07 10:20:00|1226.8|1226.6|1227|1226.6|1228|1227.8|1226.8|1226.6|22253
1599474300000|2020-09-07 10:25:00|1226.8|1226.8|1227|1226.8|1228|1227.8|1226.2|1226|20184
1599474600000|2020-09-07 10:30:00|1227.2|1227|1227|1226.6|1228.2|1227.8|1226.2|1226|36063
1599474900000|2020-09-07 10:35:00|1226.8|1226.4|1225.2|1225|1228|1227.8|1225.2|1224.8|47639
1599475200000|2020-09-07 10:40:00|1225|1224.8|1225.8|1225.2|1226|1225.6|1224.8|1224.6|15961
1599475500000|2020-09-07 10:45:00|1226|1225.4|1229.2|1229|1229.6|1229.2|1226|1225.4|52856
1599475800000|2020-09-07 10:50:00|1229|1228.8|1227.2|1226.8|1229.6|1229.2|1227.2|1226.8|44609
1599476100000|2020-09-07 10:55:00|1227.4|1227|1223.6|1223.4|1227.6|1227.2|1223.6|1223.4|56439
1599476400000|2020-09-07 11:00:00|1223.8|1223.6|1224|1223.8|1225.4|1225|1223.2|1223|48685
1599476700000|2020-09-07 11:05:00|1224.2|1224|1224|1223.6|1225.2|1225|1223.2|1223|37177
1599477000000|2020-09-07 11:10:00|1223.8|1223.8|1223.4|1223.2|1224.2|1224|1223.2|1223|39569
1599477300000|2020-09-07 11:15:00|1223.6|1223.4|1223.8|1223.6|1224|1223.8|1223|1222.8|18491
1599477600000|2020-09-07 11:20:00|1223.6|1223.4|1226.8|1226.6|1227|1226.6|1223.4|1223.2|56464
1599477900000|2020-09-07 11:25:00|1227|1226.8|1227.2|1227|1228|1227.8|1226.8|1226.6|21061
1599478200000|2020-09-07 11:30:00|1227.4|1227.2|1227.8|1227.2|1228|1227.8|1226.8|1226.6|32906
1599478500000|2020-09-07 11:35:00|1228|1227.4|1229.4|1229|1229.8|1229.4|1227.6|1227.4|41323
1599478800000|2020-09-07 11:40:00|1229.6|1229.2|1230.4|1229.8|1230.4|1230.2|1228|1227.8|90350
1599479100000|2020-09-07 11:45:00|1230.2|1230|1229.4|1229.2|1230.4|1230.2|1228.8|1228.4|52938
1599479400000|2020-09-07 11:50:00|1229.6|1229|1230.2|1230|1230.4|1230|1228.4|1228|43655
1599479700000|2020-09-07 11:55:00|1230.4|1230.2|1230.6|1230.2|1230.8|1230.6|1229.2|1229|11809
1599480000000|2020-09-07 12:00:00|1230.4|1230.4|1230.8|1230.6|1231.2|1231|1230.2|1230|38875
1599480300000|2020-09-07 12:05:00|1230.6|1230.4|1230.8|1230.6|1231.4|1231|1230|1229.8|46820
1599480600000|2020-09-07 12:10:00|1230.6|1230.4|1231.2|1231|1231.8|1231.4|1230.2|1230|62361
1599480900000|2020-09-07 12:15:00|1231.4|1231.2|1230.8|1230.6|1232|1231.8|1230.4|1230.2|30141
1599481200000|2020-09-07 12:20:00|1231|1230.4|1231.8|1231.6|1232|1231.8|1230.4|1230|33127
1599481500000|2020-09-07 12:25:00|1232|1231.8|1232|1231.6|1232.2|1232|1231|1230.8|34568
1599481800000|2020-09-07 12:30:00|1231.8|1231.8|1232.6|1232.4|1232.8|1232.6|1231.6|1231.2|13950
1599482100000|2020-09-07 12:35:00|1232.4|1232.2|1232.8|1232.6|1233|1232.8|1231.6|1231.4|32896
1599482400000|2020-09-07 12:40:00|1233|1232.8|1232|1231.6|1233.6|1233|1231.8|1231.4|54078
1599482700000|2020-09-07 12:45:00|1232.2|1231.8|1234.2|1234|1234.4|1234|1231.8|1231.6|98796
1599483000000|2020-09-07 12:50:00|1234|1233.8|1232.2|1232|1234.2|1234|1232|1231.8|19145
1599483300000|2020-09-07 12:55:00|1232.4|1232.2|1232.6|1232.2|1233|1232.8|1232.2|1232|28831
1599483600000|2020-09-07 13:00:00|1232.4|1232|1230.2|1230|1232.6|1232.4|1229.6|1229.2|76175
1599483900000|2020-09-07 13:05:00|1230.4|1230.2|1231.2|1231|1232|1231.6|1230.2|1230|40809
1599484200000|2020-09-07 13:10:00|1231.4|1231.2|1230.4|1230.2|1231.6|1231.4|1229.4|1229.2|42051
1599484500000|2020-09-07 13:15:00|1230.6|1230.4|1231.6|1231.4|1231.8|1231.4|1230.4|1230.2|30501
1599484800000|2020-09-07 13:20:00|1231.4|1231.2|1232.4|1232.2|1232.8|1232.6|1231.4|1231.2|31444
1599485100000|2020-09-07 13:25:00|1232.6|1232|1234.8|1234.6|1234.8|1234.6|1232|1231.6|68399
1599485400000|2020-09-07 13:30:00|1235|1234.8|1236.6|1236.2|1236.6|1236.4|1233.8|1233.6|119886
1599485700000|2020-09-07 13:35:00|1236.8|1236.4|1237.2|1236.8|1238.8|1238.4|1236.4|1236.2|100490
1599486000000|2020-09-07 13:40:00|1237.4|1237|1237.2|1236.8|1238.2|1238|1236.6|1236.4|79760
1599486300000|2020-09-07 13:45:00|1237.4|1237|1238.4|1238.2|1240|1239.6|1237.2|1237|87956
1599486600000|2020-09-07 13:50:00|1238.6|1238.4|1239.8|1239.4|1240.4|1240|1238.4|1238.2|150328
1599486900000|2020-09-07 13:55:00|1239.6|1239.2|1237|1236.8|1239.8|1239.4|1236.6|1236.4|171434
1599487200000|2020-09-07 14:00:00|1236.8|1236.6|1240.2|1240|1240.4|1240.2|1236.8|1236.4|65255
1599487500000|2020-09-07 14:05:00|1240.4|1240.2|1242.6|1242.2|1242.8|1242.4|1239.8|1239.4|103914
1599487800000|2020-09-07 14:10:00|1242.4|1242|1241.6|1241.2|1243.8|1243.6|1240.8|1240.6|77513
1599488100000|2020-09-07 14:15:00|1241.4|1241|1241|1240.8|1241.6|1241.4|1239.8|1239.6|48947
1599488400000|2020-09-07 14:20:00|1241.2|1241|1241.8|1241.6|1242.4|1242.2|1241|1240.8|51690
1599488700000|2020-09-07 14:25:00|1242|1241.8|1245.2|1245|1245.8|1245.4|1242|1241.6|166890
1599489000000|2020-09-07 14:30:00|1245.4|1245.2|1246.2|1246|1246.8|1246.6|1244.4|1244|120684
1599489300000|2020-09-07 14:35:00|1246.4|1246.2|1247|1246.6|1247.6|1247.4|1246.4|1246|50146
1599489600000|2020-09-07 14:40:00|1247.2|1246.8|1245.4|1245|1247.2|1247|1245|1244.8|55286
1599489900000|2020-09-07 14:45:00|1245.6|1245.2|1243.8|1243.4|1245.8|1245.6|1243.6|1243.4|91640
1599490200000|2020-09-07 14:50:00|1244|1243.6|1243.8|1243.4|1244.4|1244.2|1243|1242.6|62860
1599490500000|2020-09-07 14:55:00|1243.6|1243.2|1244|1243.8|1244.8|1244.6|1242.6|1242.4|55033
1599490800000|2020-09-07 15:00:00|1244.2|1244|1244.4|1244|1245.6|1245.4|1243.6|1243.4|157809
1599491100000|2020-09-07 15:05:00|1244.2|1243.8|1244.8|1244.4|1245.6|1245.4|1243.8|1243.6|111152
1599491400000|2020-09-07 15:10:00|1245|1244.6|1247|1246.8|1247|1246.8|1244.6|1244.2|169355
1599491700000|2020-09-07 15:15:00|1246.8|1246.6|1247.6|1247.4|1248.4|1248.2|1246.8|1246.6|146231
1599492000000|2020-09-07 15:20:00|1247.8|1247.6|1248.8|1248.6|1250.4|1250.2|1247.8|1247.6|219477
1599492300000|2020-09-07 15:25:00|1249|1248.8|1245.6|1245.2|1249.2|1249|1245.4|1245|131610
1599548400000|2020-09-08 07:00:00|1257.2|1220.2|1249.8|1249.2|1257.2|1250.2|1247.2|1220.2|106245
1599548700000|2020-09-08 07:05:00|1250|1249.4|1250.8|1250.2|1253|1252.4|1245.8|1245|222448
1599549000000|2020-09-08 07:10:00|1251.2|1250.6|1260.2|1259.6|1260.4|1260|1250.2|1249.6|202799
1599549300000|2020-09-08 07:15:00|1260.4|1259.8|1255|1254.2|1261|1260.6|1253.8|1253.6|182245
1599549600000|2020-09-08 07:20:00|1254.8|1254.4|1249.8|1248.6|1255|1254.8|1248|1247|109686
1599549900000|2020-09-08 07:25:00|1249.6|1248.8|1252.8|1252|1253|1252.4|1249.4|1248.8|45520
1599550200000|2020-09-08 07:30:00|1252.6|1252.2|1255|1254.2|1257|1256.4|1252|1251.4|90685
1599550500000|2020-09-08 07:35:00|1254.8|1254|1251.8|1251|1254.8|1254|1249.4|1248.6|65192
1599550800000|2020-09-08 07:40:00|1251.6|1251.2|1250.6|1249.8|1253.2|1252.8|1249.2|1248.8|92340
1599551100000|2020-09-08 07:45:00|1250.4|1249.6|1250.6|1250|1252.6|1252.2|1250|1249.4|42843
1599551400000|2020-09-08 07:50:00|1250.4|1250.2|1247.8|1247.2|1250.8|1250.6|1247.6|1247.2|54133
1599551700000|2020-09-08 07:55:00|1248|1247.4|1246.6|1246.4|1248|1247.4|1244.4|1244|103237
1599552000000|2020-09-08 08:00:00|1246.8|1246.2|1243.4|1243|1246.8|1246.4|1241.6|1241.4|84397
1599552300000|2020-09-08 08:05:00|1243.6|1243.2|1245|1244.6|1245.6|1245.2|1242.8|1242.4|54810
1599552600000|2020-09-08 08:10:00|1244.8|1244.4|1239.8|1239.4|1244.8|1244.6|1239|1238.6|73761
1599552900000|2020-09-08 08:15:00|1240|1239.6|1236.8|1236.2|1240.6|1240.2|1234.8|1234.6|198497
1599553200000|2020-09-08 08:20:00|1236.6|1236|1232.8|1232.4|1237.4|1237.2|1232.8|1232.4|108454
1599553500000|2020-09-08 08:25:00|1232.6|1232.6|1236.6|1236.2|1237|1236.6|1232.4|1232.2|89261
1599553800000|2020-09-08 08:30:00|1236.8|1236|1233.8|1233.4|1236.8|1236.4|1233.6|1233.4|100359
1599554100000|2020-09-08 08:35:00|1233.6|1233.2|1236|1235.4|1236.2|1235.8|1231.2|1230.8|86533
1599554400000|2020-09-08 08:40:00|1235.8|1235.2|1230|1229.6|1235.8|1235.2|1229.6|1229.4|171993
1599554700000|2020-09-08 08:45:00|1229.8|1229.4|1230.8|1230.6|1231.8|1231.4|1228.6|1228.2|104021
1599555000000|2020-09-08 08:50:00|1230.6|1230.4|1230|1229.6|1231.2|1230.8|1228.8|1228.6|63229
1599555300000|2020-09-08 08:55:00|1230.2|1229.4|1229.2|1228.8|1231.2|1230.8|1227.6|1227.2|182415
1599555600000|2020-09-08 09:00:00|1229|1228.6|1230.4|1230|1230.8|1230.6|1227.2|1227|77020
1599555900000|2020-09-08 09:05:00|1230.6|1229.8|1227.6|1227.2|1230.6|1230|1226.6|1226.2|74240
1599556200000|2020-09-08 09:10:00|1227.4|1227|1227.2|1227|1227.8|1227.4|1225.8|1225.4|109559
1599556500000|2020-09-08 09:15:00|1227|1226.8|1228|1227.8|1228|1227.8|1224.8|1224.6|113765
1599556800000|2020-09-08 09:20:00|1228.2|1227.6|1225.4|1225.2|1228.4|1228|1225.4|1225.2|47303
1599557100000|2020-09-08 09:25:00|1225.6|1225.4|1226|1225.6|1226.4|1226|1224.6|1224.2|102673
1599557400000|2020-09-08 09:30:00|1225.8|1225.8|1224.2|1223.6|1225.8|1225.8|1223.6|1223.4|102912
1599557700000|2020-09-08 09:35:00|1224.4|1223.8|1227.4|1227.2|1227.4|1227.2|1223.2|1223|81846
1599558000000|2020-09-08 09:40:00|1227.2|1227|1223.2|1222.6|1227.4|1227.2|1223|1222.6|58722
1599558300000|2020-09-08 09:45:00|1223|1222.8|1224.4|1224|1225.4|1225|1222.8|1222.6|71511
1599558600000|2020-09-08 09:50:00|1224.2|1223.8|1223.6|1223.2|1225.2|1225|1223.4|1223.2|127119
1599558900000|2020-09-08 09:55:00|1223.8|1223.4|1224.6|1224.4|1225.2|1225|1222.2|1222|72933
1599559200000|2020-09-08 10:00:00|1224.8|1224.6|1224.2|1223.8|1225.2|1225|1223.4|1223.2|43000
1599559500000|2020-09-08 10:05:00|1224.4|1224|1223.8|1223.6|1226.4|1226.2|1223.2|1223|106408
1599559800000|2020-09-08 10:10:00|1223.6|1223.4|1224.2|1223.8|1224.6|1224.2|1222.8|1222.6|56257
1599560100000|2020-09-08 10:15:00|1224|1223.6|1223.4|1223.2|1225.4|1225|1222.8|1222.6|54960
1599560400000|2020-09-08 10:20:00|1223.6|1223.4|1222.8|1222.6|1225.4|1225|1222.8|1222.4|73603
1599560700000|2020-09-08 10:25:00|1222.6|1222.4|1221.2|1220.8|1222.8|1222.4|1220.8|1220.4|135801
1599561000000|2020-09-08 10:30:00|1221|1221|1221.6|1221.4|1222.8|1222.6|1220.8|1220.6|76773
1599561300000|2020-09-08 10:35:00|1221.8|1221.2|1219.8|1219.6|1221.8|1221.4|1219.4|1219.2|213050
1599561600000|2020-09-08 10:40:00|1219.6|1219.4|1219.6|1219.2|1220.2|1220|1218.8|1218.6|59612
1599561900000|2020-09-08 10:45:00|1219.4|1219|1217.4|1217.2|1219.4|1219.2|1217.4|1217|113320
1599562200000|2020-09-08 10:50:00|1217.2|1217|1216.6|1216.4|1218|1217.8|1216.4|1216.2|66329
1599562500000|2020-09-08 10:55:00|1216.8|1216.6|1217.8|1217.6|1218|1217.6|1216.2|1215.8|206211
1599562800000|2020-09-08 11:00:00|1217.6|1217.4|1218.6|1218.2|1218.8|1218.6|1217.6|1217.2|99363
1599563100000|2020-09-08 11:05:00|1218.8|1218.4|1219.4|1219.2|1221|1220.6|1218.2|1218|49026
1599563400000|2020-09-08 11:10:00|1219.6|1219.4|1219.4|1219.2|1220.8|1220.4|1219.2|1219|41707
1599563700000|2020-09-08 11:15:00|1219.2|1219|1216.8|1216.4|1219.8|1219.6|1216.6|1216.2|139101
1599564000000|2020-09-08 11:20:00|1217|1216.6|1216|1215.6|1217|1216.8|1215.4|1215|94781
1599564300000|2020-09-08 11:25:00|1216.2|1215.8|1219.4|1219|1219.6|1219.2|1216|1215.6|45048
1599564600000|2020-09-08 11:30:00|1219.2|1218.8|1216.4|1216|1219.4|1219|1215.4|1215.2|77210
1599564900000|2020-09-08 11:35:00|1216.2|1215.8|1215|1214.6|1216.4|1216|1214.4|1214.2|145925
1599565200000|2020-09-08 11:40:00|1215.2|1214.8|1212.4|1212|1215.6|1215.4|1212.2|1212|168266
1599565500000|2020-09-08 11:45:00|1212.2|1211.8|1212|1211.6|1214.4|1214.2|1211.6|1211.2|322623
1599565800000|2020-09-08 11:50:00|1212.2|1211.8|1211.2|1210.8|1212.2|1212|1210.4|1210.2|170747
1599566100000|2020-09-08 11:55:00|1211|1210.6|1213.2|1212.8|1213.6|1213.4|1210.8|1210.6|134947
1599566400000|2020-09-08 12:00:00|1213|1212.6|1212.6|1212.2|1214|1213.8|1212.2|1212|109382
1599566700000|2020-09-08 12:05:00|1212.4|1212.4|1213|1212.4|1213.6|1213.4|1211.6|1211.4|98935
1599567000000|2020-09-08 12:10:00|1212.8|1212.2|1210.2|1209.8|1212.8|1212.4|1209.6|1209.2|235995
1599567300000|2020-09-08 12:15:00|1210|1209.6|1210.4|1210|1211.6|1211.2|1209.2|1209|69894
1599567600000|2020-09-08 12:20:00|1210.2|1209.8|1210.6|1210.2|1211.4|1211.2|1209|1208.6|71975
1599567900000|2020-09-08 12:25:00|1210.4|1210|1208|1207.8|1210.4|1210|1207.8|1207.6|72758
1599568200000|2020-09-08 12:30:00|1208.2|1208|1209.2|1209|1211|1210.6|1207.6|1207.2|95653
1599568500000|2020-09-08 12:35:00|1209.4|1209.2|1204.4|1204|1209.4|1209.2|1204.2|1204|224213
1599568800000|2020-09-08 12:40:00|1204.2|1203.8|1205|1204.8|1206.8|1206.6|1203.8|1203.6|126800
1599569100000|2020-09-08 12:45:00|1204.8|1204.6|1205.8|1205.6|1207.4|1207|1204.8|1204.6|128136
1599569400000|2020-09-08 12:50:00|1206|1205.8|1204.8|1204.6|1206.2|1206|1204.4|1204|113186
1599569700000|2020-09-08 12:55:00|1205|1204.8|1205.6|1205.2|1207.6|1207.4|1204.8|1204.4|152946
1599570000000|2020-09-08 13:00:00|1205.4|1205|1203.8|1203.6|1206|1205.8|1203.6|1203.2|78342
1599570300000|2020-09-08 13:05:00|1203.6|1203.4|1206|1205.6|1206.4|1206.2|1203.4|1203.2|151687
1599570600000|2020-09-08 13:10:00|1205.8|1205.4|1203|1202.8|1206.6|1206.2|1203|1202.8|116342
1599570900000|2020-09-08 13:15:00|1203.2|1203|1203.8|1203.4|1204.6|1204.2|1202|1201.8|197801
1599571200000|2020-09-08 13:20:00|1204|1203.6|1205|1204.8|1205|1204.8|1203.6|1203.4|96475
1599571500000|2020-09-08 13:25:00|1204.8|1204.6|1204.6|1204.2|1206.8|1206.4|1204.2|1203.8|152096
1599571800000|2020-09-08 13:30:00|1204.4|1204|1199.8|1199.4|1207.8|1207.6|1199.4|1199|999874
1599572100000|2020-09-08 13:35:00|1199.6|1199.2|1200.4|1200|1202.2|1201.8|1196.4|1196|445144
1599572400000|2020-09-08 13:40:00|1200.2|1199.8|1199.8|1199.6|1203.4|1203|1198.8|1198.4|313797
1599572700000|2020-09-08 13:45:00|1199.6|1199.4|1196.8|1196|1203|1202.4|1196.2|1195.8|554627
1599573000000|2020-09-08 13:50:00|1196.6|1195.8|1194.2|1194|1197.8|1197.2|1193.4|1193.2|307292
1599573300000|2020-09-08 13:55:00|1194|1193.8|1198.8|1198.4|1199.6|1199.2|1193.2|1193|360275
1599573600000|2020-09-08 14:00:00|1198.6|1198.2|1185.4|1185|1199|1198.6|1185.2|1185|608304
1599573900000|2020-09-08 14:05:00|1185.6|1185.2|1189|1188.6|1190.6|1190.2|1185.2|1185|269644
1599574200000|2020-09-08 14:10:00|1189.2|1188.8|1193|1192.8|1194|1193.6|1186.4|1186.2|230459
1599574500000|2020-09-08 14:15:00|1192.8|1192.6|1190|1189.4|1194.2|1193.6|1189.4|1189|486196
1599574800000|2020-09-08 14:20:00|1189.8|1189.6|1193.4|1193|1194.2|1194|1188.6|1188.4|305939
1599575100000|2020-09-08 14:25:00|1193.6|1193.2|1196.2|1195.8|1196.2|1196|1193.4|1193|336140
1599575400000|2020-09-08 14:30:00|1196|1196|1195.6|1195.2|1196.8|1196.4|1194.8|1194.4|232812
1599575700000|2020-09-08 14:35:00|1195.8|1195.4|1196.8|1196.4|1197.2|1196.8|1193.2|1193|261214
1599576000000|2020-09-08 14:40:00|1197|1196.6|1189|1188.6|1197|1196.8|1188.8|1188.6|389039
1599576300000|2020-09-08 14:45:00|1188.8|1188.4|1184.8|1184.4|1189.6|1189.4|1184.4|1184.2|482078
1599576600000|2020-09-08 14:50:00|1184.6|1184.2|1184.4|1184|1186.4|1186.2|1183|1182.8|280956
1599576900000|2020-09-08 14:55:00|1184.2|1184.2|1184|1183.6|1186.6|1186.4|1182.8|1182.4|382055
1599577200000|2020-09-08 15:00:00|1183.8|1183.8|1192.6|1192.4|1192.8|1192.4|1183|1182.6|528612
1599577500000|2020-09-08 15:05:00|1192.4|1192.2|1194.2|1193.8|1194.4|1194.2|1190.4|1190|251633
1599577800000|2020-09-08 15:10:00|1194.4|1194|1194.4|1194|1196.2|1196|1192.6|1192.4|213463
1599578100000|2020-09-08 15:15:00|1194.2|1193.8|1196.8|1196.4|1198|1197.6|1194|1193.8|278132
1599578400000|2020-09-08 15:20:00|1197|1196.6|1197.4|1197.2|1197.4|1197.2|1193.8|1193.4|295150
1599578700000|2020-09-08 15:25:00|1197.6|1197.4|1197.4|1196.6|1198|1197.8|1195.2|1195|280440
1599634800000|2020-09-09 07:00:00|1213.6|1164.6|1195.8|1194.6|1213.6|1201.4|1194.4|1164.6|332899
1599635100000|2020-09-09 07:05:00|1195.6|1194.8|1198.4|1197.4|1200.2|1199.8|1191|1190|157814
1599635400000|2020-09-09 07:10:00|1198.2|1198|1209|1208.2|1212|1211.4|1198|1197.4|286662
1599635700000|2020-09-09 07:15:00|1209.2|1208.6|1207|1206.4|1212|1211.2|1206.2|1205.4|162235
1599636000000|2020-09-09 07:20:00|1207.4|1206.6|1209.6|1209|1213|1212.4|1205.8|1205.4|188325
1599636300000|2020-09-09 07:25:00|1209.4|1208.8|1204.2|1203.6|1209.4|1208.8|1203|1201.8|133316
1599636600000|2020-09-09 07:30:00|1204.4|1203.8|1214.2|1213.6|1216|1215.4|1203.6|1203.2|147343
1599636900000|2020-09-09 07:35:00|1214.4|1213.8|1219.8|1219.2|1221|1220.2|1213.4|1212.4|259970
1599637200000|2020-09-09 07:40:00|1220|1219|1223.6|1222.6|1223.6|1223|1219.4|1219|287884
1599637500000|2020-09-09 07:45:00|1223.8|1222.8|1221.2|1220.8|1224.8|1224.6|1218.6|1218.4|213450
1599637800000|2020-09-09 07:50:00|1221.4|1221|1220.4|1220.2|1222|1221.8|1216.4|1216|195683
1599638100000|2020-09-09 07:55:00|1220.6|1220.4|1219.4|1218.8|1221.8|1221.4|1216.4|1216|122187
1599638400000|2020-09-09 08:00:00|1219.6|1219|1225|1224.6|1225.8|1225.4|1219|1218.8|196653
1599638700000|2020-09-09 08:05:00|1224.8|1224.8|1227.6|1227.4|1228.4|1228.2|1224.8|1224.6|248821
1599639000000|2020-09-09 08:10:00|1227.4|1227.2|1223.8|1223.6|1227.4|1227.2|1223.8|1223.6|233335
1599639300000|2020-09-09 08:15:00|1224|1223.8|1224.2|1223.8|1227|1226.8|1224|1223.6|158139
1599639600000|2020-09-09 08:20:00|1224.4|1224|1222.8|1222.6|1225.4|1225|1222.6|1222.4|144381
1599639900000|2020-09-09 08:25:00|1223|1222.4|1221.6|1221.4|1224|1223.8|1219.8|1219.4|125936
1599640200000|2020-09-09 08:30:00|1221.8|1221.6|1222.2|1221.8|1224.2|1224|1221.6|1221.4|126656
1599640500000|2020-09-09 08:35:00|1222.4|1222|1221.2|1221|1223.6|1223.4|1221.2|1220.8|139590
1599640800000|2020-09-09 08:40:00|1221|1220.8|1216.6|1216.2|1221.8|1221.6|1216.6|1216.2|193044
1599641100000|2020-09-09 08:45:00|1216.4|1216.4|1222.8|1222.6|1223|1222.6|1216.2|1216|110296
1599641400000|2020-09-09 08:50:00|1223|1222.4|1220.8|1220.4|1223.6|1223.4|1220.6|1220.2|117047
1599641700000|2020-09-09 08:55:00|1221|1220.6|1219|1218.6|1221.8|1221.6|1217.6|1217.4|88569
1599642000000|2020-09-09 09:00:00|1218.8|1218.4|1214|1213.8|1219.2|1218.8|1213.8|1213.6|130420
1599642300000|2020-09-09 09:05:00|1214.2|1213.6|1217.2|1217|1217.4|1217.2|1214.2|1213.6|68104
1599642600000|2020-09-09 09:10:00|1217.4|1217.2|1222.6|1222.4|1222.8|1222.4|1216.6|1216.2|76400
1599642900000|2020-09-09 09:15:00|1222.8|1222.6|1222.4|1222|1223|1222.8|1220.2|1220|67122
1599643200000|2020-09-09 09:20:00|1222.6|1222.2|1223|1222.6|1223.6|1223.2|1221.8|1221.6|74979
1599643500000|2020-09-09 09:25:00|1223.2|1222.8|1223.4|1223.2|1224.4|1224|1222.6|1222.4|75389
1599643800000|2020-09-09 09:30:00|1223.6|1223.4|1223.8|1223.6|1224.6|1224.2|1221.6|1221.4|66602
1599644100000|2020-09-09 09:35:00|1223.6|1223.4|1224.6|1224|1225.4|1225|1223.2|1222.8|72605
1599644400000|2020-09-09 09:40:00|1224.4|1224.2|1224.8|1224.4|1225.2|1224.8|1223.4|1223.2|45553
1599644700000|2020-09-09 09:45:00|1225|1224.6|1224.6|1224.4|1225.8|1225.6|1224|1223.8|51738
1599645000000|2020-09-09 09:50:00|1224.4|1224.2|1223.4|1223.2|1225|1224.6|1222.4|1222.2|62937
1599645300000|2020-09-09 09:55:00|1223.2|1223|1226|1225.6|1227.4|1227|1221.8|1221.6|129974
1599645600000|2020-09-09 10:00:00|1225.8|1225.8|1226.6|1226.4|1228|1227.8|1225.6|1225.4|131977
1599645900000|2020-09-09 10:05:00|1226.8|1226.2|1227.2|1227|1227.6|1227.2|1225.6|1225.4|54233
1599646200000|2020-09-09 10:10:00|1227.4|1227.2|1225.8|1225.4|1228|1227.6|1225.6|1225.4|60156
1599646500000|2020-09-09 10:15:00|1225.6|1225.6|1224.2|1224|1226.4|1226.2|1223.8|1223.6|93509
1599646800000|2020-09-09 10:20:00|1224.4|1224.2|1225|1224.6|1225.2|1224.8|1222.4|1222.2|64038
1599647100000|2020-09-09 10:25:00|1224.8|1224.4|1224.8|1224.4|1225|1224.6|1223.8|1223.4|30911
1599647400000|2020-09-09 10:30:00|1225|1224.6|1225.4|1225|1227|1226.6|1225|1224.4|75277
1599647700000|2020-09-09 10:35:00|1225.6|1225.2|1223.4|1223|1225.6|1225.4|1222.2|1222|56267
1599648000000|2020-09-09 10:40:00|1223.6|1223.2|1223|1222.6|1223.8|1223.4|1221.8|1221.6|30829
1599648300000|2020-09-09 10:45:00|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1222|1221.6|40538
1599648600000|2020-09-09 10:50:00|1222.8|1222.8|1224|1223.6|1224.2|1224|1222.4|1222|84795
1599648900000|2020-09-09 10:55:00|1224.2|1223.8|1225.4|1225.2|1225.8|1225.6|1224.2|1223.8|89926
1599649200000|2020-09-09 11:00:00|1225.2|1225|1225|1224.8|1225.6|1225.4|1223.8|1223.4|79713
1599649500000|2020-09-09 11:05:00|1224.8|1224.6|1224.6|1224.4|1225.2|1224.8|1222|1221.6|75669
1599649800000|2020-09-09 11:10:00|1224.4|1224.2|1223.2|1222.8|1225.4|1225.2|1222.6|1222.2|85836
1599650100000|2020-09-09 11:15:00|1223.4|1223|1226.6|1226.4|1226.8|1226.6|1222.2|1221.8|101349
1599650400000|2020-09-09 11:20:00|1226.8|1226.6|1228|1227.8|1228.2|1228|1226.8|1226.6|55698
1599650700000|2020-09-09 11:25:00|1227.8|1227.6|1228.4|1228.2|1229|1228.8|1227.2|1227|74434
1599651000000|2020-09-09 11:30:00|1228.6|1228.4|1227.6|1227.4|1228.6|1228.4|1227|1226.6|63109
1599651300000|2020-09-09 11:35:00|1227.8|1227.6|1231|1230.8|1231.6|1231.4|1227.8|1227.4|189409
1599651600000|2020-09-09 11:40:00|1231.2|1230.6|1231.6|1231.4|1231.8|1231.6|1228.8|1228.6|130095
1599651900000|2020-09-09 11:45:00|1231.8|1231.6|1232.8|1232.4|1233|1232.8|1231.4|1231|149404
1599652200000|2020-09-09 11:50:00|1233|1232.6|1233.6|1233.4|1234.4|1234|1233|1232.6|115970
1599652500000|2020-09-09 11:55:00|1233.8|1233.6|1232.4|1232.2|1233.8|1233.6|1232|1231.8|127565
1599652800000|2020-09-09 12:00:00|1232.2|1232|1232.4|1232.2|1234|1233.6|1231|1230.8|110484
1599653100000|2020-09-09 12:05:00|1232.2|1232|1231.4|1231|1232.8|1232.4|1229.6|1229.2|85119
1599653400000|2020-09-09 12:10:00|1231.6|1231.2|1232.8|1232.6|1233.4|1233.2|1231|1230.6|79050
1599653700000|2020-09-09 12:15:00|1233|1232.8|1229.2|1229|1233.2|1232.8|1229.2|1229|65807
1599654000000|2020-09-09 12:20:00|1229|1228.8|1227.6|1227.2|1229.4|1229.2|1227.6|1227.2|58250
1599654300000|2020-09-09 12:25:00|1227.4|1227|1227.4|1227.2|1229.4|1229.2|1227.2|1227|91881
1599654600000|2020-09-09 12:30:00|1227.2|1227|1227.8|1227.4|1228|1227.8|1225.8|1225.4|82408
1599654900000|2020-09-09 12:35:00|1227.6|1227.6|1231.6|1231|1231.6|1231.4|1227.6|1227.4|107967
1599655200000|2020-09-09 12:40:00|1231.4|1230.8|1231|1230.6|1231.8|1231.6|1229.6|1229.2|85665
1599655500000|2020-09-09 12:45:00|1231.2|1230.8|1232|1231.6|1232.4|1232.2|1230.6|1230.2|52108
1599655800000|2020-09-09 12:50:00|1232.2|1231.8|1229.4|1229|1232.2|1232|1229|1228.8|71237
1599656100000|2020-09-09 12:55:00|1229.2|1228.8|1228.6|1228.4|1229.4|1229.2|1227.4|1227.2|107222
1599656400000|2020-09-09 13:00:00|1228.4|1228.2|1227.8|1227.4|1228.6|1228.2|1226.8|1226.6|89582
1599656700000|2020-09-09 13:05:00|1227.6|1227.2|1228.6|1228.2|1229|1228.6|1227.2|1227|103185
1599657000000|2020-09-09 13:10:00|1228.8|1228.4|1228.6|1228.4|1229.2|1229|1227.6|1227.4|107863
1599657300000|2020-09-09 13:15:00|1228.8|1228.2|1227.4|1227|1228.8|1228.6|1227.2|1226.8|103611
1599657600000|2020-09-09 13:20:00|1227.2|1226.8|1227.4|1227.2|1229.2|1229|1226.6|1226.4|104945
1599657900000|2020-09-09 13:25:00|1227.2|1227|1224.6|1224.4|1227.4|1227.2|1224.4|1224.2|204315
1599658200000|2020-09-09 13:30:00|1224.8|1224.6|1219.6|1219.2|1225|1224.6|1218.4|1217.8|447833
1599658500000|2020-09-09 13:35:00|1219.4|1219.4|1224.8|1224.4|1225.8|1225.6|1218.4|1218.2|306807
1599658800000|2020-09-09 13:40:00|1224.6|1224.6|1223|1222.8|1225|1224.8|1221.8|1221.6|166567
1599659100000|2020-09-09 13:45:00|1223.2|1223|1224.2|1224|1224.6|1224.2|1221.2|1220.8|191447
1599659400000|2020-09-09 13:50:00|1224.4|1224.2|1228.4|1228|1230|1229.6|1224.2|1224|272089
1599659700000|2020-09-09 13:55:00|1228.2|1227.8|1230|1229.8|1230|1229.8|1224.8|1224.6|171010
1599660000000|2020-09-09 14:00:00|1229.8|1229.6|1226.2|1225.8|1230|1229.8|1225.8|1225.6|132373
1599660300000|2020-09-09 14:05:00|1226.4|1226|1221|1220.8|1226.6|1226.2|1220.4|1220.2|276733
1599660600000|2020-09-09 14:10:00|1221.2|1221|1220.4|1220|1224|1223.8|1220.2|1220|263563
1599660900000|2020-09-09 14:15:00|1220.6|1220.2|1221.2|1221|1223|1222.6|1219.2|1219|209795
1599661200000|2020-09-09 14:20:00|1221.4|1221.2|1223.6|1223.4|1225|1224.8|1220.4|1220.2|108626
1599661500000|2020-09-09 14:25:00|1223.8|1223.6|1218|1217.6|1225|1224.6|1217.8|1217.6|339769
1599661800000|2020-09-09 14:30:00|1218.2|1217.8|1216.4|1216.2|1219.2|1219|1216.4|1216|168701
1599662100000|2020-09-09 14:35:00|1216.6|1216.4|1216.4|1216.2|1217.6|1217.2|1215.8|1215.4|204673
1599662400000|2020-09-09 14:40:00|1216.6|1216.4|1216.4|1216.2|1218.8|1218.4|1215.6|1215.4|159142
1599662700000|2020-09-09 14:45:00|1216.6|1216.4|1216.6|1216.4|1217.6|1217.2|1214.6|1214.2|266577
1599663000000|2020-09-09 14:50:00|1216.4|1216.2|1213.2|1213|1217.2|1217|1213.2|1213|281099
1599663300000|2020-09-09 14:55:00|1213.4|1213.2|1216.8|1216.6|1217|1216.6|1212|1211.8|309593
1599663600000|2020-09-09 15:00:00|1217|1216.8|1220.4|1220.2|1221.2|1220.8|1216.8|1216.6|213104
1599663900000|2020-09-09 15:05:00|1220.6|1220.4|1218|1217.8|1221|1220.6|1217.2|1217|203227
1599664200000|2020-09-09 15:10:00|1218.2|1218|1218|1217.8|1220|1219.6|1216.8|1216.6|156299
1599664500000|2020-09-09 15:15:00|1217.8|1217.6|1214.6|1214.4|1217.8|1217.6|1214.4|1214|237330
1599664800000|2020-09-09 15:20:00|1214.4|1214.2|1215.2|1215|1217.2|1217|1214.4|1214.2|189922
1599665100000|2020-09-09 15:25:00|1215|1214.8|1218|1217.8|1218|1217.8|1214.8|1214.6|306822
1599721200000|2020-09-10 07:00:00|1249|1185.6|1213.4|1212.2|1249|1214.6|1208.2|1185.6|187782
1599721500000|2020-09-10 07:05:00|1213.6|1212.4|1215|1214|1215|1214|1208.2|1207|166922
1599721800000|2020-09-10 07:10:00|1214.8|1214.2|1209.6|1208.8|1215|1214.8|1207|1206.6|179127
1599722100000|2020-09-10 07:15:00|1209.2|1208.6|1208.2|1207.8|1210|1209.6|1206.4|1206|120082
1599722400000|2020-09-10 07:20:00|1208|1207.6|1206.6|1206|1208|1207.6|1204.4|1204|210682
1599722700000|2020-09-10 07:25:00|1206.8|1206.2|1208.4|1208|1210|1209.6|1206.6|1206.2|58128
1599723000000|2020-09-10 07:30:00|1208.2|1207.8|1207|1206.4|1213|1212.6|1206.6|1206.2|107477
1599723300000|2020-09-10 07:35:00|1207.2|1206.6|1210.4|1210|1210.4|1210|1207.2|1206.4|48690
1599723600000|2020-09-10 07:40:00|1210.2|1209.8|1204.8|1204.6|1210.6|1210|1204.2|1204|130862
1599723900000|2020-09-10 07:45:00|1204.6|1204.4|1205.4|1205|1207.4|1207|1204.4|1204|53097
1599724200000|2020-09-10 07:50:00|1205.2|1204.8|1201.2|1200.8|1206|1205.6|1200.4|1200|174837
1599724500000|2020-09-10 07:55:00|1201|1201|1204.6|1204.2|1204.8|1204.6|1200.8|1200.6|64536
1599724800000|2020-09-10 08:00:00|1204.4|1204|1203.4|1202.8|1204.6|1204.2|1201.8|1201.2|92192
1599725100000|2020-09-10 08:05:00|1203.6|1203|1203.2|1203|1204.4|1204.2|1202.2|1201.8|77058
1599725400000|2020-09-10 08:10:00|1203.4|1203.2|1202.8|1202.6|1204.8|1204.4|1202.6|1202.4|46449
1599725700000|2020-09-10 08:15:00|1202.6|1202.4|1201.2|1201|1202.6|1202.4|1200.6|1200.4|129471
1599726000000|2020-09-10 08:20:00|1201|1200.8|1199.4|1199.2|1201.2|1201|1199.2|1199|181028
1599726300000|2020-09-10 08:25:00|1199.6|1199.4|1200.8|1200.6|1201.8|1201.6|1198.4|1198.2|79731
1599726600000|2020-09-10 08:30:00|1200.6|1200.4|1199.8|1199.4|1200.8|1200.4|1198.6|1198.4|102880
1599726900000|2020-09-10 08:35:00|1199.6|1199.2|1199.8|1199.4|1200.4|1200.2|1199.4|1199.2|47751
1599727200000|2020-09-10 08:40:00|1199.6|1199.6|1203.4|1203|1203.4|1203|1199.6|1199.4|43117
1599727500000|2020-09-10 08:45:00|1203.2|1202.8|1203.4|1203|1205.4|1205|1203.2|1202.6|45954
1599727800000|2020-09-10 08:50:00|1203.2|1202.8|1202|1201.8|1203.2|1202.8|1200.8|1200.6|96329
1599728100000|2020-09-10 08:55:00|1202.2|1202|1201.4|1201.2|1202.2|1202|1201.2|1201|71642
1599728400000|2020-09-10 09:00:00|1201.2|1201|1201.4|1201|1201.6|1201.4|1200.4|1200.2|55376
1599728700000|2020-09-10 09:05:00|1201.2|1200.8|1205.8|1205.4|1205.8|1205.4|1200.6|1200.2|70817
1599729000000|2020-09-10 09:10:00|1206|1205.6|1207|1206.6|1209|1208.8|1206|1205.6|88245
1599729300000|2020-09-10 09:15:00|1206.8|1206.4|1205.8|1205.6|1207|1206.8|1204.8|1204.6|61621
1599729600000|2020-09-10 09:20:00|1206|1205.8|1204|1203.8|1206|1205.8|1203.6|1203.4|97621
1599729900000|2020-09-10 09:25:00|1203.8|1203.6|1203.4|1203.2|1204.2|1204|1203.4|1203|26747
1599730200000|2020-09-10 09:30:00|1203.2|1203|1204.6|1204.2|1205|1204.8|1202.6|1202.2|35571
1599730500000|2020-09-10 09:35:00|1204.4|1204.4|1205.2|1205|1205.8|1205.4|1204|1203.8|37611
1599730800000|2020-09-10 09:40:00|1205.4|1205.2|1206.4|1206|1207.2|1207|1205|1204.8|51950
1599731100000|2020-09-10 09:45:00|1206.2|1205.8|1207.2|1206.8|1207.2|1207|1205.2|1205|25530
1599731400000|2020-09-10 09:50:00|1207.4|1207|1208.6|1208.4|1209|1208.6|1206|1205.8|48342
1599731700000|2020-09-10 09:55:00|1208.8|1208.2|1210.6|1210.2|1211.2|1210.8|1208.2|1207.8|78420
1599732000000|2020-09-10 10:00:00|1210.4|1210|1207.6|1207.4|1210.6|1210.2|1207.4|1207.2|28249
1599732300000|2020-09-10 10:05:00|1207.8|1207.6|1210.2|1209.8|1210.6|1210.4|1207.8|1207.4|47281
1599732600000|2020-09-10 10:10:00|1210.4|1210|1210.8|1210.4|1211.2|1211|1209.8|1209.6|36014
1599732900000|2020-09-10 10:15:00|1210.6|1210.2|1209.4|1209|1211.6|1211.4|1209.4|1209|35320
1599733200000|2020-09-10 10:20:00|1209.2|1209.2|1208.6|1208.4|1210|1209.6|1207.8|1207.6|46238
1599733500000|2020-09-10 10:25:00|1208.8|1208.6|1207|1206.8|1209|1208.6|1207|1206.8|45057
1599733800000|2020-09-10 10:30:00|1206.8|1206.6|1206.2|1206|1207.6|1207.4|1206.2|1206|29035
1599734100000|2020-09-10 10:35:00|1206.4|1206.2|1202.8|1202.6|1206.6|1206.4|1202.4|1202|110475
1599734400000|2020-09-10 10:40:00|1203|1202.4|1202.2|1201.8|1204.4|1204|1202|1201.6|46216
1599734700000|2020-09-10 10:45:00|1202|1201.6|1202.6|1202.2|1203.2|1203|1199.6|1199.2|137513
1599735000000|2020-09-10 10:50:00|1202.4|1202.4|1204.6|1204.2|1204.8|1204.2|1202.4|1202.2|42467
1599735300000|2020-09-10 10:55:00|1204.4|1204|1204.8|1204.4|1205.6|1205.2|1203.8|1203.6|57763
1599735600000|2020-09-10 11:00:00|1205|1204.8|1208.2|1207.6|1208.2|1207.8|1204.8|1204.4|69215
1599735900000|2020-09-10 11:05:00|1208|1207.8|1208.8|1208.4|1210.6|1210.2|1207.8|1207.6|62106
1599736200000|2020-09-10 11:10:00|1209|1208.6|1209.8|1209.2|1211.6|1211.4|1209|1208.6|79832
1599736500000|2020-09-10 11:15:00|1209.6|1209|1209|1208.6|1209.6|1209.4|1207.4|1207|25183
1599736800000|2020-09-10 11:20:00|1208.8|1208.4|1209.4|1209.2|1210.6|1210.2|1208.2|1207.8|24827
1599737100000|2020-09-10 11:25:00|1209.6|1209.4|1212.4|1212|1212.6|1212.2|1209.4|1209.2|26206
1599737400000|2020-09-10 11:30:00|1212.6|1212.2|1211.6|1211.2|1212.6|1212.2|1210|1209.8|37145
1599737700000|2020-09-10 11:35:00|1211.4|1211.4|1210.8|1210.4|1211.8|1211.4|1210.4|1210|49438
1599738000000|2020-09-10 11:40:00|1210.6|1210.2|1210.8|1210.4|1212|1211.8|1210.2|1210|20133
1599738300000|2020-09-10 11:45:00|1211|1210.2|1210.4|1210|1211.2|1211|1209.6|1209.2|18673
1599738600000|2020-09-10 11:50:00|1210.2|1209.8|1212.2|1211.8|1213.4|1213|1210|1209.8|67307
1599738900000|2020-09-10 11:55:00|1212.4|1212|1212.2|1211.8|1213.4|1213|1211.8|1211.6|69162
1599739200000|2020-09-10 12:00:00|1212|1211.6|1213.8|1213.4|1214|1213.8|1212|1211.6|54264
1599739500000|2020-09-10 12:05:00|1214|1213.2|1213.2|1213|1214.8|1214.4|1212.8|1212.6|57844
1599739800000|2020-09-10 12:10:00|1213.4|1213.2|1212.8|1212.4|1213.6|1213.2|1211.8|1211.6|25244
1599740100000|2020-09-10 12:15:00|1212.6|1212.2|1212.2|1212|1213.2|1213|1211.4|1211|38283
1599740400000|2020-09-10 12:20:00|1212.4|1212.2|1216.2|1216|1216.2|1216|1212|1211.8|97187
1599740700000|2020-09-10 12:25:00|1216.4|1216.2|1213.2|1212.8|1216.8|1216.4|1213.2|1212.6|62552
1599741000000|2020-09-10 12:30:00|1213|1212.6|1207.6|1207|1213.6|1213.2|1206.6|1206.4|130170
1599741300000|2020-09-10 12:35:00|1207.4|1206.8|1210.4|1210|1210.8|1210.4|1206.8|1206.4|81152
1599741600000|2020-09-10 12:40:00|1210.2|1210.2|1212.8|1212.4|1213|1212.8|1210.2|1210|90111
1599741900000|2020-09-10 12:45:00|1212.6|1212.2|1214.8|1214.4|1215.8|1215.6|1211.2|1211|69813
1599742200000|2020-09-10 12:50:00|1214.6|1214.6|1212.6|1212|1214.8|1214.6|1212|1211.6|46513
1599742500000|2020-09-10 12:55:00|1212.4|1212.2|1212.2|1211.8|1212.4|1212.2|1210.2|1210|27811
1599742800000|2020-09-10 13:00:00|1212|1211.6|1211.4|1211.2|1212.2|1211.8|1210.6|1210.4|40371
1599743100000|2020-09-10 13:05:00|1211.6|1211.4|1214.6|1214.2|1215.4|1215|1211.6|1211.4|56151
1599743400000|2020-09-10 13:10:00|1214.4|1214|1212|1211.8|1214.4|1214|1211.6|1211.4|42979
1599743700000|2020-09-10 13:15:00|1212.2|1212|1215|1214.8|1215.6|1215.4|1212.2|1211.8|181312
1599744000000|2020-09-10 13:20:00|1215.2|1214.6|1218.2|1218|1218.6|1218.4|1214.8|1214.6|162059
1599744300000|2020-09-10 13:25:00|1218.4|1217.8|1215.6|1215.2|1218.4|1217.8|1215|1214.6|139196
1599744600000|2020-09-10 13:30:00|1215.8|1215.4|1217.6|1217.2|1217.8|1217.4|1213|1212.6|285866
1599744900000|2020-09-10 13:35:00|1217.4|1217|1214.8|1214.4|1217.6|1217.4|1213|1212.6|237821
1599745200000|2020-09-10 13:40:00|1215|1214.6|1216.2|1215.8|1216.8|1216.6|1214.2|1213.8|116833
1599745500000|2020-09-10 13:45:00|1216.4|1216|1214.8|1214.4|1217.2|1217|1213|1212.8|202308
1599745800000|2020-09-10 13:50:00|1215|1214.6|1214|1213.6|1216.4|1216.2|1213.2|1213|165888
1599746100000|2020-09-10 13:55:00|1213.8|1213.4|1208|1207.6|1215.2|1214.8|1207.4|1207|242100
1599746400000|2020-09-10 14:00:00|1207.8|1207.4|1207|1206.4|1209.4|1209|1206.2|1206|151159
1599746700000|2020-09-10 14:05:00|1206.8|1206.2|1198.2|1197.8|1206.8|1206.4|1197.8|1197.6|464000
1599747000000|2020-09-10 14:10:00|1198.4|1198|1199.4|1199|1200.4|1200.2|1196.8|1196.6|196260
1599747300000|2020-09-10 14:15:00|1199.6|1199.2|1205.6|1205.4|1206|1205.6|1199.2|1199|144655
1599747600000|2020-09-10 14:20:00|1205.8|1205.6|1199.6|1199.2|1206.2|1206|1199.4|1199.2|189917
1599747900000|2020-09-10 14:25:00|1199.4|1199.4|1197.4|1197|1200.6|1200.2|1197.4|1197|146736
1599748200000|2020-09-10 14:30:00|1197.2|1197.2|1196.8|1196.6|1200|1199.6|1196.2|1196|179655
1599748500000|2020-09-10 14:35:00|1196.6|1196.4|1197.8|1197.6|1198.4|1198.2|1196.2|1196|145912
1599748800000|2020-09-10 14:40:00|1198|1197.4|1198.8|1198.6|1201.2|1200.8|1196.6|1196.4|163708
1599749100000|2020-09-10 14:45:00|1199|1198.4|1196.6|1196.2|1199.2|1199|1195|1194.8|381342
1599749400000|2020-09-10 14:50:00|1196.8|1196.4|1200.2|1200|1201.4|1201.2|1196|1195.6|137893
1599749700000|2020-09-10 14:55:00|1200.4|1200.2|1195.8|1195.4|1200.4|1200.2|1195.4|1195.2|127189
1599750000000|2020-09-10 15:00:00|1196|1195.6|1198.2|1197.8|1201.4|1201.2|1194.4|1194|241256
1599750300000|2020-09-10 15:05:00|1198|1197.6|1198.8|1198.4|1199|1198.8|1196.4|1196|181769
1599750600000|2020-09-10 15:10:00|1199|1198.6|1202.6|1202.2|1204.6|1204.2|1197|1196.6|283623
1599750900000|2020-09-10 15:15:00|1202.4|1202|1201|1200.8|1203.4|1203|1196.8|1196.6|207920
1599751200000|2020-09-10 15:20:00|1201.2|1200.6|1200.8|1200.6|1203.4|1203.2|1200.4|1200.2|214492
1599751500000|2020-09-10 15:25:00|1200.6|1200.4|1201.2|1201|1202|1201.6|1200.2|1200|168212
1599807600000|2020-09-11 07:00:00|1210|1165.6|1194.2|1192.4|1210|1193.2|1187.4|1165.6|212308
1599807900000|2020-09-11 07:05:00|1194|1192.6|1191.8|1191.2|1195.8|1195|1188.8|1188.2|213323
1599808200000|2020-09-11 07:10:00|1192|1191|1191.4|1190.8|1192.6|1192|1189.4|1188.8|110508
1599808500000|2020-09-11 07:15:00|1191.6|1191|1195.2|1194.6|1195.6|1195.2|1190|1189.4|116495
1599808800000|2020-09-11 07:20:00|1195.6|1194.4|1202.2|1201.4|1203|1202|1195.2|1194.4|79744
1599809100000|2020-09-11 07:25:00|1202.4|1202|1201.4|1200.8|1204|1203.4|1200.8|1200.4|111403
1599809400000|2020-09-11 07:30:00|1201.6|1201|1197.4|1196.6|1202.2|1201.4|1196.8|1196.4|61872
1599809700000|2020-09-11 07:35:00|1197.6|1196.4|1192.4|1192|1197.6|1196.8|1191.8|1191|162097
1599810000000|2020-09-11 07:40:00|1192.6|1191.8|1191.4|1190.8|1194.2|1193.6|1189.6|1189.2|141532
1599810300000|2020-09-11 07:45:00|1191.6|1191|1190|1189.6|1192.6|1192.2|1189.2|1189|49554
1599810600000|2020-09-11 07:50:00|1189.8|1189.4|1191.8|1191.4|1193.2|1192.8|1188.4|1188.2|121622
1599810900000|2020-09-11 07:55:00|1191.6|1191.2|1191.4|1191.2|1192.8|1192.6|1190.2|1190|80960
1599811200000|2020-09-11 08:00:00|1191.6|1191.4|1190.2|1190|1193.6|1193.4|1189.8|1189.6|143285
1599811500000|2020-09-11 08:05:00|1190.4|1190.2|1192.8|1192.4|1193.2|1192.8|1188.4|1188.2|104295
1599811800000|2020-09-11 08:10:00|1193|1192.6|1193|1192.4|1194|1193.8|1192|1191.8|64857
1599812100000|2020-09-11 08:15:00|1192.8|1192.6|1193.8|1193.4|1194|1193.8|1192|1191.8|59038
1599812400000|2020-09-11 08:20:00|1194|1193.6|1194.8|1194.6|1195.4|1195.2|1193.2|1193|65038
1599812700000|2020-09-11 08:25:00|1195|1194.8|1194|1193.8|1196|1195.8|1192.8|1192.6|65998
1599813000000|2020-09-11 08:30:00|1194.2|1194|1193|1192.8|1195.4|1195|1192.6|1192.4|76010
1599813300000|2020-09-11 08:35:00|1192.8|1192.6|1192|1191.6|1194.6|1194|1191.4|1191.2|62776
1599813600000|2020-09-11 08:40:00|1191.8|1191.8|1191.8|1191.4|1193.2|1192.6|1191.6|1191.2|27118
1599813900000|2020-09-11 08:45:00|1191.6|1191.2|1190|1189.6|1192.8|1192.2|1189.2|1189|90362
1599814200000|2020-09-11 08:50:00|1190.2|1189.8|1190|1189.8|1191|1190.8|1189.4|1189|65715
1599814500000|2020-09-11 08:55:00|1190.2|1189.6|1188.4|1188|1190.4|1190|1187.4|1187.2|129303
1599814800000|2020-09-11 09:00:00|1188.2|1188.2|1188.2|1187.8|1188.8|1188.6|1187.2|1187|73199
1599815100000|2020-09-11 09:05:00|1188|1188|1191.2|1191|1191.8|1191.6|1188|1188|21994
1599815400000|2020-09-11 09:10:00|1191.4|1191.2|1191.4|1191.2|1191.4|1191.2|1189.4|1189.2|85241
1599815700000|2020-09-11 09:15:00|1191.6|1191.4|1190.8|1190.4|1191.8|1191.4|1189.6|1189.2|108111
1599816000000|2020-09-11 09:20:00|1190.6|1190.2|1189|1188.8|1191.2|1191|1189|1188.8|29174
1599816300000|2020-09-11 09:25:00|1189.2|1189|1191.4|1191|1191.4|1191.2|1188.8|1188.6|47918
1599816600000|2020-09-11 09:30:00|1191.2|1191.2|1191.4|1191|1191.6|1191.2|1190|1189.8|114111
1599816900000|2020-09-11 09:35:00|1191.2|1191.2|1191.2|1191|1192.6|1192.4|1191|1190.6|54629
1599817200000|2020-09-11 09:40:00|1191.4|1191.2|1190.4|1190.2|1191.4|1191.2|1190.2|1190|69134
1599817500000|2020-09-11 09:45:00|1190.6|1190|1190.4|1190.2|1191|1190.8|1190.2|1190|54565
1599817800000|2020-09-11 09:50:00|1190.2|1190|1191.2|1191|1191.4|1191.2|1189.6|1189.2|48672
1599818100000|2020-09-11 09:55:00|1191.4|1191.2|1191.6|1191.4|1192|1191.8|1190.4|1190.2|36295
1599818400000|2020-09-11 10:00:00|1191.4|1191.2|1189.8|1189.4|1191.8|1191.4|1189.2|1189|62131
1599818700000|2020-09-11 10:05:00|1189.6|1189.2|1189.4|1189.2|1190.4|1190|1188.8|1188.6|78027
1599819000000|2020-09-11 10:10:00|1189.6|1189.4|1188.4|1188|1190.4|1190.2|1188.2|1188|67757
1599819300000|2020-09-11 10:15:00|1188.2|1188.2|1187.8|1187.6|1188.6|1188.2|1187.4|1187.2|43782
1599819600000|2020-09-11 10:20:00|1187.6|1187.4|1190.2|1190|1190.6|1190.4|1187.6|1187.4|45861
1599819900000|2020-09-11 10:25:00|1190.4|1190.2|1192.2|1192|1192.6|1192.2|1190.4|1190.2|107729
1599820200000|2020-09-11 10:30:00|1192.4|1192.2|1193.8|1193.4|1194.4|1193.8|1191.4|1191.2|93082
1599820500000|2020-09-11 10:35:00|1194|1193.6|1193|1192.6|1194.4|1194|1192.2|1192|53659
1599820800000|2020-09-11 10:40:00|1193.2|1192.8|1193.6|1193.2|1194.2|1193.8|1192.6|1192.4|54358
1599821100000|2020-09-11 10:45:00|1193.8|1193.4|1193.6|1193.2|1194.4|1194|1191.8|1191.6|53340
1599821400000|2020-09-11 10:50:00|1193.8|1193.4|1194.8|1194.4|1195.2|1195|1193.6|1193.2|66419
1599821700000|2020-09-11 10:55:00|1194.6|1194.6|1194|1193.6|1194.8|1194.6|1193.2|1193|39076
1599822000000|2020-09-11 11:00:00|1194.2|1193.8|1193.2|1193|1194.8|1194.4|1192.6|1192.2|98281
1599822300000|2020-09-11 11:05:00|1193.4|1193.2|1195.6|1195.2|1195.8|1195.6|1192.4|1192.2|64410
1599822600000|2020-09-11 11:10:00|1195.4|1195.4|1198|1197.4|1199|1198.8|1195.4|1195.2|104874
1599822900000|2020-09-11 11:15:00|1198.2|1197.8|1197.8|1197.6|1198.8|1198.4|1197.4|1197.2|37578
1599823200000|2020-09-11 11:20:00|1198|1197.8|1197.8|1197.6|1200|1199.8|1197.6|1197.2|92069
1599823500000|2020-09-11 11:25:00|1198|1197.8|1195.6|1195.4|1198.4|1198.2|1195.2|1195|59000
1599823800000|2020-09-11 11:30:00|1195.8|1195.6|1195.4|1195|1196.2|1195.8|1195|1194.8|34989
1599824100000|2020-09-11 11:35:00|1195.2|1194.8|1197|1196.8|1197.2|1196.8|1194.4|1194|33549
1599824400000|2020-09-11 11:40:00|1196.8|1196.6|1198.4|1197.8|1198.4|1197.8|1196|1195.8|95666
1599824700000|2020-09-11 11:45:00|1198.2|1198|1199.4|1199.2|1200.6|1200.2|1198.2|1198|70074
1599825000000|2020-09-11 11:50:00|1199.2|1199|1198|1197.6|1199.6|1199.4|1195.8|1195.6|79668
1599825300000|2020-09-11 11:55:00|1198.2|1197.8|1198|1197.8|1199|1198.8|1197.4|1197.2|22919
1599825600000|2020-09-11 12:00:00|1197.8|1197.6|1196.4|1196|1199.4|1199|1196|1195.8|28238
1599825900000|2020-09-11 12:05:00|1196.6|1196.2|1197.2|1197|1197.8|1197.2|1196.2|1196|38825
1599826200000|2020-09-11 12:10:00|1197.4|1196.8|1196.6|1196.4|1197.4|1197.2|1195.4|1195|123048
1599826500000|2020-09-11 12:15:00|1196.4|1196.2|1194.4|1194|1197.6|1197.2|1194.4|1194|53986
1599826800000|2020-09-11 12:20:00|1194.6|1194.2|1194|1193.6|1195.2|1195|1193.2|1193|89201
1599827100000|2020-09-11 12:25:00|1193.8|1193.4|1192.4|1192|1194|1193.6|1191.8|1191.2|59712
1599827400000|2020-09-11 12:30:00|1192.6|1192.2|1190.2|1189.6|1193|1192.6|1189.8|1189.4|74097
1599827700000|2020-09-11 12:35:00|1190.4|1189.8|1191.2|1190.8|1191.6|1191.2|1189.4|1189.2|66787
1599828000000|2020-09-11 12:40:00|1191|1190.6|1191|1190.6|1191|1190.8|1189.6|1189.4|40262
1599828300000|2020-09-11 12:45:00|1190.8|1190.2|1190.2|1189.8|1191.4|1191.2|1190|1189.8|55394
1599828600000|2020-09-11 12:50:00|1190|1189.6|1190.6|1190.2|1191|1190.4|1190|1189.6|22256
1599828900000|2020-09-11 12:55:00|1190.8|1190.4|1189.8|1189.4|1190.8|1190.6|1189.4|1189.2|45213
1599829200000|2020-09-11 13:00:00|1189.6|1189.2|1190.2|1189.8|1191.2|1190.8|1189.4|1189.2|86484
1599829500000|2020-09-11 13:05:00|1190.4|1190|1189.6|1189.2|1190.8|1190.4|1189.6|1189.2|44570
1599829800000|2020-09-11 13:10:00|1189.4|1189|1191.6|1191.4|1192.2|1191.8|1189.2|1189|61141
1599830100000|2020-09-11 13:15:00|1191.4|1191.2|1193.4|1193.2|1193.6|1193.4|1191.4|1191|38892
1599830400000|2020-09-11 13:20:00|1193.6|1193|1193|1192.8|1193.6|1193.4|1192.4|1192|35687
1599830700000|2020-09-11 13:25:00|1193.2|1193|1190.6|1190.2|1193.6|1193.2|1190.4|1190|123691
1599831000000|2020-09-11 13:30:00|1190.4|1190.4|1186.4|1186|1190.6|1190.4|1185.2|1185|398176
1599831300000|2020-09-11 13:35:00|1186.2|1185.8|1185.4|1185|1188.4|1188|1185.2|1185|189337
1599831600000|2020-09-11 13:40:00|1185.2|1185.2|1186.4|1186|1187.8|1187.4|1182.8|1182.6|396800
1599831900000|2020-09-11 13:45:00|1186.2|1186.2|1184.4|1184|1188|1187.6|1182.6|1182.4|159034
1599832200000|2020-09-11 13:50:00|1184.2|1183.8|1181.4|1181|1185|1184.4|1181.2|1181|142314
1599832500000|2020-09-11 13:55:00|1181.2|1180.8|1180.6|1180|1181.4|1181|1177.6|1177.4|314946
1599832800000|2020-09-11 14:00:00|1180.4|1180.2|1184.4|1184|1184.8|1184.4|1180.2|1180|111551
1599833100000|2020-09-11 14:05:00|1184.2|1183.8|1187.6|1187.2|1187.8|1187.6|1183.8|1183.6|152607
1599833400000|2020-09-11 14:10:00|1187.4|1187|1186.8|1186.6|1188.2|1188|1183|1182.6|224755
1599833700000|2020-09-11 14:15:00|1186.6|1186.4|1185.6|1185.4|1188.4|1188.2|1185.4|1185|375922
1599834000000|2020-09-11 14:20:00|1185.4|1185.2|1185.2|1184.8|1186|1185.8|1183.8|1183.6|220623
1599834300000|2020-09-11 14:25:00|1185.4|1185|1184.6|1184.2|1186.6|1186.2|1183.6|1183.4|78203
1599834600000|2020-09-11 14:30:00|1184.8|1184.4|1185.2|1185|1187.2|1187|1184|1183.8|218752
1599834900000|2020-09-11 14:35:00|1185|1184.8|1183.4|1183|1185.2|1185|1182|1181.8|153885
1599835200000|2020-09-11 14:40:00|1183.2|1182.8|1187.2|1186.8|1187.2|1187|1182.8|1182.6|160703
1599835500000|2020-09-11 14:45:00|1187.4|1187|1189.4|1189|1189.6|1189.4|1186|1185.8|135682
1599835800000|2020-09-11 14:50:00|1189.2|1188.8|1189.8|1189.2|1190|1189.8|1187.6|1187.4|107776
1599836100000|2020-09-11 14:55:00|1190|1189.4|1188.4|1188|1191|1190.6|1187.8|1187.4|126516
1599836400000|2020-09-11 15:00:00|1188.6|1188.2|1195.8|1195.2|1196|1195.4|1188.6|1188.2|299534
1599836700000|2020-09-11 15:05:00|1196|1195.4|1198.6|1198.2|1198.8|1198.4|1195|1194.8|175153
1599837000000|2020-09-11 15:10:00|1198.4|1198.4|1193.8|1193.4|1198.8|1198.6|1193|1192.6|302552
1599837300000|2020-09-11 15:15:00|1194|1193.6|1195|1194.6|1195.4|1195.2|1192.6|1192.4|207913
1599837600000|2020-09-11 15:20:00|1195.2|1194.8|1194.8|1194.4|1196.4|1196.2|1193.4|1193|251362
1599837900000|2020-09-11 15:25:00|1194.6|1194.6|1191.8|1191.2|1194.8|1194.6|1191.2|1190.8|172012
1600066800000|2020-09-14 07:00:00|1295|1188|1203|1202|1295|1208.8|1202|1100|290590
1600067100000|2020-09-14 07:05:00|1202.8|1201.8|1207.6|1206.8|1207.8|1207.4|1200.6|1200|219664
1600067400000|2020-09-14 07:10:00|1207.8|1207|1205.4|1205|1209|1208.4|1205.4|1204.8|246822
1600067700000|2020-09-14 07:15:00|1205.6|1205.2|1202|1201.4|1207.4|1206.8|1201.6|1201.2|185011
1600068000000|2020-09-14 07:20:00|1201.8|1201.6|1206.6|1206|1207|1206.6|1200.4|1200|122465
1600068300000|2020-09-14 07:25:00|1206.4|1206.2|1208.6|1208.2|1208.6|1208.2|1204.8|1204.4|191110
1600068600000|2020-09-14 07:30:00|1208.4|1208|1204.8|1204.6|1208.4|1208|1204.6|1204.4|78504
1600068900000|2020-09-14 07:35:00|1204.6|1204.4|1201.6|1201.2|1205|1204.6|1201.2|1201|96920
1600069200000|2020-09-14 07:40:00|1201.4|1201.4|1199.2|1198.4|1201.6|1201.4|1198.6|1198.2|112776
1600069500000|2020-09-14 07:45:00|1199.4|1198.8|1197.6|1197.4|1199.8|1199.2|1197.4|1197.2|52609
1600069800000|2020-09-14 07:50:00|1197.4|1197.2|1197.4|1197|1198.4|1198.2|1196|1195.8|222042
1600070100000|2020-09-14 07:55:00|1197.2|1197.2|1194.6|1194.2|1199.2|1198.6|1194|1193.6|87726
1600070400000|2020-09-14 08:00:00|1194.4|1194.4|1196|1195.6|1198.2|1198|1194.4|1194|73685
1600070700000|2020-09-14 08:05:00|1196.2|1195.8|1194.8|1194.4|1197|1196.6|1194.4|1193.8|59875
1600071000000|2020-09-14 08:10:00|1195|1194.6|1194.4|1194|1195.8|1195.4|1193.6|1193.4|39155
1600071300000|2020-09-14 08:15:00|1194.2|1193.8|1194.2|1194|1195.6|1195.2|1193.4|1193|40968
1600071600000|2020-09-14 08:20:00|1194|1193.8|1193|1192.4|1194.6|1194.2|1191.4|1191.2|54003
1600071900000|2020-09-14 08:25:00|1193.2|1192.6|1191.6|1191.2|1193.6|1193.4|1191.6|1191|44960
1600072200000|2020-09-14 08:30:00|1191.4|1191|1190.8|1190.6|1192.2|1192|1189.6|1189.4|135825
1600072500000|2020-09-14 08:35:00|1190.6|1190.4|1192.6|1192.4|1192.8|1192.4|1190.4|1190|49111
1600072800000|2020-09-14 08:40:00|1192.4|1192.2|1192|1191.8|1193.2|1193|1191.2|1191|66836
1600073100000|2020-09-14 08:45:00|1192.2|1192|1195|1194.8|1195|1194.8|1191.8|1191.6|69669
1600073400000|2020-09-14 08:50:00|1195.2|1195|1193.6|1193.4|1195.8|1195.4|1193|1192.6|92330
1600073700000|2020-09-14 08:55:00|1193.4|1193.2|1192.8|1192.4|1194|1193.8|1192.6|1192.2|33243
1600074000000|2020-09-14 09:00:00|1193|1192.6|1194.2|1194|1194.4|1194.2|1192.4|1192.2|27769
1600074300000|2020-09-14 09:05:00|1194.4|1194.2|1192.6|1192.4|1194.6|1194.4|1192.6|1192.4|39679
1600074600000|2020-09-14 09:10:00|1192.4|1192.2|1190.2|1190|1192.6|1192.4|1190.2|1190|40030
1600074900000|2020-09-14 09:15:00|1190|1189.8|1189|1188.6|1190.4|1190.2|1188.8|1188.6|87840
1600075200000|2020-09-14 09:20:00|1188.8|1188.2|1189.2|1188.8|1189.8|1189.6|1187|1186.6|102040
1600075500000|2020-09-14 09:25:00|1189|1189|1189.8|1189.4|1190|1189.6|1188.4|1188.2|49826
1600075800000|2020-09-14 09:30:00|1189.6|1189.6|1187.4|1187.2|1189.8|1189.6|1187.2|1187|45981
1600076100000|2020-09-14 09:35:00|1187.6|1187.4|1183.8|1183.4|1187.6|1187.4|1183.6|1183.2|100610
1600076400000|2020-09-14 09:40:00|1183.6|1183.6|1182|1181.8|1183.8|1183.6|1181.8|1181.6|100651
1600076700000|2020-09-14 09:45:00|1181.8|1181.6|1181|1180.8|1182.4|1182.2|1180.4|1180.2|112483
1600077000000|2020-09-14 09:50:00|1180.8|1180.6|1180.8|1180.6|1181.4|1181.2|1180.4|1180.2|71428
1600077300000|2020-09-14 09:55:00|1181|1180.8|1181.6|1181.4|1182.6|1182.4|1180.6|1180.4|129525
1600077600000|2020-09-14 10:00:00|1181.4|1181.2|1181.8|1181.4|1182.6|1182.4|1180.8|1180.6|65351
1600077900000|2020-09-14 10:05:00|1181.6|1181.6|1183.2|1182.8|1184|1183.8|1181.4|1181.2|38808
1600078200000|2020-09-14 10:10:00|1183|1182.6|1182.4|1182.2|1184.2|1183.8|1182.2|1182|57721
1600078500000|2020-09-14 10:15:00|1182.2|1182|1182.4|1182.2|1182.8|1182.6|1181.2|1181|96441
1600078800000|2020-09-14 10:20:00|1182.6|1182.4|1180.4|1180.2|1182.6|1182.4|1179.6|1179.2|103516
1600079100000|2020-09-14 10:25:00|1180.6|1180.4|1182|1181.6|1182.6|1182.4|1180.4|1180.2|43751
1600079400000|2020-09-14 10:30:00|1182.2|1181.8|1182.6|1182.2|1182.8|1182.6|1181.2|1180.8|48006
1600079700000|2020-09-14 10:35:00|1182.4|1182|1182|1181.6|1183|1182.8|1181.8|1181.6|25706
1600080000000|2020-09-14 10:40:00|1181.8|1181.4|1180|1179.8|1182|1181.4|1179.6|1179.4|61726
1600080300000|2020-09-14 10:45:00|1179.8|1179.6|1179.6|1179.4|1180.2|1180|1179.2|1179|60012
1600080600000|2020-09-14 10:50:00|1179.4|1179.2|1178|1177.8|1179.4|1179.2|1177.4|1177.2|96123
1600080900000|2020-09-14 10:55:00|1177.8|1177.6|1180.6|1180.4|1181|1180.6|1177.6|1177.2|36046
1600081200000|2020-09-14 11:00:00|1180.4|1180.2|1180.8|1180.4|1181|1180.8|1180|1179.6|71698
1600081500000|2020-09-14 11:05:00|1181|1180.6|1181.4|1181.2|1182|1181.8|1180.8|1180.4|51467
1600081800000|2020-09-14 11:10:00|1181.6|1181.4|1182.4|1182|1183.4|1183.2|1181.4|1181|54218
1600082100000|2020-09-14 11:15:00|1182.2|1182.2|1181.2|1181|1182.6|1182.4|1181.2|1181|39870
1600082400000|2020-09-14 11:20:00|1181.4|1180.8|1183|1182.6|1183|1182.8|1180.4|1180.2|50758
1600082700000|2020-09-14 11:25:00|1183.2|1182.8|1183.8|1183.4|1184|1183.8|1183.2|1182.6|29268
1600083000000|2020-09-14 11:30:00|1184|1183.6|1183.4|1183.2|1184.2|1184|1183.2|1183|23970
1600083300000|2020-09-14 11:35:00|1183.2|1183|1186.8|1186.6|1187|1186.6|1183.2|1183|38916
1600083600000|2020-09-14 11:40:00|1186.6|1186.4|1186.6|1186.2|1187.6|1187.2|1186|1185.8|68914
1600083900000|2020-09-14 11:45:00|1186.8|1186.4|1187|1186.6|1187.4|1187.2|1186.4|1186.2|41936
1600084200000|2020-09-14 11:50:00|1186.8|1186.8|1188.2|1187.8|1188.6|1188.2|1186.4|1186.2|97966
1600084500000|2020-09-14 11:55:00|1188|1188|1187.8|1187.4|1188.6|1188.4|1187.4|1187|31415
1600084800000|2020-09-14 12:00:00|1188|1187.6|1187|1186.8|1188|1187.6|1185.6|1185.4|99209
1600085100000|2020-09-14 12:05:00|1187.2|1187|1189.4|1189.2|1189.4|1189.2|1187.2|1187|43012
1600085400000|2020-09-14 12:10:00|1189.2|1189|1189|1188.8|1189.8|1189.6|1189|1188.8|40730
1600085700000|2020-09-14 12:15:00|1188.8|1188.6|1190|1189.8|1190.2|1189.8|1188.6|1188.4|57980
1600086000000|2020-09-14 12:20:00|1190.2|1190|1191.8|1191.4|1192|1191.8|1190|1189.8|92600
1600086300000|2020-09-14 12:25:00|1192|1191.6|1191.4|1191|1192.4|1192.2|1191|1190.8|109754
1600086600000|2020-09-14 12:30:00|1191.2|1190.8|1191.4|1191.2|1192.4|1192.2|1191|1190.6|107932
1600086900000|2020-09-14 12:35:00|1191.6|1191.4|1191.2|1191|1192.8|1192.4|1190.4|1190.2|93309
1600087200000|2020-09-14 12:40:00|1191|1190.8|1190.2|1190|1192.8|1192.4|1190.2|1190|122034
1600087500000|2020-09-14 12:45:00|1190.4|1190.2|1187|1186.6|1190.4|1190.2|1187|1186.6|133226
1600087800000|2020-09-14 12:50:00|1186.8|1186.4|1187.4|1187|1187.4|1187.2|1185.8|1185.4|100918
1600088100000|2020-09-14 12:55:00|1187.2|1187.2|1189|1188.8|1189.2|1188.8|1186.8|1186.4|43764
1600088400000|2020-09-14 13:00:00|1188.8|1188.6|1187.4|1187|1189.8|1189.2|1186.6|1186.4|95205
1600088700000|2020-09-14 13:05:00|1187.6|1187.2|1188|1187.6|1188|1187.6|1186.6|1186.2|38499
1600089000000|2020-09-14 13:10:00|1188.2|1187.8|1190|1189.8|1190.8|1190.4|1188|1187.6|43147
1600089300000|2020-09-14 13:15:00|1190.2|1190|1190|1189.6|1190.8|1190.4|1189.2|1189|43007
1600089600000|2020-09-14 13:20:00|1190.2|1189.8|1189.4|1189.2|1190.6|1190.4|1189.2|1188.8|25534
1600089900000|2020-09-14 13:25:00|1189.6|1189.4|1184.2|1183.8|1189.6|1189.4|1184.2|1183.8|84576
1600090200000|2020-09-14 13:30:00|1184|1184|1176.2|1176|1184.2|1184|1175.4|1175|376608
1600090500000|2020-09-14 13:35:00|1176|1175.8|1177.8|1177.4|1178.2|1177.6|1175|1174.8|321866
1600090800000|2020-09-14 13:40:00|1178|1177.6|1178.4|1178|1181.4|1181|1177.6|1177.4|161643
1600091100000|2020-09-14 13:45:00|1178.2|1177.8|1176.2|1175.8|1178.2|1177.8|1173.8|1173.4|185769
1600091400000|2020-09-14 13:50:00|1176|1175.6|1176.8|1176.4|1178|1177.6|1175|1174.4|128315
1600091700000|2020-09-14 13:55:00|1177|1176.6|1176.2|1175.8|1177.2|1177|1175.2|1175|137874
1600092000000|2020-09-14 14:00:00|1176.4|1176|1171.8|1171.4|1177|1176.8|1171.4|1171.2|237156
1600092300000|2020-09-14 14:05:00|1171.6|1171.2|1171|1170.6|1173.4|1173|1170.6|1170.2|136483
1600092600000|2020-09-14 14:10:00|1171.2|1170.8|1170.8|1170.4|1173.4|1173|1170.8|1170.4|111458
1600092900000|2020-09-14 14:15:00|1170.6|1170.6|1171.2|1170.8|1172.4|1172.2|1170.6|1170.4|173009
1600093200000|2020-09-14 14:20:00|1171.4|1171|1172.6|1172.4|1173.6|1173.4|1171.2|1171|155363
1600093500000|2020-09-14 14:25:00|1172.4|1171.8|1173.2|1173|1173.6|1173.4|1171.2|1170.8|130605
1600093800000|2020-09-14 14:30:00|1173|1172.8|1172|1171.6|1176|1175.6|1172|1171.4|123244
1600094100000|2020-09-14 14:35:00|1171.8|1171.4|1170|1169.8|1173.2|1173|1169.8|1169.6|299641
1600094400000|2020-09-14 14:40:00|1170.2|1169.6|1170.4|1169.8|1171.6|1171.2|1169.4|1169.2|173528
1600094700000|2020-09-14 14:45:00|1170.2|1169.6|1171.2|1170.8|1172.2|1172|1169.6|1169.4|137429
1600095000000|2020-09-14 14:50:00|1171.4|1171|1170|1169.6|1172.6|1172.2|1169.8|1169.6|125461
1600095300000|2020-09-14 14:55:00|1169.8|1169.4|1168.4|1168.2|1170.4|1170|1168.2|1168|159554
1600095600000|2020-09-14 15:00:00|1168.2|1168|1170|1169.6|1170.8|1170.4|1168.2|1168|189554
1600095900000|2020-09-14 15:05:00|1170.2|1169.8|1171.8|1171.4|1172.2|1172|1169.8|1169.4|146243
1600096200000|2020-09-14 15:10:00|1171.6|1171|1170.8|1170.4|1171.8|1171.6|1170.2|1170|159386
1600096500000|2020-09-14 15:15:00|1170.6|1170.6|1171.8|1171.6|1172|1171.8|1170.4|1170.2|112212
1600096800000|2020-09-14 15:20:00|1172|1171.8|1172.4|1172.2|1173.4|1173.2|1170.8|1170.6|181939
1600097100000|2020-09-14 15:25:00|1172.2|1172|1174|1173.2|1174.2|1173.8|1172|1171.8|196435
1600153200000|2020-09-15 07:00:00|1204.6|1147.8|1176|1175.2|1204.6|1180|1174.8|1147.8|139434
1600153500000|2020-09-15 07:05:00|1175.6|1175|1172.8|1172.2|1179.8|1179.6|1171.2|1170.6|204051
1600153800000|2020-09-15 07:10:00|1173|1172.4|1174|1173.8|1175|1174.4|1171.6|1171.4|141563
1600154100000|2020-09-15 07:15:00|1174.4|1173.6|1181|1180.4|1181|1180.8|1174.4|1173.4|140409
1600154400000|2020-09-15 07:20:00|1181.2|1180.6|1180.8|1180.2|1183.6|1183|1180|1179.6|145704
1600154700000|2020-09-15 07:25:00|1180.6|1180.4|1176.6|1176|1181|1180.4|1176|1175.4|291159
1600155000000|2020-09-15 07:30:00|1176.4|1176.2|1173.6|1172.8|1176.6|1176.4|1173|1172.6|79822
1600155300000|2020-09-15 07:35:00|1173.4|1173.2|1173.4|1173|1175.6|1175|1172.6|1172.2|75467
1600155600000|2020-09-15 07:40:00|1173.2|1172.8|1173.6|1173.4|1174|1173.6|1172.2|1172|44383
1600155900000|2020-09-15 07:45:00|1173.4|1173.2|1175.8|1175.6|1177.6|1177.2|1173.2|1173|73575
1600156200000|2020-09-15 07:50:00|1175.6|1175.4|1176.8|1176.4|1177.8|1177.4|1174.4|1174|61719
1600156500000|2020-09-15 07:55:00|1176.6|1176.2|1176.4|1176|1177.6|1177.4|1176|1175.6|45309
1600156800000|2020-09-15 08:00:00|1176.2|1175.8|1174|1173.8|1176.6|1176.2|1174|1173.6|86034
1600157100000|2020-09-15 08:05:00|1173.8|1173.6|1175|1174.8|1177|1176.8|1173.8|1173.4|89555
1600157400000|2020-09-15 08:10:00|1174.8|1174.6|1172.8|1172.6|1175.6|1175|1172|1171.8|93524
1600157700000|2020-09-15 08:15:00|1173|1172.8|1174.2|1174|1175|1174.6|1172.2|1172|99019
1600158000000|2020-09-15 08:20:00|1174.4|1173.8|1177.8|1177.6|1178.2|1178|1174|1173.6|52771
1600158300000|2020-09-15 08:25:00|1178|1177.8|1178|1177.8|1178.6|1178.4|1177|1176.8|112431
1600158600000|2020-09-15 08:30:00|1177.8|1177.6|1178.2|1177.8|1178.8|1178.6|1177.6|1177.4|59879
1600158900000|2020-09-15 08:35:00|1178|1178|1185.2|1185|1185.6|1185.2|1177.8|1177.6|288391
1600159200000|2020-09-15 08:40:00|1185.4|1185.2|1185.8|1185.6|1186|1185.8|1184.8|1184.6|129753
1600159500000|2020-09-15 08:45:00|1186|1185.8|1188.2|1188|1188.4|1188.2|1185.2|1185|130390
1600159800000|2020-09-15 08:50:00|1188.4|1188.2|1188.4|1188.2|1189|1188.8|1187.4|1187.2|116643
1600160100000|2020-09-15 08:55:00|1188.6|1188.4|1187.8|1187.2|1189.6|1189.4|1187.4|1187.2|87998
1600160400000|2020-09-15 09:00:00|1188|1187.4|1189.4|1189.2|1190|1189.8|1187.8|1187.4|138484
1600160700000|2020-09-15 09:05:00|1189.6|1189.4|1192.8|1192.4|1193|1192.6|1188.8|1188.6|256745
1600161000000|2020-09-15 09:10:00|1193|1192.6|1192|1191.8|1193|1192.8|1191|1190.8|98396
1600161300000|2020-09-15 09:15:00|1192.2|1192|1191.8|1191.4|1193|1192.6|1190.4|1190.2|101068
1600161600000|2020-09-15 09:20:00|1192|1191.6|1195|1194.6|1195.4|1195.2|1192|1191.6|172816
1600161900000|2020-09-15 09:25:00|1195.2|1194.8|1197.8|1197.4|1198|1197.6|1195|1194.8|179160
1600162200000|2020-09-15 09:30:00|1197.6|1197.2|1193.4|1193.2|1198.8|1198.6|1193.4|1193.2|175731
1600162500000|2020-09-15 09:35:00|1193.6|1193|1192.8|1192.6|1196|1195.4|1192.6|1192.4|112877
1600162800000|2020-09-15 09:40:00|1193|1192.8|1192.4|1192|1195.8|1195.4|1192.2|1192|94598
1600163100000|2020-09-15 09:45:00|1192.2|1192.2|1190.6|1190.4|1192.6|1192.4|1188.8|1188.4|131985
1600163400000|2020-09-15 09:50:00|1190.8|1190.6|1189.6|1189.4|1191.4|1191|1189.4|1189.2|63515
1600163700000|2020-09-15 09:55:00|1189.8|1189.2|1191.8|1191.4|1192|1191.4|1189.8|1189.2|69311
1600164000000|2020-09-15 10:00:00|1191.6|1191.2|1190.8|1190.4|1191.6|1191.2|1189.2|1189|116856
1600164300000|2020-09-15 10:05:00|1190.6|1190.6|1186.8|1186.4|1190.8|1190.6|1186.6|1186.2|149097
1600164600000|2020-09-15 10:10:00|1187|1186.6|1185.6|1185.4|1188|1187.8|1185.2|1185|94399
1600164900000|2020-09-15 10:15:00|1185.8|1185.6|1189|1188.8|1189|1188.8|1185.6|1185.4|37383
1600165200000|2020-09-15 10:20:00|1188.8|1188.6|1189.6|1189.2|1190.6|1190.2|1188.2|1188|84857
1600165500000|2020-09-15 10:25:00|1189.4|1189|1189.6|1189.4|1190|1189.6|1188.8|1188.4|41829
1600165800000|2020-09-15 10:30:00|1189.8|1189.2|1188.6|1188.4|1189.8|1189.4|1187.8|1187.4|36811
1600166100000|2020-09-15 10:35:00|1188.4|1188.2|1188.4|1188.2|1190.4|1190|1187.8|1187.4|109515
1600166400000|2020-09-15 10:40:00|1188.2|1188|1189.8|1189.6|1190|1189.8|1188.2|1187.8|55921
1600166700000|2020-09-15 10:45:00|1190|1189.4|1190.8|1190.2|1190.8|1190.4|1188.8|1188.6|37259
1600167000000|2020-09-15 10:50:00|1190.6|1190|1193|1192.4|1193.2|1193|1190.2|1190|43557
1600167300000|2020-09-15 10:55:00|1193.2|1192.6|1193.2|1192.8|1194|1193.6|1191.4|1191|89393
1600167600000|2020-09-15 11:00:00|1193|1192.6|1191|1190.6|1193|1192.6|1190.8|1190.6|112860
1600167900000|2020-09-15 11:05:00|1190.8|1190.4|1190|1189.6|1191|1190.6|1189.2|1188.8|52905
1600168200000|2020-09-15 11:10:00|1189.8|1189.8|1189.2|1188.8|1190.8|1190.6|1187.6|1187.2|35311
1600168500000|2020-09-15 11:15:00|1189.4|1189|1189|1188.8|1189.6|1189.4|1188|1187.8|20907
1600168800000|2020-09-15 11:20:00|1189.2|1189|1190.6|1190.4|1191|1190.6|1189.2|1189|32051
1600169100000|2020-09-15 11:25:00|1190.8|1190.6|1188.8|1188.4|1190.8|1190.6|1188.6|1188.4|43328
1600169400000|2020-09-15 11:30:00|1188.6|1188.6|1190|1189.6|1190.6|1190.2|1188.6|1188.4|15113
1600169700000|2020-09-15 11:35:00|1190.2|1189.8|1190.8|1190.6|1191|1190.8|1189.8|1189.4|47026
1600170000000|2020-09-15 11:40:00|1191|1190.8|1189.8|1189.4|1191.8|1191.6|1189.6|1189.4|26991
1600170300000|2020-09-15 11:45:00|1190|1189.6|1189.8|1189.4|1190.6|1190.2|1189.6|1189.4|25934
1600170600000|2020-09-15 11:50:00|1189.6|1189.2|1190.6|1190.4|1191|1190.8|1189.4|1189|42095
1600170900000|2020-09-15 11:55:00|1190.8|1190.6|1189.2|1189|1191.6|1191.4|1189|1188.6|64534
1600171200000|2020-09-15 12:00:00|1189|1188.8|1188.2|1187.8|1189.2|1188.8|1187.4|1187|70250
1600171500000|2020-09-15 12:05:00|1188|1187.6|1189|1188.8|1189.4|1189.2|1187.8|1187.6|66976
1600171800000|2020-09-15 12:10:00|1188.8|1188.6|1190.2|1190|1191.2|1190.8|1188.6|1188.4|68236
1600172100000|2020-09-15 12:15:00|1190.4|1189.8|1191|1190.6|1191|1190.8|1190.2|1189.8|24395
1600172400000|2020-09-15 12:20:00|1190.8|1190.4|1189|1188.8|1191.2|1191|1188.4|1188|52887
1600172700000|2020-09-15 12:25:00|1188.8|1188.6|1188|1187.6|1189.2|1189|1186.8|1186.6|49252
1600173000000|2020-09-15 12:30:00|1188.2|1187.8|1187.2|1187|1189.8|1189.2|1187.2|1187|77171
1600173300000|2020-09-15 12:35:00|1187|1186.8|1189.6|1189.4|1190.6|1190|1186.4|1186.2|49905
1600173600000|2020-09-15 12:40:00|1189.8|1189.6|1189.6|1189.2|1190.4|1190|1189.2|1189|60973
1600173900000|2020-09-15 12:45:00|1189.4|1189.4|1190.6|1190.2|1191|1190.8|1189.4|1189.2|111037
1600174200000|2020-09-15 12:50:00|1190.8|1190.4|1190.6|1190.2|1191.6|1191.4|1190.2|1190|34905
1600174500000|2020-09-15 12:55:00|1190.8|1190.4|1191.8|1191.2|1191.8|1191.6|1190.4|1190.2|47375
1600174800000|2020-09-15 13:00:00|1191.6|1191.4|1190.6|1190.4|1191.8|1191.6|1189.6|1189.4|71296
1600175100000|2020-09-15 13:05:00|1190.4|1190.2|1189.2|1189|1190.4|1190.2|1188.8|1188.6|57461
1600175400000|2020-09-15 13:10:00|1189|1188.8|1189.4|1189.2|1189.6|1189.4|1189|1188.8|62033
1600175700000|2020-09-15 13:15:00|1189.2|1189|1190|1189.8|1190|1189.8|1189|1188.8|45714
1600176000000|2020-09-15 13:20:00|1190.2|1189.6|1189.4|1189|1190.4|1190.2|1188.6|1188.4|56184
1600176300000|2020-09-15 13:25:00|1189.2|1189.2|1188.4|1188.2|1189.6|1189.4|1188.4|1188.2|48482
1600176600000|2020-09-15 13:30:00|1188.6|1188.4|1191.8|1191.6|1192.4|1192|1185.6|1185.2|349370
1600176900000|2020-09-15 13:35:00|1192|1191.8|1197|1196.6|1197.2|1196.8|1191.8|1191.6|387995
1600177200000|2020-09-15 13:40:00|1197.2|1196.8|1193.4|1193|1197.8|1197.6|1192.8|1192.4|159654
1600177500000|2020-09-15 13:45:00|1193.6|1193.2|1186.2|1186|1193.6|1193.4|1185.6|1185.4|162533
1600177800000|2020-09-15 13:50:00|1186|1185.8|1184.2|1183.8|1187.8|1187.4|1183.2|1183|219629
1600178100000|2020-09-15 13:55:00|1184|1183.6|1182.8|1182.6|1184.2|1183.6|1180.6|1180|247166
1600178400000|2020-09-15 14:00:00|1183|1182.8|1184|1183.6|1184.6|1184.4|1180.4|1180.2|156954
1600178700000|2020-09-15 14:05:00|1183.8|1183.8|1182.2|1181.8|1184|1183.8|1180.4|1180.2|144322
1600179000000|2020-09-15 14:10:00|1182.4|1182|1188.8|1188.4|1189.8|1189.2|1181.2|1180.8|215573
1600179300000|2020-09-15 14:15:00|1189|1188.6|1189.6|1189.2|1191.2|1190.6|1187.6|1187.2|91238
1600179600000|2020-09-15 14:20:00|1189.4|1189|1186.8|1186.4|1190.2|1190|1185.2|1185|108673
1600179900000|2020-09-15 14:25:00|1186.6|1186.6|1189|1188.8|1189.2|1189|1185.8|1185.6|112512
1600180200000|2020-09-15 14:30:00|1188.8|1188.6|1190.8|1190.4|1190.8|1190.4|1187.2|1187|141581
1600180500000|2020-09-15 14:35:00|1191|1190.6|1189.8|1189.6|1192.2|1191.8|1189.2|1189|118552
1600180800000|2020-09-15 14:40:00|1190|1189.4|1190|1189.8|1191.6|1191|1188.8|1188.2|162213
1600181100000|2020-09-15 14:45:00|1189.8|1189.6|1192.8|1192.6|1193|1192.6|1189.8|1189.4|64584
1600181400000|2020-09-15 14:50:00|1192.6|1192.4|1192.6|1192.4|1194.2|1194|1192.4|1192.2|113452
1600181700000|2020-09-15 14:55:00|1192.8|1192.6|1192.4|1192|1194|1193.8|1192.2|1192|107324
1600182000000|2020-09-15 15:00:00|1192.2|1191.8|1192.4|1192.2|1194.4|1194|1191.4|1191.2|103276
1600182300000|2020-09-15 15:05:00|1192.6|1192.4|1192.8|1192.6|1193.6|1193.2|1192|1191.6|95262
1600182600000|2020-09-15 15:10:00|1193|1192.8|1191.2|1191|1193.2|1193|1190.6|1190.4|117078
1600182900000|2020-09-15 15:15:00|1191|1190.8|1189.6|1189.4|1191.2|1190.8|1189.2|1189|150102
1600183200000|2020-09-15 15:20:00|1189.8|1189.6|1190.8|1190.6|1191|1190.8|1189.2|1189|161103
1600183500000|2020-09-15 15:25:00|1190.6|1190.4|1191.6|1191.2|1192.6|1192.2|1190.2|1190|133110
1600239600000|2020-09-16 07:00:00|1200|1159.4|1189.8|1189.4|1200|1189.6|1182.2|1159.4|251481
1600239900000|2020-09-16 07:05:00|1190|1189.6|1189.2|1189|1193.4|1193.2|1187.4|1186.8|286848
1600240200000|2020-09-16 07:10:00|1189.4|1188.8|1190.8|1190.2|1192.8|1192.2|1188.8|1188|111518
1600240500000|2020-09-16 07:15:00|1191|1190|1189.2|1188.8|1191.6|1191.2|1188.8|1188|119808
1600240800000|2020-09-16 07:20:00|1189.4|1189|1189.2|1188.8|1190.2|1190|1187|1186.8|150163
1600241100000|2020-09-16 07:25:00|1189.4|1189|1189.2|1188.6|1189.8|1189.4|1186.2|1185.8|201210
1600241400000|2020-09-16 07:30:00|1189.4|1188.8|1190.4|1190|1191.8|1191.4|1188.4|1188|175749
1600241700000|2020-09-16 07:35:00|1190.6|1189.8|1189.6|1189|1192|1191.6|1189.2|1189|112047
1600242000000|2020-09-16 07:40:00|1189.4|1188.8|1188.4|1187.8|1190.6|1190|1187.8|1187.2|56374
1600242300000|2020-09-16 07:45:00|1188.2|1187.6|1185.8|1185.6|1188.4|1188|1185.6|1185.2|63473
1600242600000|2020-09-16 07:50:00|1185.6|1185.4|1187.4|1187|1187.8|1187.4|1185.4|1185.2|60279
1600242900000|2020-09-16 07:55:00|1187.2|1186.8|1188.2|1187.8|1189.8|1189.2|1186.6|1186.4|34940
1600243200000|2020-09-16 08:00:00|1188|1188|1189.8|1189.4|1190|1189.4|1186|1185.6|54704
1600243500000|2020-09-16 08:05:00|1189.6|1189.6|1191.6|1191.2|1192|1191.8|1189.4|1189.2|71732
1600243800000|2020-09-16 08:10:00|1191.8|1191.4|1191.6|1191.2|1192|1191.6|1190.2|1190|67162
1600244100000|2020-09-16 08:15:00|1191.4|1191.4|1191.6|1191.2|1192.2|1191.8|1190.6|1190.2|49785
1600244400000|2020-09-16 08:20:00|1191.8|1191.4|1191.4|1191|1192.8|1192.4|1190.4|1190.2|63703
1600244700000|2020-09-16 08:25:00|1191.6|1191.2|1191.6|1191|1193.2|1192.8|1190.8|1190.4|55484
1600245000000|2020-09-16 08:30:00|1191.4|1190.8|1193.2|1192.8|1193.6|1193|1191.2|1190.8|88803
1600245300000|2020-09-16 08:35:00|1193.4|1193|1192|1191.6|1193.8|1193.4|1191.4|1191|46649
1600245600000|2020-09-16 08:40:00|1191.8|1191.8|1192.2|1192|1193.2|1193|1191.8|1191.6|36272
1600245900000|2020-09-16 08:45:00|1192|1191.8|1192.8|1192.4|1192.8|1192.4|1191.2|1190.8|36259
1600246200000|2020-09-16 08:50:00|1192.6|1192.2|1192.6|1192.2|1192.8|1192.6|1191.6|1191.4|40396
1600246500000|2020-09-16 08:55:00|1192.8|1192.4|1189.4|1189.2|1192.8|1192.6|1189.4|1189|44833
1600246800000|2020-09-16 09:00:00|1189.6|1189.4|1192|1191.8|1192.6|1192|1189.6|1189.2|37303
1600247100000|2020-09-16 09:05:00|1191.8|1191.6|1193.4|1193.2|1193.6|1193.4|1191.2|1191|49865
1600247400000|2020-09-16 09:10:00|1193.6|1193.4|1195.6|1195.4|1195.8|1195.6|1193.4|1193|141278
1600247700000|2020-09-16 09:15:00|1195.8|1195.6|1196.4|1196|1196.8|1196.6|1195.2|1195|70227
1600248000000|2020-09-16 09:20:00|1196.2|1195.8|1195|1194.8|1197|1196.6|1194.6|1194.2|38488
1600248300000|2020-09-16 09:25:00|1195.2|1195|1195.2|1194.8|1195.6|1195.4|1194.8|1194.4|38525
1600248600000|2020-09-16 09:30:00|1195|1194.6|1194.2|1194|1195.4|1195|1193.4|1193.2|25809
1600248900000|2020-09-16 09:35:00|1194|1193.8|1192.6|1192.2|1194|1193.8|1192.2|1191.8|91496
1600249200000|2020-09-16 09:40:00|1192.4|1192.4|1191.4|1191|1193|1192.8|1191.2|1191|33070
1600249500000|2020-09-16 09:45:00|1191.2|1191.2|1190.8|1190.6|1192.2|1192|1190.8|1190.4|48559
1600249800000|2020-09-16 09:50:00|1190.6|1190.4|1190|1189.6|1192|1191.8|1188.4|1187.6|206303
1600250100000|2020-09-16 09:55:00|1189.8|1189.8|1188.8|1188.4|1190.4|1190.2|1188.6|1188.2|47718
1600250400000|2020-09-16 10:00:00|1189|1188.6|1187.4|1187|1189.6|1189.2|1187|1186.8|59161
1600250700000|2020-09-16 10:05:00|1187.2|1186.8|1186.4|1186.2|1188|1187.6|1186.2|1185.8|63828
1600251000000|2020-09-16 10:10:00|1186.6|1186.4|1185.4|1185.2|1186.8|1186.4|1185|1184.8|124436
1600251300000|2020-09-16 10:15:00|1185.2|1185|1186.2|1185.6|1188.2|1188|1185.2|1185|67500
1600251600000|2020-09-16 10:20:00|1186|1185.8|1185.4|1185.2|1186|1186|1185|1184.8|55942
1600251900000|2020-09-16 10:25:00|1185.2|1185|1186.4|1186|1187.2|1187|1185|1184.8|51980
1600252200000|2020-09-16 10:30:00|1186.2|1186.2|1186.6|1186.4|1187.4|1187.2|1185.8|1185.4|91784
1600252500000|2020-09-16 10:35:00|1186.4|1186.2|1187|1186.8|1187.6|1187.4|1186.4|1186|44784
1600252800000|2020-09-16 10:40:00|1186.8|1186.6|1185.4|1185.2|1187|1186.6|1185.4|1185.2|29170
1600253100000|2020-09-16 10:45:00|1185.2|1185|1185.6|1185.4|1186|1185.6|1185|1184.8|265609
1600253400000|2020-09-16 10:50:00|1185.8|1185.2|1185.6|1185.4|1187|1186.8|1185.2|1185|70220
1600253700000|2020-09-16 10:55:00|1185.4|1185.2|1185.6|1185.4|1186|1185.6|1185|1184.8|64338
1600254000000|2020-09-16 11:00:00|1185.8|1185.2|1185|1184.6|1185.8|1185.6|1184.4|1184|39382
1600254300000|2020-09-16 11:05:00|1185.2|1184.8|1182.8|1182.4|1185.4|1185|1182.6|1182.2|102825
1600254600000|2020-09-16 11:10:00|1182.6|1182.2|1183.6|1183.4|1184|1183.8|1182.4|1182.2|96244
1600254900000|2020-09-16 11:15:00|1183.8|1183.6|1184.6|1184.4|1184.8|1184.4|1183.4|1183.2|45098
1600255200000|2020-09-16 11:20:00|1184.4|1184.2|1183.4|1183.2|1185|1184.8|1183.2|1183|68934
1600255500000|2020-09-16 11:25:00|1183.6|1183.4|1183.4|1183|1184.2|1184|1183.2|1183|27077
1600255800000|2020-09-16 11:30:00|1183.6|1183.2|1183.6|1183.4|1184.2|1184|1183|1182.6|736352
1600256100000|2020-09-16 11:35:00|1183.8|1183.6|1183.4|1183.2|1184.4|1184.2|1183.2|1183|37171
1600256400000|2020-09-16 11:40:00|1183.2|1183|1183|1182.8|1183.8|1183.6|1182.2|1182|71363
1600256700000|2020-09-16 11:45:00|1183.2|1183|1183.2|1183|1183.6|1183.2|1182.4|1182.2|42528
1600257000000|2020-09-16 11:50:00|1183|1182.8|1183.4|1183|1183.4|1183.2|1182|1181.6|67600
1600257300000|2020-09-16 11:55:00|1183.6|1183.2|1184.4|1184|1184.8|1184.4|1183.4|1183|53975
1600257600000|2020-09-16 12:00:00|1184.6|1184.2|1182.8|1182.2|1184.8|1184.6|1182.6|1182.2|42651
1600257900000|2020-09-16 12:05:00|1183|1182.4|1181.2|1181|1183|1182.6|1181|1180.8|31494
1600258200000|2020-09-16 12:10:00|1181.4|1181.2|1184.4|1183.8|1184.4|1184.2|1181|1180.8|84399
1600258500000|2020-09-16 12:15:00|1184.2|1183.6|1184.8|1184.4|1185.4|1185.2|1183.8|1183.4|52488
1600258800000|2020-09-16 12:20:00|1184.6|1184.6|1184.2|1183.8|1185.6|1185.2|1184.2|1183.8|25116
1600259100000|2020-09-16 12:25:00|1184.4|1184|1183.8|1183.4|1184.4|1184.2|1183.2|1183|24677
1600259400000|2020-09-16 12:30:00|1184|1183.6|1181.4|1181|1184.2|1183.8|1181.2|1181|53156
1600259700000|2020-09-16 12:35:00|1181.2|1181.2|1180.2|1180|1182|1181.6|1179.8|1179.4|174348
1600260000000|2020-09-16 12:40:00|1180|1179.8|1181.4|1181.2|1181.6|1181.4|1179.8|1179.2|51542
1600260300000|2020-09-16 12:45:00|1181.2|1181|1182|1181.6|1182.8|1182.4|1180.8|1180.4|27082
1600260600000|2020-09-16 12:50:00|1182.2|1181.8|1184.4|1184.2|1184.8|1184.4|1182.2|1181.8|13705
1600260900000|2020-09-16 12:55:00|1184.6|1184.4|1183.6|1183.4|1184.6|1184.4|1182.8|1182.4|49566
1600261200000|2020-09-16 13:00:00|1183.4|1183.2|1182.8|1182.6|1183.6|1183.4|1182.2|1181.8|47693
1600261500000|2020-09-16 13:05:00|1183|1182.8|1181.8|1181.6|1183|1182.8|1180.8|1180.4|30693
1600261800000|2020-09-16 13:10:00|1181.6|1181.4|1179.8|1179.4|1181.8|1181.4|1179.6|1179.4|139232
1600262100000|2020-09-16 13:15:00|1179.6|1179.2|1179.4|1179.2|1179.8|1179.6|1179.4|1179|53343
1600262400000|2020-09-16 13:20:00|1179.6|1179.4|1178|1177.8|1179.8|1179.6|1178|1177.6|128614
1600262700000|2020-09-16 13:25:00|1178.2|1177.6|1176.4|1176|1179.2|1179|1176.2|1175.8|152628
1600263000000|2020-09-16 13:30:00|1176.6|1176.2|1173|1172.6|1176.8|1176.4|1172.2|1172|356944
1600263300000|2020-09-16 13:35:00|1172.8|1172.4|1172.6|1172.2|1173.8|1173.6|1170.6|1170.4|305640
1600263600000|2020-09-16 13:40:00|1172.4|1172|1171|1170.6|1173.6|1173.2|1170.2|1170|209020
1600263900000|2020-09-16 13:45:00|1170.8|1170.8|1173.8|1173.4|1175.2|1175|1169.6|1169.4|284338
1600264200000|2020-09-16 13:50:00|1173.6|1173.6|1172.2|1171.8|1175.4|1175|1171.6|1171|171649
1600264500000|2020-09-16 13:55:00|1172.4|1172|1174.4|1174|1174.6|1174.2|1171.6|1171.2|127586
1600264800000|2020-09-16 14:00:00|1174.6|1173.8|1179.6|1179.2|1181|1180.8|1174.2|1173.8|302671
1600265100000|2020-09-16 14:05:00|1179.4|1179|1182.4|1182.2|1183.4|1183|1178.6|1178|121754
1600265400000|2020-09-16 14:10:00|1182.2|1182|1182|1181.6|1182.4|1182.2|1179.8|1179.2|145560
1600265700000|2020-09-16 14:15:00|1182.2|1181.8|1185.8|1185.2|1186.2|1186|1182.2|1181.6|157778
1600266000000|2020-09-16 14:20:00|1185.6|1185|1184|1183.6|1185.6|1185.2|1183|1182.8|205665
1600266300000|2020-09-16 14:25:00|1183.8|1183.4|1185.4|1185.2|1186.8|1186.4|1183.4|1183|137515
1600266600000|2020-09-16 14:30:00|1185.6|1185|1184.4|1184.2|1185.6|1185|1181.4|1181|160081
1600266900000|2020-09-16 14:35:00|1184.2|1184|1187.4|1187|1187.6|1187.4|1184.2|1184|140049
1600267200000|2020-09-16 14:40:00|1187.2|1187.2|1187|1186.6|1188.6|1188.2|1185.6|1185.4|191752
1600267500000|2020-09-16 14:45:00|1186.8|1186.4|1186|1185.6|1188.2|1187.8|1185.6|1185.2|145327
1600267800000|2020-09-16 14:50:00|1186.2|1185.8|1188.4|1188.2|1189.8|1189.4|1186|1185.4|251273
1600268100000|2020-09-16 14:55:00|1188.6|1188|1187.2|1186.8|1188.8|1188.4|1186.4|1186.2|169532
1600268400000|2020-09-16 15:00:00|1187|1187|1191|1190.8|1191|1190.8|1187|1186.8|167848
1600268700000|2020-09-16 15:05:00|1191.2|1191|1191.2|1190.8|1192|1191.8|1188.8|1188.6|234311
1600269000000|2020-09-16 15:10:00|1191|1190.6|1190.8|1190.4|1192.8|1192.2|1190|1189.6|207495
1600269300000|2020-09-16 15:15:00|1191|1190.6|1191.4|1191.2|1192|1191.6|1190.6|1190.4|155300
1600269600000|2020-09-16 15:20:00|1191.6|1191.4|1193.4|1193.2|1194.6|1194.4|1191.4|1191.2|242121
1600269900000|2020-09-16 15:25:00|1193.2|1193|1192.4|1192|1194.6|1194.2|1192.4|1192|194097
1600326000000|2020-09-17 07:00:00|1798|1157.2|1180.4|1179.2|1798|1185.2|1179|1100|231049
1600326300000|2020-09-17 07:05:00|1180.2|1179.4|1180.8|1180.2|1183.2|1182.4|1178|1177.6|161461
1600326600000|2020-09-17 07:10:00|1180.6|1180|1185|1184.6|1187.4|1187|1180.2|1179.8|189134
1600326900000|2020-09-17 07:15:00|1184.8|1184.4|1186.4|1186|1188.8|1188.4|1183|1182.2|302493
1600327200000|2020-09-17 07:20:00|1186.6|1185.8|1184.2|1183.4|1186.6|1186|1181.6|1181.2|221205
1600327500000|2020-09-17 07:25:00|1184.4|1183.2|1185.8|1185.2|1185.8|1185.2|1182|1181.4|134118
1600327800000|2020-09-17 07:30:00|1185.4|1185|1185|1184.4|1186.4|1185.8|1183.6|1183|123404
1600328100000|2020-09-17 07:35:00|1185.2|1184.6|1183.2|1182.8|1185.8|1185.2|1182.4|1182.2|65732
1600328400000|2020-09-17 07:40:00|1183|1182.6|1181.4|1181|1183.8|1183.4|1180.6|1180|93593
1600328700000|2020-09-17 07:45:00|1181.2|1180.8|1180.4|1180.2|1183.6|1183|1180.4|1180.2|67575
1600329000000|2020-09-17 07:50:00|1180.6|1180.4|1184|1183.8|1185|1184.8|1180.4|1180|132203
1600329300000|2020-09-17 07:55:00|1184.2|1183.6|1181.6|1181|1184.8|1184.6|1181.6|1181|67134
1600329600000|2020-09-17 08:00:00|1181.8|1181.2|1182.6|1182.4|1184.2|1183.8|1181.6|1181.2|76480
1600329900000|2020-09-17 08:05:00|1182.4|1182.2|1181.8|1181.6|1183.2|1182.8|1180.8|1180.4|74148
1600330200000|2020-09-17 08:10:00|1181.6|1181.4|1180.8|1180.4|1182.2|1182|1180.6|1180.4|55156
1600330500000|2020-09-17 08:15:00|1181|1180.6|1181.4|1181|1182.2|1182|1180.6|1180.4|63951
1600330800000|2020-09-17 08:20:00|1181.6|1181.2|1180.6|1180.2|1181.6|1181.4|1180.4|1180|116743
1600331100000|2020-09-17 08:25:00|1180.4|1180.4|1182.2|1182|1182.8|1182.4|1180.4|1180.2|50052
1600331400000|2020-09-17 08:30:00|1182.4|1182.2|1182|1181.6|1183.2|1183|1181.6|1181.4|21868
1600331700000|2020-09-17 08:35:00|1181.8|1181.4|1179.2|1179|1181.8|1181.6|1178.4|1178.2|98321
1600332000000|2020-09-17 08:40:00|1179|1178.8|1179.4|1179|1180|1179.8|1178.8|1178.6|50346
1600332300000|2020-09-17 08:45:00|1179.6|1179.2|1177|1176.8|1179.6|1179.2|1177|1176.8|68908
1600332600000|2020-09-17 08:50:00|1177.2|1176.6|1178.6|1178.4|1178.6|1178.4|1177|1176.6|73894
1600332900000|2020-09-17 08:55:00|1178.4|1178.2|1180|1179.8|1180|1179.8|1178.4|1178.2|42026
1600333200000|2020-09-17 09:00:00|1180.2|1180|1182|1181.8|1182.6|1182.2|1180.2|1180|81554
1600333500000|2020-09-17 09:05:00|1181.8|1181.6|1181.2|1181|1183.2|1183|1181.2|1181|39118
1600333800000|2020-09-17 09:10:00|1181.4|1181.2|1182.4|1182.2|1184|1183.8|1181|1180.8|163918
1600334100000|2020-09-17 09:15:00|1182.6|1182.4|1182.2|1182|1183.6|1183.4|1182|1181.6|56974
1600334400000|2020-09-17 09:20:00|1182.4|1181.8|1181|1180.6|1182.8|1182.6|1180.4|1180|73321
1600334700000|2020-09-17 09:25:00|1180.8|1180.4|1180.2|1180|1181.2|1181|1180.2|1180|38583
1600335000000|2020-09-17 09:30:00|1180.4|1180.2|1178.8|1178.6|1180.8|1180.6|1178.8|1178.6|100427
1600335300000|2020-09-17 09:35:00|1179|1178.8|1177.6|1177.2|1179|1178.8|1177|1176.8|177910
1600335600000|2020-09-17 09:40:00|1177.4|1177|1177|1176.8|1178.2|1178|1176.8|1176.4|79013
1600335900000|2020-09-17 09:45:00|1177.2|1177|1176.4|1176.2|1177.8|1177.6|1175.6|1175.4|133243
1600336200000|2020-09-17 09:50:00|1176.6|1176.4|1176.8|1176.4|1177|1176.8|1176|1175.6|93669
1600336500000|2020-09-17 09:55:00|1176.6|1176.2|1174.6|1174.2|1176.6|1176.4|1174.6|1174.2|128458
1600336800000|2020-09-17 10:00:00|1174.8|1174.4|1174|1173.6|1175.2|1175|1173.6|1173.4|120456
1600337100000|2020-09-17 10:05:00|1173.8|1173.8|1173.8|1173.6|1175.2|1174.8|1173.8|1173.2|116175
1600337400000|2020-09-17 10:10:00|1173.6|1173.4|1176.2|1175.8|1176.8|1176.4|1173.2|1173|85640
1600337700000|2020-09-17 10:15:00|1176|1175.6|1177.8|1177.4|1178.2|1178|1175|1174.8|786970
1600338000000|2020-09-17 10:20:00|1177.6|1177.6|1177.8|1177.6|1178.4|1178|1177|1176.8|28061
1600338300000|2020-09-17 10:25:00|1177.6|1177.4|1179.4|1179|1179.6|1179.4|1177.6|1177.4|37093
1600338600000|2020-09-17 10:30:00|1179.6|1179.2|1181.2|1181|1181.4|1181|1179.4|1179|108287
1600338900000|2020-09-17 10:35:00|1181.4|1181.2|1181.4|1181|1182.8|1182.4|1181.4|1181|84702
1600339200000|2020-09-17 10:40:00|1181.2|1180.8|1181.6|1181.2|1181.8|1181.6|1180.4|1180.2|25809
1600339500000|2020-09-17 10:45:00|1181.4|1181|1178.6|1178.4|1181.4|1181|1178.4|1178|58020
1600339800000|2020-09-17 10:50:00|1178.8|1178.6|1178.8|1178.6|1179.8|1179.4|1178.6|1178.2|49016
1600340100000|2020-09-17 10:55:00|1179|1178.4|1177.6|1177.2|1179.4|1179.2|1177.2|1177|43964
1600340400000|2020-09-17 11:00:00|1177.4|1177|1178.4|1178.2|1178.4|1178.2|1176.8|1176.4|78646
1600340700000|2020-09-17 11:05:00|1178.2|1178|1178.8|1178.4|1179.2|1179|1177.4|1177.2|68858
1600341000000|2020-09-17 11:10:00|1178.6|1178.6|1177.6|1177.2|1179.6|1179.2|1177.4|1177.2|66906
1600341300000|2020-09-17 11:15:00|1177.8|1177.4|1178.6|1178.4|1179.2|1178.8|1177.6|1177.2|31989
1600341600000|2020-09-17 11:20:00|1178.8|1178.6|1179.4|1179|1180.6|1180.2|1178.6|1178.4|56799
1600341900000|2020-09-17 11:25:00|1179.2|1178.8|1178|1177.8|1179.8|1179.4|1178|1177.8|39806
1600342200000|2020-09-17 11:30:00|1178.2|1178|1178.4|1178.2|1179.4|1179|1177.8|1177.6|21837
1600342500000|2020-09-17 11:35:00|1178.6|1178.4|1178.2|1177.8|1179|1178.8|1177.6|1177.2|19299
1600342800000|2020-09-17 11:40:00|1178.4|1178|1178.8|1178.4|1179.4|1179|1177.8|1177.6|36141
1600343100000|2020-09-17 11:45:00|1178.6|1178.2|1177.6|1177.2|1179|1178.6|1177.2|1177|43436
1600343400000|2020-09-17 11:50:00|1177.8|1177.4|1178.4|1178.2|1179.2|1179|1177.8|1177.2|13001
1600343700000|2020-09-17 11:55:00|1178.6|1178.4|1178.8|1178.4|1179.4|1179.2|1178.4|1178|21358
1600344000000|2020-09-17 12:00:00|1179|1178.6|1178.2|1177.8|1179|1178.6|1177.6|1177.2|17041
1600344300000|2020-09-17 12:05:00|1178|1178|1177.2|1176.8|1178.4|1178.2|1176.8|1176.6|58853
1600344600000|2020-09-17 12:10:00|1177|1176.6|1178|1177.6|1178|1177.6|1176.2|1176|44579
1600344900000|2020-09-17 12:15:00|1177.8|1177.8|1178.8|1178.4|1179.2|1178.8|1177.8|1177.8|29499
1600345200000|2020-09-17 12:20:00|1179|1178.6|1177.4|1177|1179|1178.6|1176.4|1176|89477
1600345500000|2020-09-17 12:25:00|1177.2|1176.8|1176.4|1176|1177.2|1176.8|1176|1175.6|52987
1600345800000|2020-09-17 12:30:00|1176.6|1176.2|1175.6|1175.4|1176.8|1176.2|1175.2|1175|19283
1600346100000|2020-09-17 12:35:00|1175.4|1175.2|1175.4|1175.2|1176|1175.8|1174.6|1174.4|60715
1600346400000|2020-09-17 12:40:00|1175.2|1175|1173.8|1173.6|1175.2|1175|1173.4|1173.2|87789
1600346700000|2020-09-17 12:45:00|1173.6|1173.4|1173.8|1173.4|1174.2|1174|1173.2|1172.8|64450
1600347000000|2020-09-17 12:50:00|1174|1173.6|1173.4|1173.2|1174|1173.6|1173|1172.8|46943
1600347300000|2020-09-17 12:55:00|1173.6|1173.4|1173.2|1173|1173.8|1173.6|1172.2|1172|56892
1600347600000|2020-09-17 13:00:00|1173.4|1173.2|1173.2|1172.8|1175.2|1175|1173|1172.6|89542
1600347900000|2020-09-17 13:05:00|1173.4|1173|1173.8|1173.4|1174.2|1173.8|1172.4|1172|88566
1600348200000|2020-09-17 13:10:00|1174|1173.6|1173.6|1173.2|1174.4|1174|1173|1172.6|84194
1600348500000|2020-09-17 13:15:00|1173.8|1173.4|1174.6|1174.2|1175|1174.8|1173.4|1173.2|131040
1600348800000|2020-09-17 13:20:00|1174.8|1174.4|1174.6|1174.4|1175|1174.8|1173.6|1173.4|49115
1600349100000|2020-09-17 13:25:00|1174.8|1174.2|1173.6|1173.4|1174.8|1174.6|1173.4|1173|36949
1600349400000|2020-09-17 13:30:00|1173.8|1173.6|1170.4|1170|1174|1173.8|1167.4|1167.2|733936
1600349700000|2020-09-17 13:35:00|1170.6|1169.8|1168.6|1168.2|1171.6|1171.4|1168.2|1168|271564
1600350000000|2020-09-17 13:40:00|1168.8|1168.4|1165.4|1165.2|1169.4|1169|1163|1162.6|518919
1600350300000|2020-09-17 13:45:00|1165.2|1165|1169.4|1169|1170.4|1170|1165.2|1165|181773
1600350600000|2020-09-17 13:50:00|1169.2|1168.8|1168.4|1168|1172|1171.6|1168.4|1168|237075
1600350900000|2020-09-17 13:55:00|1168.2|1168.2|1169.2|1168.6|1169.2|1169|1166.8|1166.4|301580
1600351200000|2020-09-17 14:00:00|1169|1168.4|1170.6|1170.2|1170.6|1170.4|1166.8|1166.4|166633
1600351500000|2020-09-17 14:05:00|1170.4|1170|1173|1172.6|1173.8|1173.4|1169.8|1169.6|291975
1600351800000|2020-09-17 14:10:00|1173.2|1172.8|1175|1174.6|1175.8|1175.6|1173|1172.6|205990
1600352100000|2020-09-17 14:15:00|1174.8|1174.8|1174.8|1174.6|1175|1174.8|1172.8|1172.4|140223
1600352400000|2020-09-17 14:20:00|1175|1174.8|1177.8|1177.4|1181|1180.6|1174.4|1174|217427
1600352700000|2020-09-17 14:25:00|1177.6|1177.2|1177.4|1176.8|1179.4|1179|1175.8|1175.2|133405
1600353000000|2020-09-17 14:30:00|1177.6|1177|1173|1172.6|1178|1177.6|1171.4|1171.2|234083
1600353300000|2020-09-17 14:35:00|1172.8|1172.8|1172|1171.6|1175.4|1175|1171.8|1171.4|186325
1600353600000|2020-09-17 14:40:00|1171.8|1171.4|1171.2|1170.8|1173.6|1173.2|1170.6|1170.2|89799
1600353900000|2020-09-17 14:45:00|1171.4|1171|1172.2|1172|1173.8|1173.4|1171.2|1170.8|98930
1600354200000|2020-09-17 14:50:00|1172.4|1172.2|1170.8|1170.6|1172.8|1172.6|1169.8|1169.4|275962
1600354500000|2020-09-17 14:55:00|1171|1170.4|1169.4|1169|1171|1170.4|1169.2|1169|182326
1600354800000|2020-09-17 15:00:00|1169.6|1169.2|1172.8|1172.4|1173.8|1173.4|1169.2|1169|306983
1600355100000|2020-09-17 15:05:00|1172.6|1172.2|1172.4|1172|1174.4|1174|1171|1170.6|330268
1600355400000|2020-09-17 15:10:00|1172.2|1171.8|1176.4|1176.2|1176.6|1176.2|1172|1171.6|147802
1600355700000|2020-09-17 15:15:00|1176.2|1176|1173.4|1173|1176.6|1176.4|1172.8|1172.6|189832
1600356000000|2020-09-17 15:20:00|1173.6|1173.2|1174.4|1174|1176|1175.8|1173.2|1173|286954
1600356300000|2020-09-17 15:25:00|1174.2|1173.8|1174|1173.6|1174.4|1174|1171.4|1171|225848
1600412400000|2020-09-18 07:00:00|1185.4|1152.8|1163.6|1162.6|1185.4|1165.6|1161.8|1144.4|400867
1600412700000|2020-09-18 07:05:00|1163.4|1163|1162.2|1161.6|1166.8|1166.4|1162.2|1161.6|333775
1600413000000|2020-09-18 07:10:00|1162.4|1161.8|1157.4|1157.2|1162.8|1162.6|1157|1156.4|683854
1600413300000|2020-09-18 07:15:00|1157.8|1157.6|1160.6|1160.2|1162.8|1162.2|1156.4|1156|244393
1600413600000|2020-09-18 07:20:00|1160.4|1160|1159.6|1159.2|1162.8|1162.4|1159.6|1159|151691
1600413900000|2020-09-18 07:25:00|1159.8|1159.4|1155.8|1155.6|1160|1159.8|1155.8|1155.4|174336
1600414200000|2020-09-18 07:30:00|1156|1155.8|1152.2|1151.8|1156.4|1156|1151.8|1151.4|282282
1600414500000|2020-09-18 07:35:00|1152|1151.6|1152.8|1152.2|1153.6|1153.2|1151|1150.8|167123
1600414800000|2020-09-18 07:40:00|1152.6|1152.4|1153.8|1153.4|1154.2|1154|1151.2|1151|133478
1600415100000|2020-09-18 07:45:00|1154|1153.6|1154.6|1154.4|1155.4|1155|1152.6|1152.2|114654
1600415400000|2020-09-18 07:50:00|1154.4|1154.2|1156.2|1156|1156.4|1156.2|1154|1153.8|181898
1600415700000|2020-09-18 07:55:00|1156.4|1156.2|1158.4|1158|1159|1158.8|1155.4|1155|173376
1600416000000|2020-09-18 08:00:00|1158.2|1158.2|1157.6|1157.4|1158.4|1158.2|1156.4|1156|83681
1600416300000|2020-09-18 08:05:00|1157.4|1157.2|1157.8|1157.2|1159|1158.6|1156.2|1156|107253
1600416600000|2020-09-18 08:10:00|1157.6|1157|1158.6|1158.4|1159.8|1159.4|1157|1156.6|69224
1600416900000|2020-09-18 08:15:00|1158.8|1158.6|1162|1161.6|1162.4|1162.2|1158.8|1158.4|165430
1600417200000|2020-09-18 08:20:00|1161.8|1161.8|1163.2|1163|1164|1163.4|1160.4|1160.2|82936
1600417500000|2020-09-18 08:25:00|1163.4|1163.2|1163.2|1163|1164.6|1164|1162.4|1162|68992
1600417800000|2020-09-18 08:30:00|1163|1162.8|1158.8|1158.4|1163|1162.8|1158|1157.6|107481
1600418100000|2020-09-18 08:35:00|1159|1158.8|1157.8|1157.6|1159.2|1158.8|1156.6|1156.4|65070
1600418400000|2020-09-18 08:40:00|1158|1157.4|1157.2|1157|1158.8|1158.6|1157.2|1156.8|88311
1600418700000|2020-09-18 08:45:00|1157.4|1157.2|1157|1156.8|1158.4|1158|1155.2|1155|200738
1600419000000|2020-09-18 08:50:00|1157.2|1156.6|1156.6|1156.4|1158|1157.6|1156|1155.8|70875
1600419300000|2020-09-18 08:55:00|1156.8|1156.6|1157.2|1157|1159.2|1159|1156.8|1156.6|200949
1600419600000|2020-09-18 09:00:00|1157|1156.8|1159.2|1158.8|1160.4|1160|1156|1155.8|123179
1600419900000|2020-09-18 09:05:00|1159|1158.6|1159.4|1159|1160|1159.6|1156|1155.8|127761
1600420200000|2020-09-18 09:10:00|1159.2|1159.2|1163.2|1162.8|1163.8|1163.6|1159.2|1159|305078
1600420500000|2020-09-18 09:15:00|1163|1162.6|1164.4|1164.2|1165.2|1165|1162.6|1162.4|342809
1600420800000|2020-09-18 09:20:00|1164.6|1164.4|1162.6|1162.4|1165.2|1165|1162.6|1162.4|112539
1600421100000|2020-09-18 09:25:00|1162.8|1162.6|1165.2|1165|1166.6|1166.4|1162.4|1162.2|106847
1600421400000|2020-09-18 09:30:00|1165|1164.8|1165.4|1165|1166.8|1166.6|1164.2|1164|115678
1600421700000|2020-09-18 09:35:00|1165.2|1164.8|1167.2|1167|1167.2|1167|1164|1163.6|55470
1600422000000|2020-09-18 09:40:00|1167.4|1167.2|1167.2|1167|1168.4|1168.2|1165.6|1165.2|124383
1600422300000|2020-09-18 09:45:00|1167.4|1167.2|1166.8|1166.6|1167.8|1167.6|1165.6|1165.4|183526
1600422600000|2020-09-18 09:50:00|1167|1166.8|1165.2|1164.8|1167|1166.8|1162.8|1162.4|746766
1600422900000|2020-09-18 09:55:00|1165.4|1165|1165|1164.8|1166|1165.8|1162|1161.8|633995
1600423200000|2020-09-18 10:00:00|1164.8|1164.6|1161.2|1161|1165.6|1165.2|1160.4|1160|84508
1600423500000|2020-09-18 10:05:00|1161.4|1161.2|1161.4|1161|1162.6|1162.2|1159.8|1159.6|97649
1600423800000|2020-09-18 10:10:00|1161.2|1161.2|1164.4|1164.2|1164.6|1164.4|1161.2|1161|44074
1600424100000|2020-09-18 10:15:00|1164.2|1164|1160.6|1160.2|1164.4|1164.2|1160.4|1160|62538
1600424400000|2020-09-18 10:20:00|1160.4|1160.4|1162|1161.6|1162.6|1162.2|1160.4|1160.2|43526
1600424700000|2020-09-18 10:25:00|1161.8|1161.4|1161.6|1161.2|1162.4|1162.2|1161.4|1161|72093
1600425000000|2020-09-18 10:30:00|1161.4|1161|1161.6|1161.4|1162.6|1162.2|1160.4|1160.2|84780
1600425300000|2020-09-18 10:35:00|1161.8|1161.6|1161.8|1161.4|1162.6|1162.4|1161.6|1161.2|40130
1600425600000|2020-09-18 10:40:00|1161.6|1161.6|1161.6|1161.4|1162.8|1162.6|1161.6|1161.2|64032
1600425900000|2020-09-18 10:45:00|1161.4|1161.2|1161|1160.6|1161.6|1161.2|1160.2|1160|56436
1600426200000|2020-09-18 10:50:00|1160.8|1160.8|1160.6|1160.2|1161.6|1161.2|1160.4|1160|52100
1600426500000|2020-09-18 10:55:00|1160.4|1160.4|1160.6|1160.2|1161.4|1161|1160.4|1160|32374
1600426800000|2020-09-18 11:00:00|1160.4|1160.4|1161.6|1161.2|1161.8|1161.6|1160.4|1160|67548
1600427100000|2020-09-18 11:05:00|1161.4|1161|1163.6|1163.4|1164.2|1164|1161.2|1160.8|88728
1600427400000|2020-09-18 11:10:00|1163.8|1163.2|1164.4|1164.2|1165.4|1165|1163.8|1163.2|36399
1600427700000|2020-09-18 11:15:00|1164.6|1164.4|1162.4|1162.2|1165|1164.8|1162.4|1162.2|39240
1600428000000|2020-09-18 11:20:00|1162.6|1162|1159.4|1159.2|1162.6|1162|1159.2|1159|103944
1600428300000|2020-09-18 11:25:00|1159.6|1159.4|1159.4|1159.2|1161.2|1160.8|1159|1158.4|48400
1600428600000|2020-09-18 11:30:00|1159.6|1159.4|1160.2|1159.8|1160.4|1160|1158.4|1158.2|75234
1600428900000|2020-09-18 11:35:00|1160.4|1160|1158.6|1158.2|1161|1160.8|1158.4|1158.2|50115
1600429200000|2020-09-18 11:40:00|1158.4|1158.4|1159.4|1159.2|1159.8|1159.6|1157.4|1157.2|51680
1600429500000|2020-09-18 11:45:00|1159.6|1159.4|1158.4|1158.2|1159.8|1159.6|1158.2|1158|53754
1600429800000|2020-09-18 11:50:00|1158.6|1158.4|1157|1156.8|1158.6|1158.4|1157|1156.8|45859
1600430100000|2020-09-18 11:55:00|1157.2|1157|1157.8|1157.4|1158|1157.6|1157|1156.6|52143
1600430400000|2020-09-18 12:00:00|1158|1157.6|1157|1156.6|1158.2|1158|1156.6|1156.4|65750
1600430700000|2020-09-18 12:05:00|1157.2|1156.8|1155.6|1155.4|1157.6|1157.2|1155.4|1155.2|81421
1600431000000|2020-09-18 12:10:00|1155.4|1155.2|1154|1153.8|1155.8|1155.6|1153.6|1153.4|76472
1600431300000|2020-09-18 12:15:00|1153.8|1153.6|1153|1152.6|1154.2|1154|1151.6|1151.4|162952
1600431600000|2020-09-18 12:20:00|1152.8|1152.8|1151.4|1151|1152.8|1152.8|1150.4|1150.2|214587
1600431900000|2020-09-18 12:25:00|1151.2|1151.2|1151.4|1151|1151.8|1151.6|1150.6|1150.2|102660
1600432200000|2020-09-18 12:30:00|1151.2|1150.8|1150.6|1150.4|1151.2|1151|1150.2|1150|129723
1600432500000|2020-09-18 12:35:00|1150.8|1150.6|1152.8|1152.6|1153.4|1153.2|1150.6|1150.2|123789
1600432800000|2020-09-18 12:40:00|1153|1152.8|1153.8|1153.4|1154.6|1154.4|1152.2|1152|137081
1600433100000|2020-09-18 12:45:00|1153.6|1153.6|1149.2|1148.8|1154|1153.8|1149.2|1148.6|455178
1600433400000|2020-09-18 12:50:00|1149|1148.6|1150.8|1150.4|1150.8|1150.6|1148.8|1148.6|137505
1600433700000|2020-09-18 12:55:00|1151|1150.6|1152.6|1152.4|1153.2|1152.8|1150.6|1150.2|102256
1600434000000|2020-09-18 13:00:00|1152.4|1152.2|1152.2|1152|1154.2|1154|1151.8|1151.6|89625
1600434300000|2020-09-18 13:05:00|1152.8|1152.4|1155.4|1155.2|1156.4|1156|1152.4|1152.2|104585
1600434600000|2020-09-18 13:10:00|1155.2|1155|1154.8|1154.4|1156.2|1155.8|1154.4|1154|479797
1600434900000|2020-09-18 13:15:00|1154.6|1154.6|1153.2|1153|1155|1154.8|1153.2|1153|69312
1600435200000|2020-09-18 13:20:00|1153|1152.8|1151.8|1151.4|1153.2|1153|1151.6|1151.2|68412
1600435500000|2020-09-18 13:25:00|1152|1151.6|1152.6|1152.2|1153.2|1153|1150.8|1150.6|95036
1600435800000|2020-09-18 13:30:00|1152.4|1152.4|1153.4|1153|1154|1153.8|1150|1149.6|257942
1600436100000|2020-09-18 13:35:00|1153.2|1153.2|1150.6|1150.2|1154|1153.8|1149.6|1149.4|283832
1600436400000|2020-09-18 13:40:00|1150.8|1150.4|1147.8|1147.4|1151.6|1151.2|1147.6|1147.4|419445
1600436700000|2020-09-18 13:45:00|1147.6|1147.6|1144.8|1144.4|1147.8|1147.6|1144.4|1144.2|651960
1600437000000|2020-09-18 13:50:00|1144.6|1144.6|1143|1142.8|1145|1144.8|1141.6|1141.4|214801
1600437300000|2020-09-18 13:55:00|1142.8|1142.4|1146.6|1145.8|1147.4|1147.2|1142.2|1141.8|180441
1600437600000|2020-09-18 14:00:00|1146.4|1146|1146|1145.6|1147.8|1147.6|1145.2|1145|136474
1600437900000|2020-09-18 14:05:00|1145.8|1145.4|1146.6|1146.2|1147.6|1147.4|1143.6|1143.2|211725
1600438200000|2020-09-18 14:10:00|1146.4|1146.4|1149|1148.6|1149|1148.6|1145.4|1145|103541
1600438500000|2020-09-18 14:15:00|1148.8|1148.4|1150|1149.6|1150.6|1150.4|1148.4|1148|230846
1600438800000|2020-09-18 14:20:00|1150.2|1149.8|1148.4|1148.2|1150.4|1150|1148.4|1148|162497
1600439100000|2020-09-18 14:25:00|1148.2|1148|1149.4|1149.2|1150.4|1150|1147.8|1147.4|166623
1600439400000|2020-09-18 14:30:00|1149.6|1149.4|1149.2|1148.8|1150.4|1150.2|1148|1147.8|156255
1600439700000|2020-09-18 14:35:00|1149|1148.6|1148.8|1148.4|1150.2|1149.8|1148.4|1148|364012
1600440000000|2020-09-18 14:40:00|1148.6|1148.6|1147.8|1147.6|1149|1148.6|1146.8|1146.6|110241
1600440300000|2020-09-18 14:45:00|1148|1147.8|1145.4|1145|1148|1147.8|1144.6|1144.2|222577
1600440600000|2020-09-18 14:50:00|1145.6|1145.2|1142|1141.8|1145.6|1145.4|1141.8|1141.6|138419
1600440900000|2020-09-18 14:55:00|1142.2|1142|1142.4|1142.2|1143|1142.8|1141.4|1141.2|204831
1600441200000|2020-09-18 15:00:00|1142.6|1142.4|1146.8|1146.6|1146.8|1146.6|1142.2|1141.8|163150
1600441500000|2020-09-18 15:05:00|1147|1146.8|1148.2|1148|1148.6|1148.4|1146.4|1146|176139
1600441800000|2020-09-18 15:10:00|1148|1147.8|1149.2|1148.8|1149.8|1149.6|1147|1146.8|134339
1600442100000|2020-09-18 15:15:00|1149.4|1149|1145.6|1145.2|1149.8|1149.6|1145.2|1144.8|124710
1600442400000|2020-09-18 15:20:00|1145.8|1145.4|1145.2|1144.8|1147.2|1147|1144.8|1144.4|214212
1600442700000|2020-09-18 15:25:00|1145|1144.6|1145.2|1144.6|1146.6|1146|1144.4|1144|342691
1600671600000|2020-09-21 07:00:00|2454.5|1118|1117|1116.4|2454.5|1134.8|1113|1112|1017476
1600671900000|2020-09-21 07:05:00|1117.6|1116.6|1113.4|1112.6|1121.6|1120.8|1113|1112|285420
1600672200000|2020-09-21 07:10:00|1113|1112.2|1118.2|1117.2|1118.4|1117.6|1112.4|1112|160577
1600672500000|2020-09-21 07:15:00|1117.6|1117|1123.4|1122.8|1123.4|1122.8|1114.8|1114.6|175933
1600672800000|2020-09-21 07:20:00|1123.2|1122.6|1114.4|1114|1123.2|1123|1113.8|1113.4|177544
1600673100000|2020-09-21 07:25:00|1114.6|1114.2|1116|1115.8|1117.6|1116.8|1113.6|1113.2|166242
1600673400000|2020-09-21 07:30:00|1116.2|1116|1106|1105.4|1117.4|1116.8|1105.4|1105.2|462302
1600673700000|2020-09-21 07:35:00|1106.2|1105.6|1104.8|1104.2|1106.2|1105.6|1102.2|1101.8|353586
1600674000000|2020-09-21 07:40:00|1104.6|1104|1108|1107.2|1109.4|1109|1104|1103.4|187025
1600674300000|2020-09-21 07:45:00|1107.8|1107.4|1107|1106.8|1107.8|1107.6|1105|1104.8|175667
1600674600000|2020-09-21 07:50:00|1107.2|1107|1102.6|1102.2|1107.6|1107|1102.4|1102|212957
1600674900000|2020-09-21 07:55:00|1102.8|1102.4|1104.2|1103.8|1106|1105.8|1102.4|1102.2|199603
1600675200000|2020-09-21 08:00:00|1104.4|1104|1103.4|1103|1105|1104.8|1102.6|1102.4|150300
1600675500000|2020-09-21 08:05:00|1103.2|1102.8|1100.6|1100.2|1103.2|1103|1098.2|1098|653705
1600675800000|2020-09-21 08:10:00|1100.8|1100.4|1102.8|1102.6|1103.2|1103|1099.4|1099.2|164537
1600676100000|2020-09-21 08:15:00|1102.6|1102.4|1103.8|1103.6|1106.2|1106|1102.6|1102.4|263318
1600676400000|2020-09-21 08:20:00|1104|1103.4|1101.2|1101|1104|1103.6|1100.2|1100|211254
1600676700000|2020-09-21 08:25:00|1101.4|1100.8|1098.6|1098.2|1102.4|1102|1098.2|1098|364015
1600677000000|2020-09-21 08:30:00|1098.8|1098.4|1097|1096.6|1099|1098.6|1096.6|1096.2|206329
1600677300000|2020-09-21 08:35:00|1097.2|1096.8|1099.2|1099|1099.4|1099.2|1096|1095.6|184973
1600677600000|2020-09-21 08:40:00|1099.4|1098.8|1098.6|1098.2|1100|1099.8|1097|1096.8|193250
1600677900000|2020-09-21 08:45:00|1098.8|1098.6|1097.4|1097.2|1099.6|1099.2|1096.6|1096.2|125932
1600678200000|2020-09-21 08:50:00|1097.6|1097.4|1096.2|1096|1097.6|1097.4|1094.8|1094.6|256210
1600678500000|2020-09-21 08:55:00|1096|1095.8|1094.6|1094.4|1096.8|1096.6|1094.2|1094|144449
1600678800000|2020-09-21 09:00:00|1094.8|1094.6|1095.8|1095.6|1096.2|1096|1094.4|1094.2|196568
1600679100000|2020-09-21 09:05:00|1096|1095.8|1098.6|1098.4|1099|1098.8|1095.8|1095.4|221129
1600679400000|2020-09-21 09:10:00|1098.8|1098.6|1100.6|1100.2|1101.4|1101.2|1097.6|1097.2|215896
1600679700000|2020-09-21 09:15:00|1100.8|1100.4|1101.8|1101.4|1101.8|1101.6|1099.4|1099|132297
1600680000000|2020-09-21 09:20:00|1102|1101.6|1100.8|1100.6|1102.6|1102.4|1099|1098.6|120551
1600680300000|2020-09-21 09:25:00|1101|1100.4|1101|1100.6|1101.4|1101.2|1099.2|1099|169285
1600680600000|2020-09-21 09:30:00|1100.8|1100.8|1097.8|1097.4|1101|1100.8|1097.2|1097|127578
1600680900000|2020-09-21 09:35:00|1098|1097.6|1097.4|1097.2|1099.4|1099.2|1097.2|1097|102284
1600681200000|2020-09-21 09:40:00|1097.6|1097.4|1098.6|1098.4|1099|1098.8|1096.4|1096.2|134756
1600681500000|2020-09-21 09:45:00|1098.8|1098.6|1096.4|1096.2|1098.8|1098.6|1095.8|1095.6|116240
1600681800000|2020-09-21 09:50:00|1096.2|1096|1098.4|1098.2|1098.6|1098.2|1096|1095.8|101196
1600682100000|2020-09-21 09:55:00|1098.2|1098|1097.6|1097.4|1099|1098.6|1096.8|1096.4|91054
1600682400000|2020-09-21 10:00:00|1097.4|1097.2|1099|1098.8|1099.2|1099|1097|1096.4|122044
1600682700000|2020-09-21 10:05:00|1099.2|1099|1102.4|1102.2|1102.6|1102.4|1098.2|1098|177663
1600683000000|2020-09-21 10:10:00|1102.2|1102|1099|1098.6|1102.2|1102|1098.2|1098|183298
1600683300000|2020-09-21 10:15:00|1098.8|1098.4|1100.2|1100|1100.8|1100.4|1098.4|1098|128782
1600683600000|2020-09-21 10:20:00|1100.4|1100.2|1100.4|1100.2|1101.2|1101|1098.6|1098.2|121363
1600683900000|2020-09-21 10:25:00|1100.6|1100.4|1100.6|1100.2|1100.8|1100.6|1099.4|1099.2|140255
1600684200000|2020-09-21 10:30:00|1100.4|1100.4|1104.2|1104|1104.8|1104.6|1099.6|1099.4|175293
1600684500000|2020-09-21 10:35:00|1104|1103.8|1103.8|1103.4|1104.8|1104.6|1103.2|1102.8|68045
1600684800000|2020-09-21 10:40:00|1103.6|1103.2|1102.8|1102.6|1104|1103.8|1101|1100.4|56881
1600685100000|2020-09-21 10:45:00|1102.6|1102.4|1102.8|1102.4|1103.6|1103.4|1102|1101.6|70725
1600685400000|2020-09-21 10:50:00|1102.6|1102.6|1105.4|1105|1105.6|1105.2|1102.4|1102.2|70563
1600685700000|2020-09-21 10:55:00|1105.2|1105.2|1106.6|1106.4|1107.6|1107.4|1104.8|1104.4|72671
1600686000000|2020-09-21 11:00:00|1106.8|1106.6|1106.4|1106|1109.2|1109|1106|1105.8|95591
1600686300000|2020-09-21 11:05:00|1106.6|1106.2|1108.2|1107.8|1108.6|1108.2|1106.2|1106|66074
1600686600000|2020-09-21 11:10:00|1108.4|1108|1111|1110.8|1111.2|1111|1107.6|1107.2|98377
1600686900000|2020-09-21 11:15:00|1110.8|1110.6|1109.8|1109.4|1111.6|1111.2|1108.8|1108.4|112280
1600687200000|2020-09-21 11:20:00|1109.6|1109.2|1110.2|1110|1111.4|1111|1109.4|1109|93927
1600687500000|2020-09-21 11:25:00|1110.4|1110.2|1108.4|1108|1110.6|1110.4|1108|1107.8|116119
1600687800000|2020-09-21 11:30:00|1108.2|1108.2|1108.6|1108.4|1109.8|1109.6|1107.8|1107.6|107088
1600688100000|2020-09-21 11:35:00|1108.4|1108.2|1109.2|1108.6|1110|1109.8|1108.2|1108|61227
1600688400000|2020-09-21 11:40:00|1109|1108.4|1109.8|1109.6|1110.8|1110.6|1108.4|1108|43972
1600688700000|2020-09-21 11:45:00|1109.6|1109.4|1110|1109.8|1110.4|1110|1109.2|1109|75014
1600689000000|2020-09-21 11:50:00|1110.2|1110|1112|1111.6|1112.4|1112.2|1110.2|1110|74561
1600689300000|2020-09-21 11:55:00|1111.8|1111.8|1114.2|1113.8|1114.8|1114.4|1111.8|1111.6|113818
1600689600000|2020-09-21 12:00:00|1114|1113.6|1112.2|1112|1114.6|1114.2|1111.4|1111|81939
1600689900000|2020-09-21 12:05:00|1112.4|1112.2|1110.8|1110.2|1113.2|1113|1110.4|1110|85761
1600690200000|2020-09-21 12:10:00|1111|1110.4|1112.2|1111.8|1113.2|1113|1110.4|1110|90762
1600690500000|2020-09-21 12:15:00|1112|1111.6|1119.2|1119|1119.2|1119|1111.6|1111.2|174380
1600690800000|2020-09-21 12:20:00|1119.4|1118.8|1118|1117.6|1119.4|1119|1117|1116.6|154066
1600691100000|2020-09-21 12:25:00|1118.2|1117.8|1115.2|1115|1119.8|1119.6|1115.2|1114.8|181437
1600691400000|2020-09-21 12:30:00|1115.4|1114.6|1116.8|1116.2|1118|1117.8|1115|1114.6|93177
1600691700000|2020-09-21 12:35:00|1116.6|1116.4|1117|1116.8|1117.6|1117.4|1116|1115.8|150390
1600692000000|2020-09-21 12:40:00|1116.8|1116.6|1114.2|1114|1117|1116.8|1113.8|1113.6|126993
1600692300000|2020-09-21 12:45:00|1114.4|1114.2|1114.2|1114|1115|1114.8|1113.2|1113|65178
1600692600000|2020-09-21 12:50:00|1114.4|1114.2|1115.6|1115.4|1115.8|1115.6|1113.4|1113.2|98700
1600692900000|2020-09-21 12:55:00|1115.4|1115.2|1116|1115.8|1117.4|1117|1115.2|1114.8|57670
1600693200000|2020-09-21 13:00:00|1116.2|1116|1119.6|1119.2|1120|1119.8|1116|1115.6|163523
1600693500000|2020-09-21 13:05:00|1119.8|1119.4|1116.2|1115.8|1120|1119.6|1116|1115.6|138026
1600693800000|2020-09-21 13:10:00|1116|1116|1120|1119.6|1120.8|1120.6|1116|1115.8|150986
1600694100000|2020-09-21 13:15:00|1119.8|1119.8|1119|1118.6|1120.8|1120.6|1118|1117.8|60870
1600694400000|2020-09-21 13:20:00|1119.2|1118.4|1116.8|1116.4|1119.2|1118.6|1116.2|1116|98865
1600694700000|2020-09-21 13:25:00|1117|1116.6|1119.6|1119.2|1121.6|1121.4|1116.8|1116.6|162939
1600695000000|2020-09-21 13:30:00|1119.8|1119.6|1117.2|1116.8|1123|1122.8|1116.4|1116|403206
1600695300000|2020-09-21 13:35:00|1117.4|1117|1114.8|1114.2|1118.4|1118|1114.4|1114|321822
1600695600000|2020-09-21 13:40:00|1114.4|1114|1115.6|1115.2|1116.8|1116.6|1110.8|1110.6|390187
1600695900000|2020-09-21 13:45:00|1115.4|1115|1116.6|1116.4|1119.4|1119|1113.8|1113.6|186205
1600696200000|2020-09-21 13:50:00|1116.8|1116.6|1120.2|1119.8|1120.2|1120|1115|1114.6|209036
1600696500000|2020-09-21 13:55:00|1120|1119.6|1122.2|1121.8|1122.6|1122.2|1115.8|1115.4|199677
1600696800000|2020-09-21 14:00:00|1122|1121.6|1122|1121.6|1123.4|1123.2|1119.4|1119.2|205338
1600697100000|2020-09-21 14:05:00|1122.2|1121.8|1117.6|1117.2|1122.2|1122|1116.8|1116.4|345318
1600697400000|2020-09-21 14:10:00|1117.4|1117.4|1114.2|1113.8|1119.8|1119.6|1113.8|1113.6|199439
1600697700000|2020-09-21 14:15:00|1114|1113.6|1110.6|1110.2|1115.8|1115.6|1110.2|1110|318491
1600698000000|2020-09-21 14:20:00|1110.4|1110|1111.2|1110.8|1111.2|1111|1108.2|1108|390978
1600698300000|2020-09-21 14:25:00|1111|1110.6|1113.4|1113|1113.4|1113.2|1108.8|1108.4|345230
1600698600000|2020-09-21 14:30:00|1113.6|1113.2|1112|1111.6|1114.8|1114.4|1111.2|1111|308708
1600698900000|2020-09-21 14:35:00|1111.8|1111.8|1110.4|1109.8|1111.8|1111.8|1109.2|1109|430962
1600699200000|2020-09-21 14:40:00|1110.2|1109.6|1111.2|1110.8|1114.4|1114|1109.6|1109.4|382918
1600699500000|2020-09-21 14:45:00|1111.4|1111|1112.8|1112.2|1113.6|1113.2|1110.4|1110|274427
1600699800000|2020-09-21 14:50:00|1112.6|1112|1112.8|1112.2|1113.4|1113.2|1110.8|1110.4|229104
1600700100000|2020-09-21 14:55:00|1112.6|1112|1109.6|1109.2|1112.6|1112.2|1108.8|1108.6|222813
1600700400000|2020-09-21 15:00:00|1109.4|1109|1110|1109.8|1110.8|1110.6|1108|1107.8|342417
1600700700000|2020-09-21 15:05:00|1109.8|1109.6|1110.2|1109.8|1111|1110.8|1109|1108.8|183490
1600701000000|2020-09-21 15:10:00|1110|1110|1108.4|1108|1111|1110.6|1107.8|1107.6|255252
1600701300000|2020-09-21 15:15:00|1108.6|1108.2|1106.2|1105.8|1108.6|1108.4|1105.4|1105.2|244963
1600701600000|2020-09-21 15:20:00|1106.4|1106|1108.2|1107.8|1108.4|1108.2|1105.8|1105.6|188781
1600701900000|2020-09-21 15:25:00|1108|1107.6|1107|1106.8|1109.2|1108.6|1106.2|1106|354049
1600758000000|2020-09-22 07:00:00|1126.2|1095.8|1113.2|1111.8|1126.2|1119|1111.2|1095.8|219803
1600758300000|2020-09-22 07:05:00|1113.8|1112.6|1109.2|1108.2|1115|1114.6|1107.8|1107.2|388766
1600758600000|2020-09-22 07:10:00|1109.4|1108.4|1110.6|1110.2|1111.2|1110.8|1107.2|1106.4|273535
1600758900000|2020-09-22 07:15:00|1110.8|1110.4|1112.2|1111.8|1113.2|1112.8|1107.8|1107.2|254304
1600759200000|2020-09-22 07:20:00|1112.4|1112|1114|1113.2|1117.4|1117.2|1112|1111.4|281823
1600759500000|2020-09-22 07:25:00|1113.8|1113.4|1112|1111.8|1115.2|1115|1110|1109.6|83632
1600759800000|2020-09-22 07:30:00|1111.8|1111.6|1111.6|1111|1114.6|1114.4|1110.2|1109.6|113086
1600760100000|2020-09-22 07:35:00|1111.4|1110.8|1109.8|1109.4|1112.2|1111.6|1108.2|1107.8|118913
1600760400000|2020-09-22 07:40:00|1109.6|1109.2|1111|1110.6|1112|1111.6|1109.6|1109|42988
1600760700000|2020-09-22 07:45:00|1111.2|1110.8|1112|1111.6|1114.4|1114|1110.6|1110.4|67947
1600761000000|2020-09-22 07:50:00|1111.8|1111.8|1113.2|1112.8|1114|1113.8|1111.6|1111.2|144594
1600761300000|2020-09-22 07:55:00|1113.4|1113|1113.2|1112.8|1114.4|1114|1112|1111.6|122882
1600761600000|2020-09-22 08:00:00|1113.4|1113|1115|1114.6|1116.4|1116.2|1112.6|1112.4|162824
1600761900000|2020-09-22 08:05:00|1114.8|1114.8|1116.2|1115.8|1116.8|1116.6|1114.6|1114.2|139755
1600762200000|2020-09-22 08:10:00|1116|1116|1110.8|1110.4|1116.4|1116|1110.4|1110|198562
1600762500000|2020-09-22 08:15:00|1110.6|1110.6|1109.6|1109.2|1112.2|1111.8|1108.8|1108.6|124696
1600762800000|2020-09-22 08:20:00|1109.4|1109|1109.4|1109|1110.8|1110.4|1107.2|1107|213174
1600763100000|2020-09-22 08:25:00|1109.6|1109.2|1111|1110.6|1111|1110.8|1107.4|1107.2|128591
1600763400000|2020-09-22 08:30:00|1110.8|1110.4|1111.4|1111.2|1112.8|1112.4|1110.2|1110|101642
1600763700000|2020-09-22 08:35:00|1111.2|1111|1112.4|1112|1112.6|1112.2|1109|1108.8|127243
1600764000000|2020-09-22 08:40:00|1112.6|1112.2|1109.8|1109.4|1112.6|1112.2|1109.8|1109.4|106844
1600764300000|2020-09-22 08:45:00|1109.6|1109.6|1109.2|1108.8|1112.4|1112|1109|1108.6|123780
1600764600000|2020-09-22 08:50:00|1109|1108.6|1110.6|1110.4|1110.8|1110.6|1108.6|1108.2|78835
1600764900000|2020-09-22 08:55:00|1110.8|1110.6|1112.8|1112.4|1112.8|1112.6|1110.2|1110|71975
1600765200000|2020-09-22 09:00:00|1112.6|1112.6|1111.2|1110.8|1113.4|1113|1111|1110.8|97933
1600765500000|2020-09-22 09:05:00|1111.4|1111|1114.2|1114|1114.2|1114|1111.2|1110.8|110888
1600765800000|2020-09-22 09:10:00|1114|1113.8|1118.6|1118.2|1119|1118.8|1114|1113.8|99266
1600766100000|2020-09-22 09:15:00|1118.8|1118.4|1119.6|1119|1119.8|1119.4|1117.8|1117.6|73843
1600766400000|2020-09-22 09:20:00|1119.4|1119.2|1122.2|1122|1122.4|1122.2|1119|1118.6|137482
1600766700000|2020-09-22 09:25:00|1122|1121.8|1122.6|1122.4|1123.4|1123.2|1120.6|1120.4|88717
1600767000000|2020-09-22 09:30:00|1122.8|1122.6|1122.8|1122.2|1124.2|1124|1122|1121.8|110272
1600767300000|2020-09-22 09:35:00|1122.6|1122.4|1121.6|1121.2|1123.6|1123.4|1121|1120.8|69006
1600767600000|2020-09-22 09:40:00|1121.4|1121|1124.2|1123.8|1124.4|1124|1121.4|1121|105045
1600767900000|2020-09-22 09:45:00|1124|1124|1124.4|1124|1124.6|1124.2|1123.2|1123|49893
1600768200000|2020-09-22 09:50:00|1124.6|1124.2|1121.4|1121|1125|1124.8|1121.4|1121|85925
1600768500000|2020-09-22 09:55:00|1121.6|1121.2|1124|1123.6|1124.4|1124|1121|1120.6|55320
1600768800000|2020-09-22 10:00:00|1123.8|1123.4|1125.6|1125.2|1125.8|1125.4|1122.2|1122|82054
1600769100000|2020-09-22 10:05:00|1125.4|1125.4|1124.8|1124.4|1126.4|1126.2|1123.2|1122.8|109654
1600769400000|2020-09-22 10:10:00|1124.6|1124.2|1124|1123.4|1126|1125.6|1123.6|1123.4|57156
1600769700000|2020-09-22 10:15:00|1124.2|1123.6|1125|1124.6|1125.6|1125.4|1122.6|1122.4|82795
1600770000000|2020-09-22 10:20:00|1125.2|1124.8|1131|1130.6|1131.2|1130.8|1125|1124.8|205003
1600770300000|2020-09-22 10:25:00|1131.2|1130.8|1131.2|1130.8|1131.6|1131.2|1129.2|1129|87308
1600770600000|2020-09-22 10:30:00|1131|1131|1131.4|1131|1132|1131.8|1130.4|1130|74664
1600770900000|2020-09-22 10:35:00|1131.6|1131.2|1132.4|1132|1132.8|1132.6|1131|1130.6|76797
1600771200000|2020-09-22 10:40:00|1132.2|1131.8|1133|1132.6|1133.6|1133.4|1131.6|1131.2|56142
1600771500000|2020-09-22 10:45:00|1132.8|1132.4|1131.6|1131.2|1133.4|1133|1131.4|1131|101442
1600771800000|2020-09-22 10:50:00|1131.8|1131.4|1131|1130.8|1132.2|1132|1130.8|1130.4|95221
1600772100000|2020-09-22 10:55:00|1131.2|1131|1130.4|1130|1132.8|1132.6|1129|1128.8|176055
1600772400000|2020-09-22 11:00:00|1130.6|1129.8|1131|1130.4|1131.8|1131.4|1130.2|1129.8|42313
1600772700000|2020-09-22 11:05:00|1130.8|1130.2|1131.4|1131|1131.6|1131.2|1129.4|1129.2|39064
1600773000000|2020-09-22 11:10:00|1131.2|1130.8|1131.4|1131|1131.8|1131.6|1129.8|1129.6|42308
1600773300000|2020-09-22 11:15:00|1131.6|1131.2|1135.8|1135.6|1136|1135.8|1131.2|1131|142380
1600773600000|2020-09-22 11:20:00|1136|1135.8|1136.4|1136|1136.8|1136.6|1134.8|1134.4|99383
1600773900000|2020-09-22 11:25:00|1136.2|1135.8|1137|1136.6|1137|1136.6|1135.4|1135|60281
1600774200000|2020-09-22 11:30:00|1137.2|1136.8|1138.4|1138|1138.6|1138.2|1137.2|1136.8|53639
1600774500000|2020-09-22 11:35:00|1138.2|1138.2|1137.2|1136.8|1139|1138.8|1137|1136.6|51094
1600774800000|2020-09-22 11:40:00|1137|1136.6|1136|1135.6|1137.8|1137.6|1135.6|1135.4|72136
1600775100000|2020-09-22 11:45:00|1135.8|1135.4|1134.4|1134|1137.2|1136.6|1134.2|1134|67294
1600775400000|2020-09-22 11:50:00|1134.2|1133.8|1130|1129.6|1134.8|1134.6|1129.2|1129|72371
1600775700000|2020-09-22 11:55:00|1130.2|1129.8|1131.8|1131.4|1132|1131.6|1129.4|1129|56364
1600776000000|2020-09-22 12:00:00|1132|1131.6|1130|1129.8|1133.4|1133.2|1128.4|1128|65425
1600776300000|2020-09-22 12:05:00|1130.2|1130|1130.8|1130.4|1131.4|1131|1129.8|1129.6|102505
1600776600000|2020-09-22 12:10:00|1130.6|1130.2|1131.2|1130.8|1132.2|1132|1130.2|1130|58512
1600776900000|2020-09-22 12:15:00|1131|1130.6|1131.2|1130.8|1132.2|1131.8|1130.2|1130|93574
1600777200000|2020-09-22 12:20:00|1131.4|1131|1130.8|1130.2|1131.4|1131|1129.8|1129.6|83926
1600777500000|2020-09-22 12:25:00|1131|1130.4|1133.8|1133.4|1133.8|1133.4|1130.4|1130.2|45544
1600777800000|2020-09-22 12:30:00|1133.6|1133.2|1137.8|1137.4|1138.4|1138.2|1133.4|1133|185861
1600778100000|2020-09-22 12:35:00|1138|1137.6|1138.6|1138.2|1138.6|1138.4|1136|1135.6|42381
1600778400000|2020-09-22 12:40:00|1138.4|1138|1138.8|1138.4|1139.8|1139.6|1138.4|1138|76365
1600778700000|2020-09-22 12:45:00|1139|1138.6|1140.4|1140.2|1140.4|1140.2|1138.2|1138|177169
1600779000000|2020-09-22 12:50:00|1140.6|1140|1139.8|1139.6|1143.2|1143|1139.8|1139.6|142966
1600779300000|2020-09-22 12:55:00|1139.6|1139.4|1140.2|1140|1141.6|1141.2|1139.2|1138.8|65751
1600779600000|2020-09-22 13:00:00|1140.4|1140.2|1141.2|1140.8|1141.4|1141|1139.4|1139.2|100694
1600779900000|2020-09-22 13:05:00|1141|1141|1144.6|1144.4|1144.8|1144.6|1140.8|1140.6|87812
1600780200000|2020-09-22 13:10:00|1144.8|1144.6|1145.8|1145.4|1145.8|1145.4|1143.6|1143.2|94927
1600780500000|2020-09-22 13:15:00|1145.6|1145.2|1143|1142.6|1145.6|1145.2|1141.6|1141.2|64618
1600780800000|2020-09-22 13:20:00|1143.2|1142.8|1145.4|1145|1145.4|1145.2|1142.8|1142.6|221560
1600781100000|2020-09-22 13:25:00|1145.2|1145.2|1147.6|1147.2|1148.6|1148.2|1144.6|1144.4|127347
1600781400000|2020-09-22 13:30:00|1148.2|1147.4|1149.4|1149|1149.4|1149.2|1145|1144.6|209856
1600781700000|2020-09-22 13:35:00|1149.2|1148.8|1157|1156.4|1157|1156.4|1148.2|1148|464401
1600782000000|2020-09-22 13:40:00|1157.2|1156.6|1155.8|1155.4|1159|1158.6|1155.2|1154.8|289589
1600782300000|2020-09-22 13:45:00|1156|1155.2|1149.4|1148.8|1156.8|1156.4|1149|1148.6|262417
1600782600000|2020-09-22 13:50:00|1149.2|1148.6|1145.8|1145.2|1149.2|1148.8|1144.4|1144.2|263222
1600782900000|2020-09-22 13:55:00|1145.4|1145.4|1145.8|1145|1149.2|1148.8|1144.2|1143.8|264045
1600783200000|2020-09-22 14:00:00|1145.6|1144.8|1147.2|1146.8|1148.4|1148.2|1144.4|1144|230759
1600783500000|2020-09-22 14:05:00|1147|1147|1147|1146.8|1148|1147.6|1143.8|1143.4|148901
1600783800000|2020-09-22 14:10:00|1146.8|1146.6|1147.2|1146.8|1148|1147.8|1145.6|1145.2|127776
1600784100000|2020-09-22 14:15:00|1147.4|1147|1150|1149.6|1150|1149.8|1147.4|1147|163826
1600784400000|2020-09-22 14:20:00|1149.8|1149.4|1148|1147.4|1150.6|1150.4|1147.4|1147|140851
1600784700000|2020-09-22 14:25:00|1148.2|1147.6|1148.4|1148|1148.6|1148.4|1145|1144.8|199238
1600785000000|2020-09-22 14:30:00|1148.2|1148.2|1151.2|1151|1152|1151.8|1148.2|1148|156826
1600785300000|2020-09-22 14:35:00|1151.4|1150.8|1152.6|1152.4|1154.2|1153.8|1151.2|1150.8|313459
1600785600000|2020-09-22 14:40:00|1152.8|1152.6|1146.2|1146|1153|1152.6|1145.6|1145.4|247911
1600785900000|2020-09-22 14:45:00|1146.4|1145.8|1144|1143.6|1147|1146.4|1143.6|1143.4|148022
1600786200000|2020-09-22 14:50:00|1143.8|1143.4|1143|1142.6|1145.8|1145.6|1142.8|1142.4|209903
1600786500000|2020-09-22 14:55:00|1142.8|1142.4|1140|1139.6|1144.4|1144.2|1139.4|1139.2|234605
1600786800000|2020-09-22 15:00:00|1139.8|1139.4|1139.2|1138.8|1141.6|1141.4|1138.6|1138.2|231438
1600787100000|2020-09-22 15:05:00|1139.4|1139|1141|1140.6|1141.4|1141|1138.4|1138|317092
1600787400000|2020-09-22 15:10:00|1141.2|1140.8|1144|1143.8|1145.4|1145.2|1141.2|1140.8|207504
1600787700000|2020-09-22 15:15:00|1143.8|1143.6|1145.6|1145.4|1146.4|1146.2|1143.6|1143.2|213376
1600788000000|2020-09-22 15:20:00|1145.4|1145.2|1145.4|1145.2|1146.2|1145.8|1144|1143.8|195701
1600788300000|2020-09-22 15:25:00|1145.6|1145.4|1146|1145.2|1146.4|1146|1143|1142.8|214759
1600844400000|2020-09-23 07:00:00|1185.4|1118.2|1139.4|1138.4|1185.4|1146|1138.8|1118.2|139453
1600844700000|2020-09-23 07:05:00|1139.2|1138.2|1133.4|1132.8|1139.4|1138.6|1131.4|1130|292136
1600845000000|2020-09-23 07:10:00|1133.6|1133|1129.4|1128.8|1135|1134.6|1127.8|1127|242582
1600845300000|2020-09-23 07:15:00|1129.2|1128.6|1131.8|1131|1132.6|1132|1128.2|1127.8|192879
1600845600000|2020-09-23 07:20:00|1131.6|1130.8|1136.8|1136.2|1138.6|1138|1130.6|1130.2|161207
1600845900000|2020-09-23 07:25:00|1136.6|1136|1135.6|1135|1137.4|1136.8|1132.8|1132.6|102404
1600846200000|2020-09-23 07:30:00|1135.8|1135.2|1137|1136.4|1139.6|1139|1133|1132.6|117984
1600846500000|2020-09-23 07:35:00|1137.2|1136.6|1138.6|1138|1138.8|1138.2|1135.4|1135|95645
1600846800000|2020-09-23 07:40:00|1138.8|1137.8|1144.6|1144|1144.6|1144.4|1138.8|1137.8|106653
1600847100000|2020-09-23 07:45:00|1145.4|1145|1149|1148.6|1149.4|1149|1144.8|1144|167319
1600847400000|2020-09-23 07:50:00|1148.8|1148.4|1150|1149.8|1150|1149.8|1146.4|1146|148494
1600847700000|2020-09-23 07:55:00|1150.2|1150|1151.6|1151.2|1153|1152.8|1150|1149.6|127190
1600848000000|2020-09-23 08:00:00|1151.8|1151.4|1151.2|1150.8|1154.6|1154.2|1150.6|1150.4|260005
1600848300000|2020-09-23 08:05:00|1151.4|1151|1148.2|1148|1152.6|1152.4|1148.2|1148|207190
1600848600000|2020-09-23 08:10:00|1148.4|1148.2|1148.6|1148.2|1149|1148.6|1144.4|1143.8|137276
1600848900000|2020-09-23 08:15:00|1148.4|1148|1149.4|1149.2|1152|1151.8|1148.2|1148|96493
1600849200000|2020-09-23 08:20:00|1149.2|1149|1145.8|1145.6|1149.4|1149|1145.4|1145|109028
1600849500000|2020-09-23 08:25:00|1146|1145.8|1151.6|1151.2|1151.6|1151.2|1146|1145.6|71911
1600849800000|2020-09-23 08:30:00|1151.4|1151|1154.8|1154.4|1155|1154.8|1151.4|1150.8|117364
1600850100000|2020-09-23 08:35:00|1155|1154.6|1157.6|1157.4|1158|1157.8|1154.8|1154.6|103260
1600850400000|2020-09-23 08:40:00|1157.8|1157.6|1156.6|1156.4|1157.8|1157.6|1155.2|1154.6|50879
1600850700000|2020-09-23 08:45:00|1156.8|1156.6|1156.2|1155.8|1158.2|1158|1155.8|1155.6|77047
1600851000000|2020-09-23 08:50:00|1156|1155.6|1156.8|1156.4|1157.6|1157.4|1155.2|1155|68871
1600851300000|2020-09-23 08:55:00|1157|1156.6|1157|1156.6|1158.2|1158|1156.6|1156.4|72765
1600851600000|2020-09-23 09:00:00|1156.8|1156.4|1155.8|1155.4|1158.6|1158.4|1155.8|1155.4|99610
1600851900000|2020-09-23 09:05:00|1156|1155.6|1155.8|1155.4|1157.6|1157.4|1154.6|1154.2|67466
1600852200000|2020-09-23 09:10:00|1156|1155.6|1157.6|1157.4|1158|1157.6|1154.8|1154.4|51929
1600852500000|2020-09-23 09:15:00|1157.4|1157.2|1156.8|1156.4|1159.2|1159|1156.2|1156|110996
1600852800000|2020-09-23 09:20:00|1156.6|1156.2|1159|1158.6|1159.2|1159|1156.4|1156.2|71683
1600853100000|2020-09-23 09:25:00|1158.8|1158.4|1157.6|1157.4|1159.2|1159|1156.8|1156.4|68157
1600853400000|2020-09-23 09:30:00|1157.8|1157.6|1159.2|1159|1159.6|1159.2|1157.4|1157|110237
1600853700000|2020-09-23 09:35:00|1159.4|1159.2|1158|1157.6|1160|1159.8|1157.4|1157.2|58159
1600854000000|2020-09-23 09:40:00|1157.8|1157.8|1157.6|1157.4|1159|1158.6|1156.8|1156.4|62204
1600854300000|2020-09-23 09:45:00|1157.8|1157.2|1157.8|1157.6|1159.6|1159.4|1157.4|1157|101142
1600854600000|2020-09-23 09:50:00|1158|1157.4|1160.6|1160.2|1160.8|1160.4|1157.4|1157.2|174538
1600854900000|2020-09-23 09:55:00|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1158|1157.6|93283
1600855200000|2020-09-23 10:00:00|1160.4|1160.4|1159.6|1159|1160.6|1160.4|1158.6|1158.2|126657
1600855500000|2020-09-23 10:05:00|1159.4|1159.2|1158.4|1158|1162.8|1162.4|1158.2|1157.8|218328
1600855800000|2020-09-23 10:10:00|1158.2|1157.8|1158.4|1158|1158.8|1158.4|1155.8|1155.4|138007
1600856100000|2020-09-23 10:15:00|1158.6|1158.2|1153.8|1153.6|1158.6|1158.4|1153.8|1153.2|63358
1600856400000|2020-09-23 10:20:00|1154|1153.8|1156.8|1156.2|1157.2|1157|1153.8|1153.6|81674
1600856700000|2020-09-23 10:25:00|1156.6|1156.4|1157.2|1156.8|1157.4|1157|1156.2|1156|54828
1600857000000|2020-09-23 10:30:00|1157.4|1156.6|1161|1160.6|1161|1160.6|1157.2|1156.6|95522
1600857300000|2020-09-23 10:35:00|1160.8|1160.4|1157.8|1157.6|1161|1160.8|1157.8|1157.4|80843
1600857600000|2020-09-23 10:40:00|1157.6|1157.4|1157.2|1157|1158.6|1158.4|1156.8|1156.4|90470
1600857900000|2020-09-23 10:45:00|1157.4|1157.2|1157.8|1157.6|1158|1157.8|1155.4|1155|96477
1600858200000|2020-09-23 10:50:00|1158|1157.8|1159.6|1159.4|1159.8|1159.6|1157.6|1157.4|78047
1600858500000|2020-09-23 10:55:00|1159.4|1159.2|1158.6|1158.2|1159.8|1159.6|1158|1157.6|64434
1600858800000|2020-09-23 11:00:00|1158.8|1158.4|1159.6|1159.2|1159.8|1159.6|1157.2|1157|80671
1600859100000|2020-09-23 11:05:00|1159.4|1159|1158.8|1158.6|1159.4|1159.2|1157.8|1157.4|47823
1600859400000|2020-09-23 11:10:00|1159|1158.8|1157.8|1157.6|1159.6|1159.2|1157.6|1157.2|60450
1600859700000|2020-09-23 11:15:00|1158|1157.8|1157.4|1157|1158.6|1158.2|1156.4|1156|73010
1600860000000|2020-09-23 11:20:00|1157.2|1156.8|1157|1156.8|1158|1157.6|1156.2|1156|92224
1600860300000|2020-09-23 11:25:00|1157.2|1157|1157.8|1157.4|1158.6|1158.4|1157.2|1157|104476
1600860600000|2020-09-23 11:30:00|1158|1157.6|1160.4|1160.2|1160.6|1160.4|1157.8|1157.4|81229
1600860900000|2020-09-23 11:35:00|1160.2|1160|1161.4|1161|1161.6|1161.2|1159.6|1159.4|50972
1600861200000|2020-09-23 11:40:00|1161.2|1160.8|1159.8|1159.6|1161.6|1161.4|1159.6|1159.4|36938
1600861500000|2020-09-23 11:45:00|1160|1159.8|1160.6|1160.2|1162.4|1162.2|1160|1159.6|110711
1600861800000|2020-09-23 11:50:00|1160.4|1160|1155.8|1155.6|1160.6|1160.2|1155.8|1155.4|163845
1600862100000|2020-09-23 11:55:00|1156|1155.8|1156|1155.8|1157.2|1156.8|1155.4|1155.2|56539
1600862400000|2020-09-23 12:00:00|1156.2|1155.6|1157.6|1157.2|1157.8|1157.6|1155.8|1155.4|132317
1600862700000|2020-09-23 12:05:00|1157.8|1157.4|1158.4|1158.2|1160.8|1160.6|1157.8|1157.2|65936
1600863000000|2020-09-23 12:10:00|1158.6|1158|1159.6|1159.2|1159.8|1159.6|1157.4|1157.2|44303
1600863300000|2020-09-23 12:15:00|1159.4|1159.4|1157.6|1157.2|1160|1159.8|1156.8|1156.6|40386
1600863600000|2020-09-23 12:20:00|1157.4|1157|1156.8|1156.6|1157.6|1157.4|1154.6|1154.2|67447
1600863900000|2020-09-23 12:25:00|1156.6|1156.4|1156.6|1156.4|1157|1156.6|1155.2|1154.8|47846
1600864200000|2020-09-23 12:30:00|1156.8|1156.6|1157.4|1157|1158|1157.8|1156.6|1156.2|46396
1600864500000|2020-09-23 12:35:00|1157.2|1156.8|1156.4|1156.2|1157.4|1157|1156|1155.6|27562
1600864800000|2020-09-23 12:40:00|1156.6|1156.4|1155|1154.6|1157|1156.6|1154.8|1154.6|28159
1600865100000|2020-09-23 12:45:00|1155.2|1154.8|1154.4|1153.8|1155.6|1155.4|1152.8|1152.4|70152
1600865400000|2020-09-23 12:50:00|1154.2|1154|1156.2|1155.8|1156.4|1156|1154|1153.8|74934
1600865700000|2020-09-23 12:55:00|1156.4|1156|1157|1156.6|1157|1156.6|1155.4|1155|121629
1600866000000|2020-09-23 13:00:00|1156.8|1156.4|1153.8|1153.6|1156.8|1156.6|1153.4|1153.2|82639
1600866300000|2020-09-23 13:05:00|1154|1153.8|1156.2|1155.8|1157.2|1156.6|1153.6|1153.2|138388
1600866600000|2020-09-23 13:10:00|1156|1155.6|1156.4|1156.2|1156.6|1156.2|1154|1153.6|62882
1600866900000|2020-09-23 13:15:00|1156.6|1156|1161.2|1161|1161.6|1161.2|1156|1155.8|302308
1600867200000|2020-09-23 13:20:00|1161.4|1160.8|1162.8|1162.4|1165|1164.6|1160.8|1160.6|327229
1600867500000|2020-09-23 13:25:00|1162.6|1162.2|1161|1160.6|1166|1165.8|1160.8|1160.6|221484
1600867800000|2020-09-23 13:30:00|1160.8|1160.4|1161|1160.6|1161.4|1161|1154.8|1154.4|341378
1600868100000|2020-09-23 13:35:00|1161.2|1160.8|1158.2|1157.8|1162.2|1161.8|1156.6|1156.4|239651
1600868400000|2020-09-23 13:40:00|1158|1157.6|1151.2|1150.8|1159.4|1159|1149.6|1149.4|290068
1600868700000|2020-09-23 13:45:00|1151.4|1151|1151.4|1151|1152.6|1152.2|1147|1146.6|350017
1600869000000|2020-09-23 13:50:00|1151.6|1151.2|1149.2|1149|1152|1151.6|1148.4|1148.2|263332
1600869300000|2020-09-23 13:55:00|1149|1148.8|1148.8|1148.4|1151.6|1151.2|1148|1147.8|102189
1600869600000|2020-09-23 14:00:00|1149|1148.6|1149.8|1149.2|1150.2|1150|1147.4|1147.2|93067
1600869900000|2020-09-23 14:05:00|1149.4|1149|1143.2|1142.8|1149.4|1149|1143|1142.8|218668
1600870200000|2020-09-23 14:10:00|1143|1143|1141.4|1141.2|1145|1144.8|1140.8|1140.6|240016
1600870500000|2020-09-23 14:15:00|1141.6|1141.4|1141.6|1141.2|1142.2|1142|1138.4|1138.2|413408
1600870800000|2020-09-23 14:20:00|1141.8|1141.4|1142|1141.6|1143.2|1142.8|1139.4|1139.2|233652
1600871100000|2020-09-23 14:25:00|1141.8|1141.4|1147.2|1147|1148.4|1148.2|1141.2|1141|135208
1600871400000|2020-09-23 14:30:00|1147.4|1147.2|1145.2|1145|1151.6|1151|1144.6|1144.2|203575
1600871700000|2020-09-23 14:35:00|1145|1144.8|1144.8|1144.6|1145.6|1145.2|1141|1140.6|231400
1600872000000|2020-09-23 14:40:00|1145|1144.4|1150|1149.8|1150.6|1150.4|1144.8|1144.4|244982
1600872300000|2020-09-23 14:45:00|1149.8|1149.6|1150.6|1150.2|1153|1152.8|1149.4|1149|289398
1600872600000|2020-09-23 14:50:00|1150.8|1150.4|1149.2|1148.8|1151.6|1151.4|1147.2|1147|174386
1600872900000|2020-09-23 14:55:00|1149.4|1149|1149.4|1149|1153.8|1153.6|1148.8|1148.4|203185
1600873200000|2020-09-23 15:00:00|1149.2|1148.8|1151.4|1151|1151.8|1151.4|1147.2|1146.8|199355
1600873500000|2020-09-23 15:05:00|1151.2|1150.8|1150.2|1150|1153|1152.6|1149.4|1149|268423
1600873800000|2020-09-23 15:10:00|1150.4|1150.2|1148.2|1147.8|1150.6|1150.2|1146.8|1146.6|212097
1600874100000|2020-09-23 15:15:00|1148.6|1148|1146.6|1146.2|1148.8|1148.6|1145.2|1145|181649
1600874400000|2020-09-23 15:20:00|1146.8|1146.4|1145.4|1145.2|1147|1146.8|1145.2|1145|203231
1600874700000|2020-09-23 15:25:00|1145.2|1145|1145|1144.4|1146.2|1145.8|1143.4|1143.2|306775
1600930800000|2020-09-24 07:00:00|1154.8|1093.6|1121.6|1120|1154.8|1121|1112.2|1093|391662
1600931100000|2020-09-24 07:05:00|1121.4|1120.2|1120.6|1119.8|1126.6|1125.8|1120|1119.4|282880
1600931400000|2020-09-24 07:10:00|1120.4|1119.6|1122.6|1121.6|1122.8|1122|1119.2|1118.4|125879
1600931700000|2020-09-24 07:15:00|1122.4|1121.8|1124.4|1123.8|1125.8|1125.4|1116|1115.4|209949
1600932000000|2020-09-24 07:20:00|1124.6|1124|1124.6|1124.2|1126.8|1126.4|1123.2|1122.6|109617
1600932300000|2020-09-24 07:25:00|1124.4|1123.8|1119.2|1118.6|1125|1124.2|1119.2|1118.4|93440
1600932600000|2020-09-24 07:30:00|1119.4|1118.8|1120.2|1119.6|1121.6|1121|1118|1117.6|154897
1600932900000|2020-09-24 07:35:00|1120|1119.4|1122.4|1122|1123.8|1123.6|1118|1117.4|76288
1600933200000|2020-09-24 07:40:00|1122.6|1122.2|1124|1123.2|1125|1124.4|1122.6|1122|114842
1600933500000|2020-09-24 07:45:00|1124.2|1123.4|1128.6|1128.2|1129.8|1129.2|1123.4|1123|91768
1600933800000|2020-09-24 07:50:00|1128.8|1128.4|1132.6|1132.2|1132.8|1132.4|1128.2|1128|134779
1600934100000|2020-09-24 07:55:00|1132.4|1132|1136.4|1136|1137|1136.6|1131.4|1131.2|121879
1600934400000|2020-09-24 08:00:00|1136.2|1136.2|1132.8|1132.4|1137.4|1137|1132.6|1132.4|126835
1600934700000|2020-09-24 08:05:00|1133|1132.6|1132.8|1132.6|1134.8|1134.6|1132|1131.8|67760
1600935000000|2020-09-24 08:10:00|1133|1132.4|1131.6|1131.4|1134.6|1134|1130.6|1130.2|147413
1600935300000|2020-09-24 08:15:00|1131.4|1131.2|1131.2|1130.6|1133|1132.6|1130.4|1130.2|63347
1600935600000|2020-09-24 08:20:00|1131|1130.8|1129.8|1129.4|1131.4|1131.2|1128.2|1127.8|120723
1600935900000|2020-09-24 08:25:00|1129.6|1129.2|1132|1131.6|1132.6|1132.2|1129|1128.8|79217
1600936200000|2020-09-24 08:30:00|1132.2|1131.8|1134.4|1133.8|1134.8|1134.6|1131.4|1131.2|65159
1600936500000|2020-09-24 08:35:00|1134.2|1134|1134|1133.6|1136.2|1135.8|1133.8|1133.4|48236
1600936800000|2020-09-24 08:40:00|1134.2|1133.8|1131.2|1130.8|1134.4|1134|1130.6|1130.4|60861
1600937100000|2020-09-24 08:45:00|1131|1130.6|1132.2|1131.8|1133|1132.6|1130.8|1130.4|103023
1600937400000|2020-09-24 08:50:00|1132.4|1132|1134.6|1134.2|1134.6|1134.4|1130.6|1130.2|132564
1600937700000|2020-09-24 08:55:00|1134.4|1134.4|1136|1135.6|1136.2|1136|1134.4|1134|36350
1600938000000|2020-09-24 09:00:00|1135.8|1135.4|1136.2|1135.8|1137.4|1137.2|1135.2|1135|138672
1600938300000|2020-09-24 09:05:00|1136.4|1136|1135.4|1135.2|1136.6|1136.4|1134.6|1134.2|73314
1600938600000|2020-09-24 09:10:00|1135.6|1135.4|1136|1135.8|1136.4|1136|1134.6|1134.4|75622
1600938900000|2020-09-24 09:15:00|1136.2|1136|1139|1138.6|1140.2|1140|1136.2|1136|94567
1600939200000|2020-09-24 09:20:00|1139.2|1138.8|1142.4|1142|1142.6|1142.4|1139.2|1138.8|114682
1600939500000|2020-09-24 09:25:00|1142.6|1142.2|1141.4|1141.2|1143.6|1143.2|1140.8|1140.4|111718
1600939800000|2020-09-24 09:30:00|1141.6|1141|1142.2|1142|1143.2|1142.8|1140.6|1140.4|141571
1600940100000|2020-09-24 09:35:00|1142.4|1142.2|1142.6|1142.2|1143.8|1143.4|1141.8|1141.6|51275
1600940400000|2020-09-24 09:40:00|1142.4|1142|1143.8|1143.4|1144.6|1144.4|1142.2|1141.8|61542
1600940700000|2020-09-24 09:45:00|1144|1143.2|1143.6|1143.2|1144.4|1144.2|1143|1142.6|72677
1600941000000|2020-09-24 09:50:00|1143.4|1143|1141.2|1140.8|1144.6|1144.4|1140.2|1140|175068
1600941300000|2020-09-24 09:55:00|1141|1140.6|1143.2|1142.8|1144.8|1144.4|1140.8|1140.6|84304
1600941600000|2020-09-24 10:00:00|1143|1142.6|1147.6|1147.2|1148|1147.6|1142.8|1142.4|61372
1600941900000|2020-09-24 10:05:00|1147.8|1147.4|1149.4|1149|1150|1149.6|1147.4|1147|62435
1600942200000|2020-09-24 10:10:00|1149.6|1149.2|1149.6|1149.2|1150|1149.8|1148|1147.6|97050
1600942500000|2020-09-24 10:15:00|1149.4|1149|1149.6|1149.2|1150|1149.6|1147.8|1147.4|71045
1600942800000|2020-09-24 10:20:00|1149.4|1149|1148.6|1148.4|1150|1149.8|1147.8|1147.6|57071
1600943100000|2020-09-24 10:25:00|1148.4|1148.2|1145.8|1145.6|1148.6|1148.4|1145.8|1145.4|44955
1600943400000|2020-09-24 10:30:00|1145.6|1145.4|1145|1144.8|1146|1145.8|1143.2|1142.8|78754
1600943700000|2020-09-24 10:35:00|1144.8|1144.6|1145.8|1145.6|1146|1145.8|1144|1143.6|40564
1600944000000|2020-09-24 10:40:00|1145.6|1145.4|1145.2|1145|1146.4|1146.2|1144.4|1144.2|56193
1600944300000|2020-09-24 10:45:00|1145.4|1145.2|1148.8|1148.4|1149|1148.6|1145.2|1145|27269
1600944600000|2020-09-24 10:50:00|1149|1148.6|1151|1150.6|1151|1150.6|1149|1148.6|74603
1600944900000|2020-09-24 10:55:00|1150.8|1150.8|1148.4|1147.8|1151.8|1151.4|1147.6|1147.4|77410
1600945200000|2020-09-24 11:00:00|1148.6|1148|1147.2|1147|1150|1149.6|1147|1146.8|66460
1600945500000|2020-09-24 11:05:00|1147.4|1147.2|1144.4|1144|1147.8|1147.6|1144|1143.6|74496
1600945800000|2020-09-24 11:10:00|1144.2|1144.2|1146|1145.6|1146.2|1145.8|1143.8|1143.4|66626
1600946100000|2020-09-24 11:15:00|1145.8|1145.4|1147.6|1147.2|1147.8|1147.6|1145.2|1144.8|74476
1600946400000|2020-09-24 11:20:00|1147.8|1147.4|1149.4|1149|1150|1149.6|1147.2|1147|110845
1600946700000|2020-09-24 11:25:00|1149.2|1148.8|1150.6|1150.2|1150.8|1150.6|1148.6|1148.2|47873
1600947000000|2020-09-24 11:30:00|1150.4|1150|1151.8|1151.4|1151.8|1151.6|1150|1149.6|94756
1600947300000|2020-09-24 11:35:00|1151.6|1151.2|1154.4|1153.8|1154.6|1154.2|1151.4|1151.2|78553
1600947600000|2020-09-24 11:40:00|1154.2|1154|1153|1152.6|1154.6|1154.4|1152.6|1152.4|50339
1600947900000|2020-09-24 11:45:00|1153.2|1152.8|1152.4|1152.2|1154|1153.8|1152.2|1151.8|167086
1600948200000|2020-09-24 11:50:00|1152.6|1152.4|1149.4|1149|1152.8|1152.6|1149.2|1149|46228
1600948500000|2020-09-24 11:55:00|1149.6|1149.2|1148|1147.8|1150.8|1150.6|1147.6|1147.2|48860
1600948800000|2020-09-24 12:00:00|1147.8|1147.6|1144.8|1144.6|1148|1147.8|1144.6|1144.2|59501
1600949100000|2020-09-24 12:05:00|1144.6|1144.4|1144.4|1144|1145.2|1145|1142.8|1142.6|60800
1600949400000|2020-09-24 12:10:00|1144.6|1144.2|1145.6|1145.4|1146.8|1146.4|1144|1143.6|56489
1600949700000|2020-09-24 12:15:00|1145.8|1145.6|1149|1148.6|1149|1148.8|1145.2|1145|52936
1600950000000|2020-09-24 12:20:00|1148.8|1148.8|1146|1145.8|1149.4|1149|1145|1144.6|85026
1600950300000|2020-09-24 12:25:00|1146.4|1146|1147.4|1146.8|1147.4|1146.8|1145|1144.8|49624
1600950600000|2020-09-24 12:30:00|1147.2|1146.6|1143.6|1143|1147.2|1146.8|1141.8|1141.6|116999
1600950900000|2020-09-24 12:35:00|1143.8|1143.2|1141.6|1141.2|1144.8|1144.2|1141|1140.6|89976
1600951200000|2020-09-24 12:40:00|1141.4|1141|1141.8|1141.6|1142.4|1142.2|1140.8|1140.6|25096
1600951500000|2020-09-24 12:45:00|1141.6|1141.4|1143.6|1143.4|1144|1143.6|1141.2|1141|36272
1600951800000|2020-09-24 12:50:00|1143.8|1143.6|1141.6|1141.2|1144.4|1144|1141.4|1141|40252
1600952100000|2020-09-24 12:55:00|1141.4|1141|1142|1141.4|1142.6|1142.2|1140.8|1140.6|22924
1600952400000|2020-09-24 13:00:00|1141.8|1141.2|1139.8|1139.6|1142.4|1142.2|1139.4|1139.2|81530
1600952700000|2020-09-24 13:05:00|1139.6|1139.4|1139.8|1139.6|1142.2|1141.8|1139.2|1139|48305
1600953000000|2020-09-24 13:10:00|1139.6|1139.4|1138.6|1138.2|1140.6|1140.2|1137|1136.6|188041
1600953300000|2020-09-24 13:15:00|1138.4|1138|1137.4|1137.2|1139.6|1139.4|1136.8|1136.6|57484
1600953600000|2020-09-24 13:20:00|1137.6|1137.4|1143|1142.6|1143|1142.6|1136.8|1136.6|115876
1600953900000|2020-09-24 13:25:00|1142.8|1142.4|1141.4|1141|1143.8|1143.6|1140.6|1140.2|105494
1600954200000|2020-09-24 13:30:00|1141.2|1141.2|1133.2|1132.6|1141.6|1141.4|1132.8|1132.2|329087
1600954500000|2020-09-24 13:35:00|1133|1132.8|1128.8|1128.4|1135.4|1134.8|1128.6|1128.4|307609
1600954800000|2020-09-24 13:40:00|1129|1128.6|1127.2|1126.8|1129.6|1129.2|1125.8|1125.6|409855
1600955100000|2020-09-24 13:45:00|1127|1126.6|1136.8|1136.2|1138.2|1137.8|1126|1125.6|210951
1600955400000|2020-09-24 13:50:00|1137|1136.4|1133.8|1133.4|1138|1137.6|1132.2|1131.6|201866
1600955700000|2020-09-24 13:55:00|1133.6|1133.2|1126.6|1126.4|1133.6|1133.4|1126|1125.6|153511
1600956000000|2020-09-24 14:00:00|1126.8|1126.6|1131|1130.6|1133.8|1133.2|1126.8|1126.4|125626
1600956300000|2020-09-24 14:05:00|1131.2|1130.8|1138.6|1138.2|1139.2|1138.8|1130.8|1130.6|188316
1600956600000|2020-09-24 14:10:00|1138.4|1138|1133.4|1132.6|1138.8|1138.6|1131.6|1131.2|175859
1600956900000|2020-09-24 14:15:00|1133.6|1132.8|1132.2|1131.8|1135.4|1135|1132|1131.6|96664
1600957200000|2020-09-24 14:20:00|1132|1131.6|1130.4|1130.2|1133.6|1133|1130|1129.8|146041
1600957500000|2020-09-24 14:25:00|1130.6|1130.4|1131.6|1131.2|1132.4|1132.2|1129.4|1129|70930
1600957800000|2020-09-24 14:30:00|1131.4|1131.4|1127.2|1126.8|1131.4|1131.4|1126.8|1126.6|155635
1600958100000|2020-09-24 14:35:00|1127.4|1127|1130|1129.6|1131.4|1131.2|1125.8|1125.4|183069
1600958400000|2020-09-24 14:40:00|1129.8|1129.4|1128.6|1128.4|1132.4|1132|1127.6|1127.4|145487
1600958700000|2020-09-24 14:45:00|1128.8|1128.6|1126.8|1126.2|1132.4|1132.2|1126.2|1126|213020
1600959000000|2020-09-24 14:50:00|1126.6|1126.6|1126|1125.6|1129|1128.6|1125|1124.8|236942
1600959300000|2020-09-24 14:55:00|1125.8|1125.4|1125.6|1125.2|1127.6|1127.4|1123.2|1123|444958
1600959600000|2020-09-24 15:00:00|1125.8|1125.4|1125|1124.8|1127.2|1127|1124.8|1124.6|154872
1600959900000|2020-09-24 15:05:00|1125.2|1125|1123.6|1123.4|1126.2|1126|1122.6|1122.4|263714
1600960200000|2020-09-24 15:10:00|1123.8|1123.6|1126.8|1126.4|1128.4|1128.2|1123.4|1123|416122
1600960500000|2020-09-24 15:15:00|1126.6|1126.2|1121.8|1121.6|1126.6|1126.2|1121.8|1121.4|270680
1600960800000|2020-09-24 15:20:00|1122|1121.8|1123|1122.6|1124.8|1124.6|1121.2|1121|254394
1600961100000|2020-09-24 15:25:00|1122.8|1122.8|1124.2|1124|1126.8|1126.6|1122.6|1122.2|332794
1601017200000|2020-09-25 07:00:00|1155.6|1116.2|1138.6|1137.6|1155.6|1144.2|1138|1116.2|291911
1601017500000|2020-09-25 07:05:00|1138.4|1137.4|1146|1145.4|1146.2|1145.4|1133.2|1133|234040
1601017800000|2020-09-25 07:10:00|1145.8|1145|1151|1150.4|1152.4|1152|1145|1144.4|235596
1601018100000|2020-09-25 07:15:00|1150.8|1150.2|1150.2|1149.8|1151.8|1151.4|1146|1145.2|197085
1601018400000|2020-09-25 07:20:00|1150|1149.6|1147.8|1147.4|1151.6|1151.2|1144.4|1144|179563
1601018700000|2020-09-25 07:25:00|1148|1147.6|1149|1148.6|1150|1149.8|1147|1146.8|120687
1601019000000|2020-09-25 07:30:00|1149.2|1148.8|1147|1146.4|1149.6|1149.2|1145.8|1145.4|104258
1601019300000|2020-09-25 07:35:00|1146.8|1146.2|1147.8|1147.4|1149.2|1149|1146|1145.8|132316
1601019600000|2020-09-25 07:40:00|1147.6|1147.2|1148|1147.6|1148.8|1148.4|1146.4|1146|77857
1601019900000|2020-09-25 07:45:00|1147.8|1147.4|1144.6|1144.2|1147.8|1147.4|1144.4|1144.2|119320
1601020200000|2020-09-25 07:50:00|1144.4|1143.8|1141.8|1141.4|1145.2|1145|1140.8|1140.6|214119
1601020500000|2020-09-25 07:55:00|1142|1141.6|1142.8|1142.4|1143.6|1143.4|1140.8|1140.6|81110
1601020800000|2020-09-25 08:00:00|1142.6|1142.2|1145.6|1145.4|1146.4|1146|1142|1141.6|98739
1601021100000|2020-09-25 08:05:00|1145.8|1145.2|1141.2|1140.8|1145.8|1145.2|1139.4|1139|130387
1601021400000|2020-09-25 08:10:00|1141.4|1141|1139.6|1139.2|1141.6|1141.2|1137.4|1137.2|68532
1601021700000|2020-09-25 08:15:00|1139.4|1139|1140.2|1140|1140.4|1140.2|1137.8|1137.4|49474
1601022000000|2020-09-25 08:20:00|1140|1139.8|1138.2|1137.8|1140|1139.8|1137|1136.8|117613
1601022300000|2020-09-25 08:25:00|1138|1138|1136.8|1136.6|1139.6|1139.2|1135.8|1135.4|95336
1601022600000|2020-09-25 08:30:00|1136.6|1136.4|1137.8|1137.6|1139.2|1139|1136.4|1136|59751
1601022900000|2020-09-25 08:35:00|1138|1137.8|1139|1138.8|1139.6|1139.4|1137.6|1137.2|49900
1601023200000|2020-09-25 08:40:00|1139.2|1138.6|1137.2|1136.8|1139.4|1139.2|1137|1136.6|56904
1601023500000|2020-09-25 08:45:00|1137|1136.6|1138.8|1138.6|1139|1138.8|1136.4|1136.2|32905
1601023800000|2020-09-25 08:50:00|1139|1138.8|1138.8|1138.6|1139.2|1139|1138.2|1137.8|24357
1601024100000|2020-09-25 08:55:00|1139|1138.4|1140.6|1140.2|1140.6|1140.4|1139|1138.4|42967
1601024400000|2020-09-25 09:00:00|1140.4|1140|1142|1141.8|1142.8|1142.6|1140|1139.6|36959
1601024700000|2020-09-25 09:05:00|1141.8|1141.6|1141|1140.8|1142.6|1142.4|1140.8|1140.4|48281
1601025000000|2020-09-25 09:10:00|1141.2|1141|1143.6|1143.2|1144.4|1144.2|1141.2|1141|63332
1601025300000|2020-09-25 09:15:00|1143.4|1143|1141.2|1140.8|1143.6|1143.4|1141|1140.8|40195
1601025600000|2020-09-25 09:20:00|1141.4|1141|1136.8|1136.4|1141.6|1141.2|1136.6|1136.2|45430
1601025900000|2020-09-25 09:25:00|1136.6|1136.2|1136|1135.6|1138.8|1138.6|1135.8|1135.4|60782
1601026200000|2020-09-25 09:30:00|1135.8|1135.4|1135.6|1135.2|1136.4|1136.2|1134.8|1134.6|78135
1601026500000|2020-09-25 09:35:00|1135.4|1135|1131.8|1131.6|1135.6|1135.2|1131.8|1131.6|71634
1601026800000|2020-09-25 09:40:00|1132|1131.4|1129.6|1129.4|1133|1132.6|1129.6|1129.2|127201
1601027100000|2020-09-25 09:45:00|1129.4|1129.2|1131.4|1131|1132|1131.6|1128.4|1128|57468
1601027400000|2020-09-25 09:50:00|1131.6|1130.8|1131.4|1130.8|1132|1131.8|1129|1128.6|59713
1601027700000|2020-09-25 09:55:00|1131.2|1131|1133|1132.6|1133.2|1133|1130.6|1130.4|56344
1601028000000|2020-09-25 10:00:00|1132.8|1132.8|1131.6|1131.4|1134.4|1134|1131.4|1131|34720
1601028300000|2020-09-25 10:05:00|1131.4|1131.2|1129.2|1128.8|1132.8|1132.4|1129|1128.8|36982
1601028600000|2020-09-25 10:10:00|1129|1128.6|1127.8|1127.4|1129.4|1129|1127.6|1127.4|47390
1601028900000|2020-09-25 10:15:00|1127.6|1127.2|1127.8|1127.4|1128|1127.8|1126|1125.6|89628
1601029200000|2020-09-25 10:20:00|1127.6|1127.2|1124|1123.8|1127.8|1127.4|1124|1123.8|75628
1601029500000|2020-09-25 10:25:00|1124.2|1123.6|1122.6|1122.4|1124.2|1124|1121.2|1121|112613
1601029800000|2020-09-25 10:30:00|1122.4|1122.2|1125.2|1125|1125.4|1125|1121.8|1121.4|115718
1601030100000|2020-09-25 10:35:00|1125|1124.8|1124|1123.6|1125.2|1125|1123.2|1123|54468
1601030400000|2020-09-25 10:40:00|1123.8|1123.4|1121.6|1121.2|1123.8|1123.4|1120.6|1120.2|81280
1601030700000|2020-09-25 10:45:00|1121.4|1121|1116.8|1116.6|1121.6|1121|1116.6|1116.4|136326
1601031000000|2020-09-25 10:50:00|1117|1116.8|1116.4|1116|1118.6|1118|1115.2|1115|262515
1601031300000|2020-09-25 10:55:00|1116.2|1115.6|1117.4|1117|1118.4|1118|1115.8|1115.4|89358
1601031600000|2020-09-25 11:00:00|1117.2|1116.8|1118|1117.6|1120|1119.8|1117|1116.6|111822
1601031900000|2020-09-25 11:05:00|1117.8|1117.4|1117|1116.6|1118.8|1118.4|1115.8|1115.4|129769
1601032200000|2020-09-25 11:10:00|1117.2|1116.8|1118.4|1118|1119|1118.6|1116.6|1116.4|76095
1601032500000|2020-09-25 11:15:00|1118.2|1117.8|1115.6|1115.2|1119.2|1119|1115.4|1115|126394
1601032800000|2020-09-25 11:20:00|1115.8|1115.4|1115.8|1115.6|1117.8|1117.6|1115.2|1115|145964
1601033100000|2020-09-25 11:25:00|1115.6|1115.4|1115.2|1115|1116.6|1116.2|1114.8|1114.6|175227
1601033400000|2020-09-25 11:30:00|1115.4|1115.2|1118.6|1118.2|1118.8|1118.4|1114.6|1114|95677
1601033700000|2020-09-25 11:35:00|1118.4|1118|1118.4|1118|1119|1118.8|1115.8|1115.4|125975
1601034000000|2020-09-25 11:40:00|1118.2|1117.8|1120.8|1120.4|1121|1120.6|1117|1116.6|89142
1601034300000|2020-09-25 11:45:00|1121|1120.6|1120|1119.8|1121|1120.8|1119.4|1119.2|39573
1601034600000|2020-09-25 11:50:00|1119.8|1119.6|1125.2|1124.8|1126|1125.8|1119.8|1119.6|66455
1601034900000|2020-09-25 11:55:00|1125.4|1125|1124.4|1124.2|1126|1125.6|1123.6|1123.4|99920
1601035200000|2020-09-25 12:00:00|1124.6|1124.4|1123.8|1123.6|1125.6|1125.4|1122.8|1122.6|160997
1601035500000|2020-09-25 12:05:00|1124|1123.8|1122.4|1122|1125.2|1124.8|1122|1121.8|89731
1601035800000|2020-09-25 12:10:00|1122.6|1122.2|1119.4|1119|1123|1122.6|1119.2|1119|87373
1601036100000|2020-09-25 12:15:00|1119.2|1119.2|1118|1117.6|1120|1119.8|1117.2|1116.8|171378
1601036400000|2020-09-25 12:20:00|1117.8|1117.4|1117|1116.6|1119.2|1118.8|1116.4|1116.2|104017
1601036700000|2020-09-25 12:25:00|1116.8|1116.4|1119.6|1119.2|1119.8|1119.4|1116.4|1116|58698
1601037000000|2020-09-25 12:30:00|1119.4|1119|1116.8|1116.4|1119.4|1119|1116|1115.8|91192
1601037300000|2020-09-25 12:35:00|1116.6|1116.6|1116.2|1116|1117.6|1117.4|1116|1115.6|88445
1601037600000|2020-09-25 12:40:00|1116.4|1116.2|1117.4|1117.2|1118.4|1118.2|1115.8|1115.6|51204
1601037900000|2020-09-25 12:45:00|1117.6|1117.4|1117.8|1117.6|1118.6|1118.2|1117|1116.6|47722
1601038200000|2020-09-25 12:50:00|1117.6|1117.4|1117.4|1117|1118.6|1118.2|1116.6|1116.2|80037
1601038500000|2020-09-25 12:55:00|1117.2|1117.2|1118.6|1118.2|1119.2|1118.8|1116.2|1116|94712
1601038800000|2020-09-25 13:00:00|1118.4|1118|1115.4|1115.2|1118.4|1118|1115.4|1115.2|179443
1601039100000|2020-09-25 13:05:00|1115.6|1115.4|1116.8|1116.4|1117.8|1117.4|1115.4|1115.2|133048
1601039400000|2020-09-25 13:10:00|1117|1116.6|1117.4|1117|1117.6|1117.4|1116|1115.8|45105
1601039700000|2020-09-25 13:15:00|1117.6|1117.2|1115.8|1115.6|1117.6|1117.2|1114.4|1114|143941
1601040000000|2020-09-25 13:20:00|1116|1115.4|1114.6|1114.4|1116.6|1116.2|1114.4|1114|51345
1601040300000|2020-09-25 13:25:00|1114.8|1114.6|1113.8|1113.6|1115.6|1115.4|1113.6|1113.4|252825
1601040600000|2020-09-25 13:30:00|1114|1113.8|1114.2|1114|1116|1115.6|1111.6|1111.4|275136
1601040900000|2020-09-25 13:35:00|1114.4|1114.2|1116.4|1115.8|1116.8|1116.4|1112.4|1112|217392
1601041200000|2020-09-25 13:40:00|1116.2|1115.6|1118.8|1118.4|1122|1121.6|1115.6|1115.2|236536
1601041500000|2020-09-25 13:45:00|1119|1118.2|1116.6|1116|1120.8|1120.2|1114.4|1114|208368
1601041800000|2020-09-25 13:50:00|1116.8|1116.2|1120|1119.4|1120.6|1120.4|1114.2|1114|165127
1601042100000|2020-09-25 13:55:00|1119.8|1119.6|1117.8|1117.4|1119.8|1119.6|1115.4|1115.2|303989
1601042400000|2020-09-25 14:00:00|1118|1117.6|1116.6|1116.4|1118.8|1118.6|1115.6|1115.2|144181
1601042700000|2020-09-25 14:05:00|1116.4|1116.2|1112|1111.8|1117|1116.8|1111.2|1111|342042
1601043000000|2020-09-25 14:10:00|1112.2|1112|1109|1108.6|1112.4|1112.2|1107|1106.6|417355
1601043300000|2020-09-25 14:15:00|1108.8|1108.4|1111|1110.6|1112.4|1112.2|1107.6|1107.4|201408
1601043600000|2020-09-25 14:20:00|1110.8|1110.4|1111|1110.6|1113.8|1113.4|1109.4|1109.2|200312
1601043900000|2020-09-25 14:25:00|1110.8|1110.4|1113.4|1113|1113.8|1113.4|1109.6|1109.2|155576
1601044200000|2020-09-25 14:30:00|1113.2|1112.8|1109.8|1109.4|1113.6|1113.2|1109.2|1109|187936
1601044500000|2020-09-25 14:35:00|1109.6|1109.2|1112.6|1112.2|1112.8|1112.6|1108.2|1108|277074
1601044800000|2020-09-25 14:40:00|1112.4|1112|1113.6|1113.4|1114.8|1114.4|1111.4|1111|188242
1601045100000|2020-09-25 14:45:00|1113.8|1113.2|1110.4|1110|1115.8|1115.6|1109.4|1109|186272
1601045400000|2020-09-25 14:50:00|1110.6|1110.2|1112.2|1111.8|1112.8|1112.2|1108.6|1108.2|199479
1601045700000|2020-09-25 14:55:00|1112|1111.6|1112.2|1111.8|1112.8|1112.4|1109.2|1109|155452
1601046000000|2020-09-25 15:00:00|1112.4|1112|1110|1109.6|1113|1112.6|1109.6|1109.2|194238
1601046300000|2020-09-25 15:05:00|1110.2|1109.8|1106.6|1106.2|1111|1110.8|1106.4|1106|324033
1601046600000|2020-09-25 15:10:00|1106.4|1106|1105.2|1104.8|1108.2|1108|1104.8|1104.6|382391
1601046900000|2020-09-25 15:15:00|1105.4|1105|1109.6|1109.2|1110.8|1110.2|1104.8|1104.6|279897
1601047200000|2020-09-25 15:20:00|1109.4|1109.4|1111.6|1111.2|1111.8|1111.6|1108.4|1108.2|248054
1601047500000|2020-09-25 15:25:00|1111.4|1111.4|1108.8|1108.2|1111.8|1111.6|1108|1107.6|389064
1601276400000|2020-09-28 07:00:00|1134.2|1100.6|1120|1119|1134.2|1129|1120|1100.6|282798
1601276700000|2020-09-28 07:05:00|1120.2|1119.2|1119|1118.4|1122.6|1122.2|1116.8|1116.4|300913
1601277000000|2020-09-28 07:10:00|1118.6|1118.2|1132.4|1131.8|1132.8|1132.6|1118.6|1118.2|455343
1601277300000|2020-09-28 07:15:00|1132.2|1131.6|1134|1133.6|1137.6|1137|1128.4|1128|419200
1601277600000|2020-09-28 07:20:00|1134.2|1133.8|1128.6|1127.8|1135.8|1135.4|1128|1127.6|207428
1601277900000|2020-09-28 07:25:00|1128.8|1128|1127.8|1127.2|1131.6|1131|1127|1126.4|143476
1601278200000|2020-09-28 07:30:00|1128|1127.4|1126.2|1125.8|1131.8|1131|1125.4|1125.2|233271
1601278500000|2020-09-28 07:35:00|1126.4|1126|1126|1125.6|1128.8|1128.4|1124.8|1124.4|164133
1601278800000|2020-09-28 07:40:00|1125.8|1125.8|1125.4|1124.8|1126.8|1126.2|1123.8|1123.4|95510
1601279100000|2020-09-28 07:45:00|1125.2|1124.6|1125.6|1125.4|1126.6|1126.4|1122.8|1122.6|107957
1601279400000|2020-09-28 07:50:00|1125.4|1125.2|1124.4|1124.2|1126.4|1126|1123|1122.8|169315
1601279700000|2020-09-28 07:55:00|1124.6|1124.4|1123.6|1123.2|1125.4|1125.2|1123|1122.8|127135
1601280000000|2020-09-28 08:00:00|1123.4|1123|1118.4|1118|1123.4|1123.2|1118.2|1118|222443
1601280300000|2020-09-28 08:05:00|1118.2|1117.8|1121.8|1121.4|1121.8|1121.6|1118.2|1117.8|56784
1601280600000|2020-09-28 08:10:00|1122|1121.6|1121|1120.8|1123|1122.6|1119.8|1119.6|62706
1601280900000|2020-09-28 08:15:00|1121.2|1121|1123.2|1122.8|1124|1123.6|1120.2|1120|70268
1601281200000|2020-09-28 08:20:00|1123|1122.6|1120.4|1120.2|1124.2|1124|1120.2|1120|90425
1601281500000|2020-09-28 08:25:00|1120.6|1120.4|1120|1119.8|1121.8|1121.4|1119.2|1119|80981
1601281800000|2020-09-28 08:30:00|1120.2|1120|1122.4|1122|1122.6|1122.4|1119.6|1119.4|105726
1601282100000|2020-09-28 08:35:00|1122.2|1122.2|1121.8|1121.6|1123|1122.8|1121|1120.8|97346
1601282400000|2020-09-28 08:40:00|1122|1121.8|1121.8|1121.6|1123.2|1123|1121.6|1121.4|92638
1601282700000|2020-09-28 08:45:00|1122|1121.8|1121.2|1120.8|1122.8|1122.6|1119.6|1119.2|130553
1601283000000|2020-09-28 08:50:00|1121.4|1121|1119.8|1119.4|1121.6|1121.4|1119.4|1119.2|66393
1601283300000|2020-09-28 08:55:00|1119.6|1119.6|1119.6|1119.2|1120|1119.6|1117.6|1117.4|80101
1601283600000|2020-09-28 09:00:00|1119.4|1119.4|1118.4|1118.2|1121.8|1121.4|1118.2|1118|74365
1601283900000|2020-09-28 09:05:00|1118.6|1118.4|1119.4|1119.2|1120|1119.8|1118.2|1117.8|50522
1601284200000|2020-09-28 09:10:00|1119.6|1119|1118|1117.6|1119.6|1119.4|1117.8|1117.6|110173
1601284500000|2020-09-28 09:15:00|1118.2|1117.8|1118|1117.8|1118.8|1118.4|1117|1116.8|50712
1601284800000|2020-09-28 09:20:00|1118.2|1118|1119.4|1119|1120.4|1120|1118.2|1118|41510
1601285100000|2020-09-28 09:25:00|1119.2|1119.2|1120|1119.8|1120.2|1119.8|1118.8|1118.4|69641
1601285400000|2020-09-28 09:30:00|1119.8|1119.6|1118.6|1118.4|1120.6|1120.4|1118.4|1118|56787
1601285700000|2020-09-28 09:35:00|1118.4|1118.2|1119.4|1119.2|1119.6|1119.4|1117.4|1117.2|45657
1601286000000|2020-09-28 09:40:00|1119.6|1119.4|1118.4|1118|1120|1119.8|1117.6|1117.4|40585
1601286300000|2020-09-28 09:45:00|1118.2|1117.8|1117|1116.8|1118.2|1117.8|1116.2|1116|91615
1601286600000|2020-09-28 09:50:00|1116.8|1116.6|1116.4|1116.2|1117.8|1117.6|1116.2|1116|60816
1601286900000|2020-09-28 09:55:00|1116.6|1116.4|1115.6|1115.4|1116.8|1116.6|1114.8|1114.6|131771
1601287200000|2020-09-28 10:00:00|1115.4|1115.2|1117.8|1117.6|1117.8|1117.6|1113.6|1113.4|96604
1601287500000|2020-09-28 10:05:00|1118|1117.8|1118|1117.8|1118.2|1118|1116.8|1116.6|69192
1601287800000|2020-09-28 10:10:00|1118.2|1118|1118.4|1118.2|1119.2|1119|1117.8|1117.6|65864
1601288100000|2020-09-28 10:15:00|1118.2|1118|1121.4|1121.2|1121.4|1121.2|1117.8|1117.6|109605
1601288400000|2020-09-28 10:20:00|1121.6|1121.4|1122.4|1122.2|1122.8|1122.6|1120.6|1120.4|96982
1601288700000|2020-09-28 10:25:00|1122.2|1122|1119.8|1119.6|1122.4|1122.2|1119.4|1119.2|67794
1601289000000|2020-09-28 10:30:00|1120|1119.8|1119.2|1119|1120.8|1120.6|1119.2|1119|121726
1601289300000|2020-09-28 10:35:00|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1117.6|1117.4|112711
1601289600000|2020-09-28 10:40:00|1120|1119.6|1118.8|1118.4|1121.4|1121|1118.6|1118.4|100237
1601289900000|2020-09-28 10:45:00|1119|1118.6|1120.8|1120.4|1121|1120.6|1118.6|1118.2|154741
1601290200000|2020-09-28 10:50:00|1121|1120.6|1120.6|1120.4|1121.6|1121.4|1120.6|1120.2|86262
1601290500000|2020-09-28 10:55:00|1120.8|1120.6|1117.2|1117|1121.2|1121|1117|1116.6|118535
1601290800000|2020-09-28 11:00:00|1117|1116.8|1116|1115.6|1117.4|1117.2|1115.6|1115.2|81090
1601291100000|2020-09-28 11:05:00|1115.8|1115.8|1116.6|1116.2|1118|1117.8|1115.6|1115.4|67587
1601291400000|2020-09-28 11:10:00|1116.8|1116.4|1116.6|1116.4|1117|1116.8|1115.6|1115.2|50890
1601291700000|2020-09-28 11:15:00|1116.4|1116.2|1117.4|1117.2|1119.2|1118.8|1116.4|1116.2|52209
1601292000000|2020-09-28 11:20:00|1117.2|1117|1117.4|1117.2|1118.2|1117.8|1116.8|1116.4|50751
1601292300000|2020-09-28 11:25:00|1117.6|1117.4|1116.8|1116.4|1118.6|1118.4|1116.4|1116.2|105496
1601292600000|2020-09-28 11:30:00|1117|1116.6|1119.8|1119.2|1119.8|1119.4|1117|1116.6|43878
1601292900000|2020-09-28 11:35:00|1119.6|1119.4|1119.4|1119|1120.2|1119.8|1118.8|1118.6|50852
1601293200000|2020-09-28 11:40:00|1119.2|1118.8|1119.4|1119|1120.2|1119.8|1118.4|1118.2|46119
1601293500000|2020-09-28 11:45:00|1119.2|1119.2|1119.8|1119.4|1120|1119.8|1118.6|1118.4|32471
1601293800000|2020-09-28 11:50:00|1119.6|1119.6|1119|1118.8|1120.6|1120.2|1118.6|1118.4|120262
1601294100000|2020-09-28 11:55:00|1119.2|1119|1120|1119.8|1120.2|1120|1118.8|1118.4|108602
1601294400000|2020-09-28 12:00:00|1120.2|1120|1122.8|1122.6|1123|1122.8|1119.6|1119.4|95710
1601294700000|2020-09-28 12:05:00|1123|1122.8|1124.6|1124.2|1124.6|1124.4|1122.6|1122.4|81074
1601295000000|2020-09-28 12:10:00|1124.4|1124.4|1125|1124.8|1125.2|1124.8|1123.2|1123|109965
1601295300000|2020-09-28 12:15:00|1125.2|1125|1125|1124.8|1126|1125.6|1123.6|1123.4|62550
1601295600000|2020-09-28 12:20:00|1125.2|1125|1126.8|1126.6|1127|1126.8|1124.6|1124.2|69086
1601295900000|2020-09-28 12:25:00|1126.6|1126.4|1124.2|1124|1127|1126.6|1124.2|1123.8|95043
1601296200000|2020-09-28 12:30:00|1124.4|1124.2|1124.4|1124.2|1126.4|1126|1124.2|1124|154234
1601296500000|2020-09-28 12:35:00|1124.6|1124.4|1124.8|1124.4|1125.6|1125.2|1123.4|1123|112358
1601296800000|2020-09-28 12:40:00|1124.6|1124.6|1125|1124.8|1125.2|1125|1124|1123.8|42887
1601297100000|2020-09-28 12:45:00|1124.8|1124.6|1125.6|1125.4|1125.6|1125.4|1123.2|1123|54863
1601297400000|2020-09-28 12:50:00|1125.8|1125.6|1126|1125.8|1127|1126.8|1124.8|1124.6|93392
1601297700000|2020-09-28 12:55:00|1126.2|1126|1125.4|1125.2|1127.8|1127.4|1125.4|1125.2|115731
1601298000000|2020-09-28 13:00:00|1125.6|1125.4|1125.2|1124.8|1126.6|1126.4|1124.6|1124.4|119203
1601298300000|2020-09-28 13:05:00|1125.4|1125|1125|1124.8|1125.4|1125.2|1124.6|1124.4|45676
1601298600000|2020-09-28 13:10:00|1125.2|1125|1124|1123.8|1126|1125.8|1123.6|1123.4|46122
1601298900000|2020-09-28 13:15:00|1124.2|1124|1123.2|1122.8|1125|1124.8|1122.6|1122.4|47270
1601299200000|2020-09-28 13:20:00|1123|1123|1123|1122.8|1123.4|1123|1122.6|1122.4|22150
1601299500000|2020-09-28 13:25:00|1122.8|1122.6|1123.8|1123.4|1123.8|1123.4|1120.8|1120.6|163659
1601299800000|2020-09-28 13:30:00|1123.6|1123.6|1129|1128.8|1131|1130.8|1123.6|1123.6|313600
1601300100000|2020-09-28 13:35:00|1128.8|1128.6|1128.4|1128|1131.6|1131.4|1128|1127.6|327286
1601300400000|2020-09-28 13:40:00|1128.2|1127.8|1125.8|1125.4|1129|1128.6|1125.2|1125|507903
1601300700000|2020-09-28 13:45:00|1125.6|1125.2|1129.8|1129.4|1132.4|1132|1124.6|1124.4|320226
1601301000000|2020-09-28 13:50:00|1130|1129.6|1128.2|1127.6|1131.2|1131|1127|1126.8|199209
1601301300000|2020-09-28 13:55:00|1128|1127.8|1130.8|1130.4|1132|1131.8|1126.8|1126.6|112198
1601301600000|2020-09-28 14:00:00|1131|1130.6|1130.8|1130.4|1131.2|1131|1127.6|1127.4|228957
1601301900000|2020-09-28 14:05:00|1131|1130.6|1129|1128.8|1132|1131.8|1129|1128.6|157745
1601302200000|2020-09-28 14:10:00|1129.2|1129|1131.8|1131.6|1132.2|1132|1128.2|1128|192891
1601302500000|2020-09-28 14:15:00|1132|1131.4|1130.8|1130.2|1133.6|1133.2|1130|1129.6|119073
1601302800000|2020-09-28 14:20:00|1130.6|1130.4|1129.2|1129|1131|1130.8|1127.8|1127.6|187925
1601303100000|2020-09-28 14:25:00|1129.4|1129.2|1128|1127.6|1131.4|1131|1127.8|1127.4|130084
1601303400000|2020-09-28 14:30:00|1127.8|1127.8|1129.4|1129.2|1130.4|1130|1127.8|1127.8|124217
1601303700000|2020-09-28 14:35:00|1129.6|1129.4|1127.8|1127.6|1130|1129.8|1127.4|1127.2|73524
1601304000000|2020-09-28 14:40:00|1128|1127.8|1130.4|1130.2|1130.8|1130.4|1127.6|1127.2|110585
1601304300000|2020-09-28 14:45:00|1130.6|1130|1127.4|1127|1130.6|1130.2|1126.4|1126|98973
1601304600000|2020-09-28 14:50:00|1127.2|1127.2|1127.6|1127.2|1128|1127.6|1125.6|1125.2|175992
1601304900000|2020-09-28 14:55:00|1127.4|1127|1128|1127.6|1128.2|1128|1126|1125.8|129930
1601305200000|2020-09-28 15:00:00|1127.8|1127.8|1126.6|1126.2|1128.4|1128.2|1126.4|1126|277330
1601305500000|2020-09-28 15:05:00|1126.4|1126|1126.6|1126.4|1127.2|1127|1125.6|1125.4|219443
1601305800000|2020-09-28 15:10:00|1126.8|1126.6|1126.4|1126.2|1127.4|1127|1125.2|1125|146680
1601306100000|2020-09-28 15:15:00|1126.2|1126|1128|1127.8|1128.4|1128.2|1125.4|1125.2|201004
1601306400000|2020-09-28 15:20:00|1128.2|1128|1125|1124.8|1128.2|1128|1125|1124.8|317434
1601306700000|2020-09-28 15:25:00|1125.2|1125|1127|1126.4|1127.4|1127|1123.4|1123.2|436547
1601362800000|2020-09-29 07:00:00|1157.2|1093.8|1121|1120.4|1157.2|1124.2|1119|1093.8|231514
1601363100000|2020-09-29 07:05:00|1120.8|1120|1115.8|1115|1121|1120.8|1114.8|1114.2|210780
1601363400000|2020-09-29 07:10:00|1116|1115.2|1116.2|1115.6|1118.4|1117.8|1115.4|1114.6|166971
1601363700000|2020-09-29 07:15:00|1116|1115.4|1113|1112.4|1116.4|1115.8|1112.8|1112.2|273333
1601364000000|2020-09-29 07:20:00|1112.8|1112.2|1116.6|1116|1117.2|1116.8|1111|1110.4|167577
1601364300000|2020-09-29 07:25:00|1116.8|1116.2|1119.6|1119|1120|1119.8|1114.8|1114.2|113881
1601364600000|2020-09-29 07:30:00|1119.4|1119.2|1117.4|1116.8|1119.6|1119.2|1116.4|1116|61159
1601364900000|2020-09-29 07:35:00|1117.6|1116.6|1116.4|1116|1117.8|1117.2|1114.8|1114.4|50149
1601365200000|2020-09-29 07:40:00|1116.2|1115.8|1115.6|1115.4|1116.8|1116.4|1114.8|1114.6|42782
1601365500000|2020-09-29 07:45:00|1115.4|1115.2|1111.2|1111|1115.6|1115.4|1111.2|1111|102444
1601365800000|2020-09-29 07:50:00|1111.4|1111.2|1111.6|1111.4|1111.8|1111.6|1110.4|1110.2|121536
1601366100000|2020-09-29 07:55:00|1111.4|1111.2|1112.8|1112.4|1113|1112.8|1111.2|1111|87493
1601366400000|2020-09-29 08:00:00|1112.6|1112.6|1107|1106.8|1113|1112.8|1107|1106.6|242033
1601366700000|2020-09-29 08:05:00|1106.8|1106.6|1106.2|1106|1107.2|1107|1105.2|1105|158930
1601367000000|2020-09-29 08:10:00|1106.4|1106.2|1106.2|1105.8|1106.4|1106.2|1103|1102.6|183870
1601367300000|2020-09-29 08:15:00|1106|1106|1108|1107.8|1109.6|1109.2|1106|1105.8|141862
1601367600000|2020-09-29 08:20:00|1108.2|1108|1106|1105.6|1109|1108.8|1105.8|1105.6|143594
1601367900000|2020-09-29 08:25:00|1106.2|1105.8|1106.4|1106.2|1107|1106.6|1105.2|1105|68024
1601368200000|2020-09-29 08:30:00|1106.2|1106|1108.2|1108|1108.4|1108.2|1105.8|1105.4|62038
1601368500000|2020-09-29 08:35:00|1108|1107.8|1106.4|1106.2|1108.8|1108.6|1106|1105.6|76812
1601368800000|2020-09-29 08:40:00|1106.6|1106.4|1104.6|1104.2|1107|1106.8|1104.2|1104|80512
1601369100000|2020-09-29 08:45:00|1104.4|1104|1103|1102.6|1106|1105.8|1102.4|1102.2|247391
1601369400000|2020-09-29 08:50:00|1102.8|1102.8|1101.4|1101.2|1103.8|1103.6|1100.8|1100.6|163560
1601369700000|2020-09-29 08:55:00|1101.6|1101.4|1102|1101.6|1103.2|1103|1101.6|1101.4|120128
1601370000000|2020-09-29 09:00:00|1101.8|1101.4|1103.2|1103|1103.4|1103.2|1100.6|1100.2|89453
1601370300000|2020-09-29 09:05:00|1103|1102.8|1105.8|1105.6|1106|1105.8|1102.6|1102.2|85657
1601370600000|2020-09-29 09:10:00|1105.6|1105.4|1105.4|1105.2|1106.4|1106.2|1104.8|1104.4|253370
1601370900000|2020-09-29 09:15:00|1105.2|1105|1105.2|1104.8|1106.2|1106|1104|1103.6|81689
1601371200000|2020-09-29 09:20:00|1105|1105|1103.8|1103.6|1105.8|1105.4|1103.8|1103.6|29513
1601371500000|2020-09-29 09:25:00|1103.6|1103.4|1104.4|1104|1105.2|1105|1102|1101.6|93348
1601371800000|2020-09-29 09:30:00|1104.2|1104.2|1104.2|1104|1104.4|1104.2|1103|1102.8|37730
1601372100000|2020-09-29 09:35:00|1104.4|1104.2|1104.8|1104.4|1105|1104.8|1104.2|1104|48931
1601372400000|2020-09-29 09:40:00|1105|1104.6|1104.8|1104.4|1105.8|1105.4|1103.8|1103.6|51198
1601372700000|2020-09-29 09:45:00|1104.6|1104.6|1104.8|1104.6|1105.8|1105.6|1104.4|1104.2|39721
1601373000000|2020-09-29 09:50:00|1104.6|1104.4|1104.8|1104.6|1105.8|1105.4|1104|1103.8|26580
1601373300000|2020-09-29 09:55:00|1104.6|1104.4|1106.6|1106.2|1107.6|1107.4|1104.4|1104.2|76220
1601373600000|2020-09-29 10:00:00|1106.4|1106|1106.2|1106|1107.6|1107.2|1106|1105.8|39801
1601373900000|2020-09-29 10:05:00|1106.4|1106.2|1109.4|1109.2|1109.8|1109.6|1106.2|1106|68328
1601374200000|2020-09-29 10:10:00|1109.6|1109|1110|1109.8|1110.8|1110.6|1109.4|1109|47791
1601374500000|2020-09-29 10:15:00|1110.2|1109.6|1111.2|1111|1111.8|1111.4|1108.4|1108.2|136055
1601374800000|2020-09-29 10:20:00|1111.4|1111.2|1110.6|1110.4|1111.4|1111.2|1109|1108.8|78342
1601375100000|2020-09-29 10:25:00|1110.4|1110.2|1110.6|1110.2|1111|1110.8|1109.4|1109.2|46570
1601375400000|2020-09-29 10:30:00|1110.4|1109.8|1110.6|1110.2|1111.4|1111.2|1110|1109.8|67287
1601375700000|2020-09-29 10:35:00|1110.4|1110|1110.2|1110|1110.6|1110.2|1108.4|1108.2|48873
1601376000000|2020-09-29 10:40:00|1110|1109.8|1108.4|1108|1111.4|1111|1108.2|1108|26350
1601376300000|2020-09-29 10:45:00|1108.2|1107.8|1109.2|1109|1109.8|1109.4|1108|1107.8|37862
1601376600000|2020-09-29 10:50:00|1109|1108.8|1108.6|1108.2|1110|1109.8|1107.8|1107.6|34058
1601376900000|2020-09-29 10:55:00|1108.4|1108.4|1108.4|1108|1109.4|1109|1107.4|1107|59326
1601377200000|2020-09-29 11:00:00|1108.6|1108.4|1110.8|1110.6|1111.4|1111.2|1108.6|1108.4|40636
1601377500000|2020-09-29 11:05:00|1111|1110.8|1113.4|1113|1113.6|1113.2|1111|1110.8|100220
1601377800000|2020-09-29 11:10:00|1113.2|1112.8|1113.6|1113.4|1114.2|1114|1112.6|1112.4|59693
1601378100000|2020-09-29 11:15:00|1113.8|1113.6|1113.6|1113.2|1114.2|1114|1112.2|1112|79266
1601378400000|2020-09-29 11:20:00|1113.4|1113|1113|1112.8|1113.8|1113.6|1112.6|1112.4|35150
1601378700000|2020-09-29 11:25:00|1113.2|1113|1113.8|1113.6|1114.2|1114|1112.8|1112.6|53463
1601379000000|2020-09-29 11:30:00|1113.6|1113.4|1111.4|1111.2|1113.8|1113.6|1111.4|1111.2|33757
1601379300000|2020-09-29 11:35:00|1111.6|1111.4|1110.8|1110.4|1111.6|1111.4|1110.4|1110.2|24937
1601379600000|2020-09-29 11:40:00|1110.6|1110.6|1112.4|1112.2|1113.2|1113|1110.6|1110.4|29205
1601379900000|2020-09-29 11:45:00|1112.6|1112.4|1110.4|1110|1112.8|1112.4|1110|1109.8|85603
1601380200000|2020-09-29 11:50:00|1110.6|1110.2|1111.4|1111|1111.8|1111.4|1110.4|1110|60313
1601380500000|2020-09-29 11:55:00|1111.6|1111.2|1112.6|1112.4|1112.6|1112.4|1111.4|1111.2|31650
1601380800000|2020-09-29 12:00:00|1112.4|1112.2|1111|1110.8|1112.8|1112.4|1110.6|1110.2|106274
1601381100000|2020-09-29 12:05:00|1110.8|1110.6|1108.8|1108.6|1111|1110.8|1108.8|1108.6|58968
1601381400000|2020-09-29 12:10:00|1108.6|1108.4|1108.2|1107.8|1109.2|1109|1107.2|1107|51614
1601381700000|2020-09-29 12:15:00|1108|1108|1108.4|1108.2|1109.8|1109.6|1108|1107.8|44240
1601382000000|2020-09-29 12:20:00|1108.6|1108.4|1108.6|1108.4|1109.6|1109.4|1108.4|1108.2|41734
1601382300000|2020-09-29 12:25:00|1108.8|1108.6|1108|1107.8|1108.8|1108.6|1107.4|1107|122777
1601382600000|2020-09-29 12:30:00|1108.2|1108|1110.2|1110|1110.2|1110|1107.8|1107.6|101406
1601382900000|2020-09-29 12:35:00|1110.4|1110.2|1111.6|1111.4|1111.8|1111.6|1109|1108.8|67730
1601383200000|2020-09-29 12:40:00|1111.4|1111.2|1110.6|1110.4|1111.8|1111.6|1110.4|1110|92563
1601383500000|2020-09-29 12:45:00|1110.8|1110.6|1109.6|1109.4|1111.4|1111.2|1109.4|1109.2|288146
1601383800000|2020-09-29 12:50:00|1109.8|1109.6|1110.6|1110.4|1110.8|1110.6|1109.6|1109.4|147260
1601384100000|2020-09-29 12:55:00|1110.4|1110.2|1109|1108.8|1110.8|1110.6|1109|1108.8|89926
1601384400000|2020-09-29 13:00:00|1108.8|1108.6|1107|1106.8|1110|1109.8|1106.2|1106|96689
1601384700000|2020-09-29 13:05:00|1106.8|1106.6|1108.4|1108.2|1109|1108.6|1106.4|1106.2|89447
1601385000000|2020-09-29 13:10:00|1108.6|1108.4|1107.4|1107|1108.6|1108.4|1107|1106.8|53209
1601385300000|2020-09-29 13:15:00|1107.2|1107.2|1110.8|1110.6|1111|1110.8|1107.2|1107|194551
1601385600000|2020-09-29 13:20:00|1110.6|1110.4|1110.2|1110|1111|1110.6|1109.4|1109.2|93739
1601385900000|2020-09-29 13:25:00|1110.4|1110.2|1109.6|1109.2|1111.6|1111.4|1109.4|1109.2|174812
1601386200000|2020-09-29 13:30:00|1109.8|1109.4|1103|1102.8|1110|1109.8|1102.6|1102.2|468526
1601386500000|2020-09-29 13:35:00|1102.8|1102.6|1102.8|1102.4|1104|1103.8|1101|1100.8|344742
1601386800000|2020-09-29 13:40:00|1102.6|1102.6|1099.4|1099|1103.6|1103.4|1097.6|1097.2|803461
1601387100000|2020-09-29 13:45:00|1099.2|1099.2|1098.6|1098.2|1102|1101.8|1098.4|1098|244019
1601387400000|2020-09-29 13:50:00|1098.4|1098|1098|1097.6|1098.8|1098.6|1094.6|1094.2|315659
1601387700000|2020-09-29 13:55:00|1097.8|1097.8|1096.2|1095.6|1099.4|1099|1095.2|1095|229496
1601388000000|2020-09-29 14:00:00|1096.4|1095.8|1098.6|1098|1099.4|1099.2|1095.4|1095|192852
1601388300000|2020-09-29 14:05:00|1098.4|1097.8|1097.2|1097|1099.2|1099|1095.8|1095.6|206805
1601388600000|2020-09-29 14:10:00|1097.4|1097.2|1098.6|1098.2|1099.2|1099|1097|1096.8|131508
1601388900000|2020-09-29 14:15:00|1098.4|1098|1100.6|1100.4|1100.8|1100.6|1097.8|1097.6|229701
1601389200000|2020-09-29 14:20:00|1100.4|1100.2|1101.8|1101.6|1102.4|1102|1099.4|1099.2|153790
1601389500000|2020-09-29 14:25:00|1102.2|1101.8|1100.8|1100.4|1103|1102.6|1100.4|1100.2|127318
1601389800000|2020-09-29 14:30:00|1101|1100.6|1097.6|1097.4|1101|1100.6|1097.2|1097|295045
1601390100000|2020-09-29 14:35:00|1097.4|1097.2|1093.4|1092.8|1097.6|1097.4|1093|1092.6|738204
1601390400000|2020-09-29 14:40:00|1093.2|1093|1095|1094.8|1096|1095.6|1093.2|1092.8|279987
1601390700000|2020-09-29 14:45:00|1094.8|1094.6|1095|1094.8|1096.4|1096|1093.4|1093.2|204139
1601391000000|2020-09-29 14:50:00|1094.8|1094.6|1093.2|1092.8|1096.4|1096.2|1092.6|1092.4|250950
1601391300000|2020-09-29 14:55:00|1093.4|1093|1094.6|1094.2|1094.6|1094.4|1092.4|1092|322244
1601391600000|2020-09-29 15:00:00|1094.4|1094|1093.8|1093.6|1095|1094.8|1092.6|1092.4|305966
1601391900000|2020-09-29 15:05:00|1094|1093.8|1092.8|1092.4|1094.2|1094|1092.4|1092.2|481739
1601392200000|2020-09-29 15:10:00|1092.6|1092.6|1092.6|1092.2|1093.8|1093.4|1092.2|1092|308920
1601392500000|2020-09-29 15:15:00|1092.4|1092.4|1094.2|1093.6|1094.4|1094.2|1092.2|1092|275857
1601392800000|2020-09-29 15:20:00|1094|1093.8|1094|1093.6|1095|1094.8|1093.2|1093|152464
1601393100000|2020-09-29 15:25:00|1093.8|1093.4|1093.6|1093.2|1094.8|1094.4|1093.2|1093|256824
1601449200000|2020-09-30 07:00:00|1128.4|1064.2|1095.8|1095.4|1128.4|1096.6|1080|1064.2|838516
1601449500000|2020-09-30 07:05:00|1096.4|1095.6|1101.8|1101.2|1101.8|1101.4|1093|1092.2|346136
1601449800000|2020-09-30 07:10:00|1101.6|1101|1108.8|1108.2|1109|1108.4|1100.4|1099.8|397433
1601450100000|2020-09-30 07:15:00|1109|1108.4|1109.2|1108.8|1110.6|1110|1104.2|1103.8|310478
1601450400000|2020-09-30 07:20:00|1108.8|1108.6|1108.4|1108|1111|1110.4|1106|1105.2|284254
1601450700000|2020-09-30 07:25:00|1108.2|1107.8|1109|1108.4|1110.4|1110.2|1107.2|1106.6|329866
1601451000000|2020-09-30 07:30:00|1108.8|1108.6|1111|1110.8|1112.4|1112|1108|1107.6|275447
1601451300000|2020-09-30 07:35:00|1111.2|1111|1114.2|1114|1115.8|1115.6|1110.6|1110.2|231621
1601451600000|2020-09-30 07:40:00|1114|1113.8|1107|1106.4|1114.2|1113.8|1106.4|1106|246664
1601451900000|2020-09-30 07:45:00|1107.2|1106.6|1106.2|1106|1110.6|1110.2|1106|1105.6|160759
1601452200000|2020-09-30 07:50:00|1106|1105.8|1104.8|1104.2|1106.8|1106.2|1103.8|1103.6|112885
1601452500000|2020-09-30 07:55:00|1104.6|1104.4|1102.4|1102.2|1106.4|1105.8|1101.6|1101.4|98599
1601452800000|2020-09-30 08:00:00|1102.2|1102|1103.2|1103|1103.2|1103|1099.6|1099.2|162961
1601453100000|2020-09-30 08:05:00|1103.4|1102.8|1101.4|1101|1104.6|1104.4|1099.2|1099|87415
1601453400000|2020-09-30 08:10:00|1101.2|1100.8|1105|1104.8|1106|1105.6|1100|1099.8|80874
1601453700000|2020-09-30 08:15:00|1104.8|1104.6|1103.6|1103.4|1105.8|1105.4|1101.6|1101.2|117455
1601454000000|2020-09-30 08:20:00|1103.8|1103.6|1104.2|1103.8|1104.6|1104.2|1102.8|1102.4|193905
1601454300000|2020-09-30 08:25:00|1104|1103.6|1099.8|1099.4|1104.6|1104.2|1099.2|1099|103627
1601454600000|2020-09-30 08:30:00|1099.6|1099.6|1100.4|1100|1100.6|1100.2|1098|1097.8|64523
1601454900000|2020-09-30 08:35:00|1100.2|1100.2|1099.4|1099|1100.6|1100.4|1099.2|1099|56381
1601455200000|2020-09-30 08:40:00|1099.2|1098.8|1101|1100.8|1101.8|1101.6|1098.8|1098.6|73254
1601455500000|2020-09-30 08:45:00|1101.2|1100.6|1100|1099.8|1102.2|1101.8|1099.8|1099.6|106230
1601455800000|2020-09-30 08:50:00|1100.2|1100|1101.6|1101.2|1102.4|1102|1099.8|1099.4|73853
1601456100000|2020-09-30 08:55:00|1101.4|1101|1101.4|1101.2|1102.6|1102.4|1100.6|1100.2|55670
1601456400000|2020-09-30 09:00:00|1101.6|1101.4|1102.4|1102|1102.6|1102.2|1100|1099.8|179735
1601456700000|2020-09-30 09:05:00|1102.6|1102.2|1101|1100.6|1102.8|1102.6|1100.6|1100.4|65533
1601457000000|2020-09-30 09:10:00|1100.8|1100.4|1099|1098.6|1101.6|1101.4|1098|1097.8|160236
1601457300000|2020-09-30 09:15:00|1099.2|1098.8|1099.6|1099.4|1100.2|1100|1098.6|1098.4|55020
1601457600000|2020-09-30 09:20:00|1099.4|1099.2|1098.8|1098.4|1100.4|1100.2|1098.2|1098|64469
1601457900000|2020-09-30 09:25:00|1099|1098.6|1096|1095.6|1099.8|1099.6|1095.6|1095.2|87114
1601458200000|2020-09-30 09:30:00|1095.8|1095.8|1097.2|1097|1099|1098.6|1095.6|1095.4|143452
1601458500000|2020-09-30 09:35:00|1097.4|1096.8|1098.6|1098.4|1099.4|1099|1097.2|1096.8|60420
1601458800000|2020-09-30 09:40:00|1098.8|1098.2|1097.2|1096.8|1099|1098.8|1096.6|1096.4|47237
1601459100000|2020-09-30 09:45:00|1097|1097|1097.8|1097.6|1098.2|1097.8|1095.6|1095.4|53804
1601459400000|2020-09-30 09:50:00|1098|1097.8|1099.4|1099|1099.8|1099.4|1098|1097.6|28717
1601459700000|2020-09-30 09:55:00|1099.2|1098.8|1099.4|1099|1101.6|1101.4|1099.2|1098.8|143492
1601460000000|2020-09-30 10:00:00|1099.2|1099.2|1097.4|1097|1100.2|1100|1097.2|1096.8|126925
1601460300000|2020-09-30 10:05:00|1097.6|1097.2|1098.2|1097.8|1098.8|1098.6|1094.6|1094.4|185573
1601460600000|2020-09-30 10:10:00|1098|1097.6|1097.8|1097.4|1099|1098.8|1095.8|1095.4|49024
1601460900000|2020-09-30 10:15:00|1097.6|1097.6|1095.8|1095.4|1098.4|1098|1095.8|1095.4|41273
1601461200000|2020-09-30 10:20:00|1095.6|1095.2|1094.6|1094.2|1096|1095.6|1093.6|1093.4|84423
1601461500000|2020-09-30 10:25:00|1094.4|1094.4|1095.8|1095.6|1097|1096.6|1094.2|1094|49819
1601461800000|2020-09-30 10:30:00|1096|1095.8|1100|1099.6|1100.4|1100.2|1095.8|1095.6|66329
1601462100000|2020-09-30 10:35:00|1099.8|1099.4|1099.4|1099|1100.4|1100.2|1099|1098.6|67957
1601462400000|2020-09-30 10:40:00|1099.2|1099.2|1101.4|1101.2|1102.8|1102.2|1098.6|1098.4|80385
1601462700000|2020-09-30 10:45:00|1101.6|1101.4|1101|1100.8|1102.6|1102.4|1100.2|1100|72161
1601463000000|2020-09-30 10:50:00|1100.8|1100.6|1099|1098.6|1100.8|1100.6|1098.4|1098.2|37123
1601463300000|2020-09-30 10:55:00|1099.2|1098.8|1093.6|1093.2|1099.4|1099.2|1093.2|1092.8|77284
1601463600000|2020-09-30 11:00:00|1093.4|1093|1094.4|1094.2|1095|1094.8|1092.2|1092|154491
1601463900000|2020-09-30 11:05:00|1094.2|1094|1092.6|1092.4|1094.2|1094|1092.4|1092|102141
1601464200000|2020-09-30 11:10:00|1092.8|1092.2|1093.8|1093.4|1095.2|1095|1092.4|1092.2|124248
1601464500000|2020-09-30 11:15:00|1094|1093.6|1092|1091.6|1094.2|1093.8|1091.8|1091.6|53623
1601464800000|2020-09-30 11:20:00|1091.8|1091.8|1091.8|1091.4|1092.6|1092.2|1091.6|1091.4|46109
1601465100000|2020-09-30 11:25:00|1091.6|1091.6|1091.8|1091.6|1092|1091.8|1090.4|1090.2|100195
1601465400000|2020-09-30 11:30:00|1092|1091.4|1091|1090.6|1092|1091.6|1089.8|1089.6|161857
1601465700000|2020-09-30 11:35:00|1090.8|1090.4|1089.4|1089|1090.8|1090.6|1089|1088.8|88210
1601466000000|2020-09-30 11:40:00|1089.2|1089.2|1087.6|1087.4|1090|1089.8|1087.6|1087.2|106498
1601466300000|2020-09-30 11:45:00|1088|1087.6|1087.2|1086.8|1088.4|1088.2|1086.6|1086.2|101075
1601466600000|2020-09-30 11:50:00|1087.4|1087|1090|1089.6|1090.2|1090|1087.4|1087|63411
1601466900000|2020-09-30 11:55:00|1089.8|1089.4|1091.2|1090.8|1091.4|1091|1088.8|1088.6|83748
1601467200000|2020-09-30 12:00:00|1091|1091|1092.8|1092.4|1093.4|1093|1089.8|1089.6|81106
1601467500000|2020-09-30 12:05:00|1093|1092.6|1092.4|1092|1093|1092.8|1090.4|1090.2|76527
1601467800000|2020-09-30 12:10:00|1092.2|1091.8|1096.2|1095.8|1096.2|1095.8|1092|1091.8|80855
1601468100000|2020-09-30 12:15:00|1096|1096|1096.6|1096.4|1097|1096.8|1095.6|1095|104661
1601468400000|2020-09-30 12:20:00|1096.8|1096.6|1097|1096.8|1097.2|1097|1096|1095.8|130368
1601468700000|2020-09-30 12:25:00|1096.8|1096.6|1096.4|1096.2|1097.2|1097|1095.8|1095.6|82704
1601469000000|2020-09-30 12:30:00|1096.6|1096|1096.8|1096.4|1097|1096.6|1095.4|1095.2|65904
1601469300000|2020-09-30 12:35:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1094.6|1094.2|128320
1601469600000|2020-09-30 12:40:00|1096.6|1096.6|1099.2|1098.8|1099.2|1099|1096.6|1096.4|128935
1601469900000|2020-09-30 12:45:00|1099|1099|1098.2|1098|1100.4|1100.2|1098.2|1098|199890
1601470200000|2020-09-30 12:50:00|1098|1097.8|1098|1097.6|1099|1098.8|1097|1096.8|111852
1601470500000|2020-09-30 12:55:00|1097.8|1097.8|1095.6|1095.4|1098|1097.8|1093.6|1093.4|165177
1601470800000|2020-09-30 13:00:00|1095.8|1095.6|1093.2|1092.8|1096|1095.6|1092.2|1091.8|192804
1601471100000|2020-09-30 13:05:00|1093.4|1093|1092.2|1091.8|1094|1093.8|1091.4|1091|301477
1601471400000|2020-09-30 13:10:00|1092.4|1092|1095.4|1095.2|1096.2|1096|1092|1091.8|234004
1601471700000|2020-09-30 13:15:00|1095.6|1095.4|1095.6|1095.2|1095.8|1095.6|1094|1093.6|269354
1601472000000|2020-09-30 13:20:00|1095.4|1095|1096.4|1096.2|1096.8|1096.6|1095|1094.8|314379
1601472300000|2020-09-30 13:25:00|1096|1095.8|1091.8|1091.4|1096.6|1096.4|1091.6|1091.4|179394
1601472600000|2020-09-30 13:30:00|1092|1091.6|1095|1094.6|1096.2|1096|1091.4|1091.2|497001
1601472900000|2020-09-30 13:35:00|1095.2|1094.8|1096.4|1096|1096.4|1096|1092.2|1092|435176
1601473200000|2020-09-30 13:40:00|1096.2|1095.8|1094.8|1094.2|1097.6|1097.2|1093.4|1092.8|209406
1601473500000|2020-09-30 13:45:00|1094.6|1094.4|1094.6|1094.4|1096.2|1096|1093.6|1093.4|280165
1601473800000|2020-09-30 13:50:00|1094.4|1094.2|1094.2|1094|1095.8|1095.6|1092.8|1092.6|266898
1601474100000|2020-09-30 13:55:00|1094.4|1094.2|1093.2|1092.8|1095.8|1095.4|1092.4|1092|214640
1601474400000|2020-09-30 14:00:00|1093.4|1093|1096|1095.8|1096.4|1096.2|1092.2|1092|177818
1601474700000|2020-09-30 14:05:00|1095.8|1095.6|1095.4|1095|1096.6|1096.2|1093.4|1093.2|264386
1601475000000|2020-09-30 14:10:00|1095.6|1095.2|1093|1092.6|1095.8|1095.6|1092|1091.6|192158
1601475300000|2020-09-30 14:15:00|1093.2|1092.8|1091.2|1090.8|1094|1093.6|1090|1089.8|494180
1601475600000|2020-09-30 14:20:00|1091.4|1091|1091.4|1091.2|1093.6|1093.4|1090.4|1090.2|206033
1601475900000|2020-09-30 14:25:00|1091.6|1091|1087.8|1087.4|1091.6|1091.2|1086|1085.6|284283
1601476200000|2020-09-30 14:30:00|1088|1087.6|1088.4|1088|1090.2|1090|1087.4|1087.2|248829
1601476500000|2020-09-30 14:35:00|1088.2|1087.8|1089.4|1089|1089.4|1089.2|1086|1085.8|197802
1601476800000|2020-09-30 14:40:00|1089.6|1089.2|1088.6|1088|1092|1091.6|1087.2|1087|212465
1601477100000|2020-09-30 14:45:00|1088.4|1088.2|1089.6|1089.2|1090.6|1090.4|1088.2|1087.8|207633
1601477400000|2020-09-30 14:50:00|1089.8|1089.4|1086.8|1086.6|1090.2|1090|1086.6|1086.4|338138
1601477700000|2020-09-30 14:55:00|1087|1086.8|1085.8|1085.4|1088|1087.6|1085.4|1085.2|403246
1601478000000|2020-09-30 15:00:00|1085.6|1085.6|1085.2|1084.8|1086.2|1086|1084.6|1084.2|388949
1601478300000|2020-09-30 15:05:00|1085.4|1085|1082.6|1082.4|1086|1085.6|1082.4|1082.2|424509
1601478600000|2020-09-30 15:10:00|1082.8|1082.2|1082.8|1082.4|1083.2|1083|1081.4|1081|421750
1601478900000|2020-09-30 15:15:00|1083|1082.6|1082|1081.8|1083.6|1083.4|1081.2|1081|265044
1601479200000|2020-09-30 15:20:00|1082.2|1081.6|1080|1079.6|1082.6|1082.4|1078.8|1078.6|456863
1601479500000|2020-09-30 15:25:00|1080.2|1079.8|1078|1077.6|1082|1081.8|1076.4|1076|466955
1601535600000|2020-10-01 07:00:00|1108.8|1061.4|1087|1086.6|1108.8|1087.6|1081.4|1061.4|354488
1601535900000|2020-10-01 07:05:00|1086.8|1086.4|1089.8|1089|1090|1089.6|1080.2|1079.4|255700
1601536200000|2020-10-01 07:10:00|1089.6|1089.2|1084.6|1084|1089.6|1089.4|1084.2|1083.8|116459
1601536500000|2020-10-01 07:15:00|1084.8|1084.2|1085.4|1085|1087|1086.6|1083|1082.6|196798
1601536800000|2020-10-01 07:20:00|1085.6|1085.2|1083.4|1082.8|1085.8|1085.4|1081.2|1080.8|119668
1601537100000|2020-10-01 07:25:00|1083.2|1082.6|1083.4|1082.8|1085.2|1084.6|1083.2|1082.6|89325
1601537400000|2020-10-01 07:30:00|1083.2|1083|1072.4|1072.2|1083.4|1083|1072.4|1072.2|493840
1601537700000|2020-10-01 07:35:00|1072.2|1072|1071.4|1070.6|1072.2|1072|1068|1067.8|530994
1601538000000|2020-10-01 07:40:00|1071.6|1071|1067.4|1067|1073.2|1072.8|1067.2|1067|409209
1601538300000|2020-10-01 07:45:00|1067.2|1067.2|1065.6|1065.2|1068|1067.8|1063.4|1063|494266
1601538600000|2020-10-01 07:50:00|1065.4|1065|1064.6|1064.4|1065.8|1065.4|1063.4|1063.2|217698
1601538900000|2020-10-01 07:55:00|1064.4|1064|1070|1069.6|1070|1069.8|1063.4|1063|204125
1601539200000|2020-10-01 08:00:00|1069.8|1069.2|1066|1065.6|1071.8|1071.4|1065.8|1065.6|260995
1601539500000|2020-10-01 08:05:00|1066.2|1065.8|1069.8|1069.6|1069.8|1069.6|1065.6|1065.4|115837
1601539800000|2020-10-01 08:10:00|1069.6|1069.4|1071|1070.6|1072.2|1072|1068.8|1068.4|97698
1601540100000|2020-10-01 08:15:00|1070.8|1070.8|1070.6|1070.2|1072.6|1072.4|1069.6|1069.2|101133
1601540400000|2020-10-01 08:20:00|1070.8|1070|1069.4|1069|1071.4|1071|1068.8|1068.6|110670
1601540700000|2020-10-01 08:25:00|1069.2|1068.8|1068.2|1067.8|1069.4|1069|1066.6|1066.2|67226
1601541000000|2020-10-01 08:30:00|1068|1067.4|1065.8|1065.4|1068.2|1067.8|1065.4|1065.2|109847
1601541300000|2020-10-01 08:35:00|1065.6|1065.2|1065.8|1065.6|1067|1066.6|1063.6|1063.2|134645
1601541600000|2020-10-01 08:40:00|1065.6|1065.4|1065.8|1065.6|1067.2|1066.8|1064|1063.8|180702
1601541900000|2020-10-01 08:45:00|1066|1065.4|1067|1066.6|1068.2|1068|1065.4|1065.2|63652
1601542200000|2020-10-01 08:50:00|1066.8|1066.4|1070.4|1070|1071.4|1071.2|1066.4|1066.2|389908
1601542500000|2020-10-01 08:55:00|1070.6|1070.2|1069.4|1069.2|1071.4|1071|1069.4|1069|134894
1601542800000|2020-10-01 09:00:00|1069.2|1069|1069.2|1068.8|1070|1069.8|1067.2|1067|213729
1601543100000|2020-10-01 09:05:00|1069|1068.6|1068.8|1068.4|1069.2|1069|1067.4|1067.2|90378
1601543400000|2020-10-01 09:10:00|1068.6|1068.2|1069.2|1068.8|1070.2|1070|1068|1067.8|232744
1601543700000|2020-10-01 09:15:00|1069|1069|1069.8|1069.4|1070|1069.8|1068.4|1068|111374
1601544000000|2020-10-01 09:20:00|1070|1069.6|1069.6|1069.4|1071.8|1071.4|1068.8|1068.6|141715
1601544300000|2020-10-01 09:25:00|1069.4|1069.2|1070.8|1070.6|1071|1070.8|1068.6|1068.4|55016
1601544600000|2020-10-01 09:30:00|1070.6|1070.4|1066.8|1066.6|1070.8|1070.6|1066.8|1066.6|91880
1601544900000|2020-10-01 09:35:00|1066.6|1066.4|1061.4|1061.2|1066.6|1066.4|1061.4|1061.2|497867
1601545200000|2020-10-01 09:40:00|1061.6|1061.4|1061.4|1061.2|1063.2|1063|1061.4|1061.2|136321
1601545500000|2020-10-01 09:45:00|1061.6|1061.4|1059|1058.8|1062.8|1062.2|1059|1058.8|284672
1601545800000|2020-10-01 09:50:00|1059.2|1059|1056.4|1056|1059.8|1059.6|1056.4|1056|387246
1601546100000|2020-10-01 09:55:00|1056.2|1056.2|1059.8|1059.4|1060.4|1060|1055.8|1055.6|292856
1601546400000|2020-10-01 10:00:00|1059.6|1059.6|1059.2|1059|1061.6|1061.2|1058.6|1058.4|244599
1601546700000|2020-10-01 10:05:00|1059|1058.8|1059.8|1059.6|1061|1060.8|1059|1058.8|160853
1601547000000|2020-10-01 10:10:00|1060|1059.8|1058.4|1058.2|1060.6|1060.4|1058.2|1058|80452
1601547300000|2020-10-01 10:15:00|1058.2|1058|1058.4|1058.2|1059.4|1059.2|1058.2|1058|84863
1601547600000|2020-10-01 10:20:00|1058.2|1058|1059|1058.6|1059|1058.8|1056.2|1056|206489
1601547900000|2020-10-01 10:25:00|1058.8|1058.8|1058.8|1058.6|1061.2|1060.8|1058.4|1058.2|202963
1601548200000|2020-10-01 10:30:00|1058.6|1058.4|1056.8|1056.4|1059|1058.8|1056.6|1056.4|99058
1601548500000|2020-10-01 10:35:00|1056.6|1056.6|1057.8|1057.4|1057.8|1057.6|1056.2|1055.8|139364
1601548800000|2020-10-01 10:40:00|1057.6|1057.6|1058.2|1058|1058.2|1058|1056.8|1056.6|83831
1601549100000|2020-10-01 10:45:00|1058.4|1058.2|1057.4|1057.2|1059|1058.8|1057.2|1057|77638
1601549400000|2020-10-01 10:50:00|1057.2|1057|1056.6|1056.2|1058|1057.8|1055.4|1055.2|80545
1601549700000|2020-10-01 10:55:00|1056.8|1056.4|1055|1054.6|1057.4|1057.2|1054|1053.6|266719
1601550000000|2020-10-01 11:00:00|1055.4|1054.8|1053.8|1053.4|1055.8|1055.4|1053.6|1053.4|149317
1601550300000|2020-10-01 11:05:00|1053.6|1053.2|1051.6|1051.4|1053.8|1053.6|1051.6|1051.4|230466
1601550600000|2020-10-01 11:10:00|1051.8|1051.6|1054|1053.6|1054.2|1053.8|1050.8|1050.6|325942
1601550900000|2020-10-01 11:15:00|1054.2|1053.8|1053|1052.8|1055|1054.8|1052.6|1052.4|124152
1601551200000|2020-10-01 11:20:00|1053.2|1053|1051|1050.8|1053.4|1053.2|1046.4|1046.2|1052439
1601551500000|2020-10-01 11:25:00|1051.2|1051|1053.6|1053.2|1055|1054.6|1051.2|1050.8|200006
1601551800000|2020-10-01 11:30:00|1053.8|1053.4|1053.2|1053|1055|1054.8|1053|1052.8|120507
1601552100000|2020-10-01 11:35:00|1053.4|1052.8|1052.4|1052|1053.4|1053|1051|1050.8|144370
1601552400000|2020-10-01 11:40:00|1052.2|1052.2|1053.6|1053.4|1053.8|1053.4|1051.6|1051.4|128782
1601552700000|2020-10-01 11:45:00|1053.8|1053.6|1058.4|1058.2|1059.4|1059|1053.6|1053.4|281521
1601553000000|2020-10-01 11:50:00|1058.6|1058|1057|1056.6|1058.6|1058.4|1055.4|1055.2|109662
1601553300000|2020-10-01 11:55:00|1056.8|1056.4|1059.2|1058.8|1059.2|1059|1056.6|1056.2|58707
1601553600000|2020-10-01 12:00:00|1059.4|1058.6|1056.6|1056.4|1059.4|1059.2|1055.6|1055.4|162551
1601553900000|2020-10-01 12:05:00|1056.4|1056.2|1053.6|1053.2|1056.6|1056.4|1053|1052.6|129378
1601554200000|2020-10-01 12:10:00|1053.4|1053.4|1054.2|1054|1055.2|1055|1053|1052.8|132133
1601554500000|2020-10-01 12:15:00|1054.4|1054.2|1051.8|1051.6|1054.6|1054.4|1051.6|1051.2|127788
1601554800000|2020-10-01 12:20:00|1052|1051.8|1052.4|1052.2|1053|1052.8|1050.8|1050.6|179553
1601555100000|2020-10-01 12:25:00|1052.2|1052|1053|1052.4|1053|1052.6|1051.2|1051|60330
1601555400000|2020-10-01 12:30:00|1053.2|1052.6|1052.6|1052.4|1055|1054.8|1052.2|1052|247716
1601555700000|2020-10-01 12:35:00|1052.8|1052.6|1052.6|1052.2|1053.6|1053.4|1051.2|1051|113165
1601556000000|2020-10-01 12:40:00|1052.4|1052|1053|1052.6|1053.2|1052.8|1052.2|1052|101932
1601556300000|2020-10-01 12:45:00|1052.8|1052.8|1053|1052.6|1053.4|1053.2|1052.4|1052|96036
1601556600000|2020-10-01 12:50:00|1053.2|1052.8|1053.4|1053.2|1054|1053.8|1052.8|1052.6|75775
1601556900000|2020-10-01 12:55:00|1053.2|1053|1052.2|1052|1054.4|1054|1052|1051.6|130826
1601557200000|2020-10-01 13:00:00|1052|1051.8|1051.8|1051.6|1052.2|1052|1050.2|1050|140651
1601557500000|2020-10-01 13:05:00|1051.6|1051.4|1049.6|1049.4|1051.8|1051.4|1047.8|1047.6|528851
1601557800000|2020-10-01 13:10:00|1049.8|1049.2|1048.2|1048|1049.8|1049.6|1047.2|1047|238687
1601558100000|2020-10-01 13:15:00|1048.4|1048.2|1047.2|1047|1049|1048.6|1047|1046.8|113904
1601558400000|2020-10-01 13:20:00|1047|1046.8|1047.6|1047.4|1048.4|1048.2|1047|1046.8|129613
1601558700000|2020-10-01 13:25:00|1047.4|1047.2|1052|1051.6|1053.2|1052.8|1047|1046.8|247972
1601559000000|2020-10-01 13:30:00|1052.2|1051.8|1052.4|1052|1053|1052.6|1047.6|1047.4|548498
1601559300000|2020-10-01 13:35:00|1052.6|1051.8|1052.8|1052.4|1054.6|1054.2|1052|1051.8|209573
1601559600000|2020-10-01 13:40:00|1053|1052.6|1051.8|1051.4|1055.6|1055|1051.4|1051|239183
1601559900000|2020-10-01 13:45:00|1052|1051.2|1052|1051.6|1052.6|1052.2|1050|1049.6|226330
1601560200000|2020-10-01 13:50:00|1051.8|1051.4|1046.4|1046|1052|1051.6|1046.2|1046|161861
1601560500000|2020-10-01 13:55:00|1046.2|1046.2|1046.4|1046.2|1047.2|1047|1045.4|1045|174615
1601560800000|2020-10-01 14:00:00|1046.2|1046|1040.8|1040.6|1046.4|1046|1040.2|1040|674228
1601561100000|2020-10-01 14:05:00|1041|1040.4|1040.8|1040.4|1041.8|1041.4|1038.2|1038|464505
1601561400000|2020-10-01 14:10:00|1041|1040.6|1040.8|1040.6|1042.2|1042|1039.2|1039|292645
1601561700000|2020-10-01 14:15:00|1040.6|1040.4|1040.2|1039.8|1042.2|1042|1038.2|1038|323301
1601562000000|2020-10-01 14:20:00|1040.4|1040|1037|1036.6|1040.4|1040.2|1036.8|1036.6|327331
1601562300000|2020-10-01 14:25:00|1036.8|1036.4|1036.6|1036.2|1037.6|1037.4|1035.2|1035|315918
1601562600000|2020-10-01 14:30:00|1036.2|1036|1037.8|1037.4|1038.4|1038|1035.4|1035.2|190626
1601562900000|2020-10-01 14:35:00|1037.6|1037.2|1038.8|1038.6|1039.6|1039.2|1036.8|1036.6|263362
1601563200000|2020-10-01 14:40:00|1038.6|1038.4|1039.6|1039.4|1041.4|1041.2|1038.2|1037.8|269581
1601563500000|2020-10-01 14:45:00|1039.8|1039.6|1041.6|1041.4|1042|1041.8|1039.4|1039|423355
1601563800000|2020-10-01 14:50:00|1041.8|1041.6|1039.6|1039|1042|1041.8|1038.6|1038.4|360180
1601564100000|2020-10-01 14:55:00|1039.4|1039.2|1039.2|1038.8|1040.2|1040|1037.4|1037|407597
1601564400000|2020-10-01 15:00:00|1039|1039|1040.6|1040.4|1041.2|1040.8|1037.2|1037|442989
1601564700000|2020-10-01 15:05:00|1040.4|1040.2|1038|1037.6|1041.2|1041|1037.8|1037.4|344184
1601565000000|2020-10-01 15:10:00|1037.8|1037.4|1038.6|1038.4|1039|1038.8|1036.8|1036.6|330356
1601565300000|2020-10-01 15:15:00|1038.4|1038.2|1038.8|1038.4|1039.4|1039.2|1037.6|1037.4|393612
1601565600000|2020-10-01 15:20:00|1038.6|1038.6|1037.2|1037|1039.2|1039|1037.2|1037|388389
1601565900000|2020-10-01 15:25:00|1037.4|1037.2|1037.4|1037|1038|1037.6|1036.2|1036|417650
1601535600000|2020-10-01 07:00:00|1108.8|1061.4|1087|1086.6|1108.8|1087.6|1081.4|1061.4|354488
1601535900000|2020-10-01 07:05:00|1086.8|1086.4|1089.8|1089|1090|1089.6|1080.2|1079.4|255700
1601536200000|2020-10-01 07:10:00|1089.6|1089.2|1084.6|1084|1089.6|1089.4|1084.2|1083.8|116459
1601536500000|2020-10-01 07:15:00|1084.8|1084.2|1085.4|1085|1087|1086.6|1083|1082.6|196798
1601536800000|2020-10-01 07:20:00|1085.6|1085.2|1083.4|1082.8|1085.8|1085.4|1081.2|1080.8|119668
1601537100000|2020-10-01 07:25:00|1083.2|1082.6|1083.4|1082.8|1085.2|1084.6|1083.2|1082.6|89325
1601537400000|2020-10-01 07:30:00|1083.2|1083|1072.4|1072.2|1083.4|1083|1072.4|1072.2|493840
1601537700000|2020-10-01 07:35:00|1072.2|1072|1071.4|1070.6|1072.2|1072|1068|1067.8|530994
1601538000000|2020-10-01 07:40:00|1071.6|1071|1067.4|1067|1073.2|1072.8|1067.2|1067|409209
1601538300000|2020-10-01 07:45:00|1067.2|1067.2|1065.6|1065.2|1068|1067.8|1063.4|1063|494266
1601538600000|2020-10-01 07:50:00|1065.4|1065|1064.6|1064.4|1065.8|1065.4|1063.4|1063.2|217698
1601538900000|2020-10-01 07:55:00|1064.4|1064|1070|1069.6|1070|1069.8|1063.4|1063|204125
1601539200000|2020-10-01 08:00:00|1069.8|1069.2|1066|1065.6|1071.8|1071.4|1065.8|1065.6|260995
1601539500000|2020-10-01 08:05:00|1066.2|1065.8|1069.8|1069.6|1069.8|1069.6|1065.6|1065.4|115837
1601539800000|2020-10-01 08:10:00|1069.6|1069.4|1071|1070.6|1072.2|1072|1068.8|1068.4|97698
1601540100000|2020-10-01 08:15:00|1070.8|1070.8|1070.6|1070.2|1072.6|1072.4|1069.6|1069.2|101133
1601540400000|2020-10-01 08:20:00|1070.8|1070|1069.4|1069|1071.4|1071|1068.8|1068.6|110670
1601540700000|2020-10-01 08:25:00|1069.2|1068.8|1068.2|1067.8|1069.4|1069|1066.6|1066.2|67226
1601541000000|2020-10-01 08:30:00|1068|1067.4|1065.8|1065.4|1068.2|1067.8|1065.4|1065.2|109847
1601541300000|2020-10-01 08:35:00|1065.6|1065.2|1065.8|1065.6|1067|1066.6|1063.6|1063.2|134645
1601541600000|2020-10-01 08:40:00|1065.6|1065.4|1065.8|1065.6|1067.2|1066.8|1064|1063.8|180702
1601541900000|2020-10-01 08:45:00|1066|1065.4|1067|1066.6|1068.2|1068|1065.4|1065.2|63652
1601542200000|2020-10-01 08:50:00|1066.8|1066.4|1070.4|1070|1071.4|1071.2|1066.4|1066.2|389908
1601542500000|2020-10-01 08:55:00|1070.6|1070.2|1069.4|1069.2|1071.4|1071|1069.4|1069|134894
1601542800000|2020-10-01 09:00:00|1069.2|1069|1069.2|1068.8|1070|1069.8|1067.2|1067|213729
1601543100000|2020-10-01 09:05:00|1069|1068.6|1068.8|1068.4|1069.2|1069|1067.4|1067.2|90378
1601543400000|2020-10-01 09:10:00|1068.6|1068.2|1069.2|1068.8|1070.2|1070|1068|1067.8|232744
1601543700000|2020-10-01 09:15:00|1069|1069|1069.8|1069.4|1070|1069.8|1068.4|1068|111374
1601544000000|2020-10-01 09:20:00|1070|1069.6|1069.6|1069.4|1071.8|1071.4|1068.8|1068.6|141715
1601544300000|2020-10-01 09:25:00|1069.4|1069.2|1070.8|1070.6|1071|1070.8|1068.6|1068.4|55016
1601544600000|2020-10-01 09:30:00|1070.6|1070.4|1066.8|1066.6|1070.8|1070.6|1066.8|1066.6|91880
1601544900000|2020-10-01 09:35:00|1066.6|1066.4|1061.4|1061.2|1066.6|1066.4|1061.4|1061.2|497867
1601545200000|2020-10-01 09:40:00|1061.6|1061.4|1061.4|1061.2|1063.2|1063|1061.4|1061.2|136321
1601545500000|2020-10-01 09:45:00|1061.6|1061.4|1059|1058.8|1062.8|1062.2|1059|1058.8|284672
1601545800000|2020-10-01 09:50:00|1059.2|1059|1056.4|1056|1059.8|1059.6|1056.4|1056|387246
1601546100000|2020-10-01 09:55:00|1056.2|1056.2|1059.8|1059.4|1060.4|1060|1055.8|1055.6|292856
1601546400000|2020-10-01 10:00:00|1059.6|1059.6|1059.2|1059|1061.6|1061.2|1058.6|1058.4|244599
1601546700000|2020-10-01 10:05:00|1059|1058.8|1059.8|1059.6|1061|1060.8|1059|1058.8|160853
1601547000000|2020-10-01 10:10:00|1060|1059.8|1058.4|1058.2|1060.6|1060.4|1058.2|1058|80452
1601547300000|2020-10-01 10:15:00|1058.2|1058|1058.4|1058.2|1059.4|1059.2|1058.2|1058|84863
1601547600000|2020-10-01 10:20:00|1058.2|1058|1059|1058.6|1059|1058.8|1056.2|1056|206489
1601547900000|2020-10-01 10:25:00|1058.8|1058.8|1058.8|1058.6|1061.2|1060.8|1058.4|1058.2|202963
1601548200000|2020-10-01 10:30:00|1058.6|1058.4|1056.8|1056.4|1059|1058.8|1056.6|1056.4|99058
1601548500000|2020-10-01 10:35:00|1056.6|1056.6|1057.8|1057.4|1057.8|1057.6|1056.2|1055.8|139364
1601548800000|2020-10-01 10:40:00|1057.6|1057.6|1058.2|1058|1058.2|1058|1056.8|1056.6|83831
1601549100000|2020-10-01 10:45:00|1058.4|1058.2|1057.4|1057.2|1059|1058.8|1057.2|1057|77638
1601549400000|2020-10-01 10:50:00|1057.2|1057|1056.6|1056.2|1058|1057.8|1055.4|1055.2|80545
1601549700000|2020-10-01 10:55:00|1056.8|1056.4|1055|1054.6|1057.4|1057.2|1054|1053.6|266719
1601550000000|2020-10-01 11:00:00|1055.4|1054.8|1053.8|1053.4|1055.8|1055.4|1053.6|1053.4|149317
1601550300000|2020-10-01 11:05:00|1053.6|1053.2|1051.6|1051.4|1053.8|1053.6|1051.6|1051.4|230466
1601550600000|2020-10-01 11:10:00|1051.8|1051.6|1054|1053.6|1054.2|1053.8|1050.8|1050.6|325942
1601550900000|2020-10-01 11:15:00|1054.2|1053.8|1053|1052.8|1055|1054.8|1052.6|1052.4|124152
1601551200000|2020-10-01 11:20:00|1053.2|1053|1051|1050.8|1053.4|1053.2|1046.4|1046.2|1052439
1601551500000|2020-10-01 11:25:00|1051.2|1051|1053.6|1053.2|1055|1054.6|1051.2|1050.8|200006
1601551800000|2020-10-01 11:30:00|1053.8|1053.4|1053.2|1053|1055|1054.8|1053|1052.8|120507
1601552100000|2020-10-01 11:35:00|1053.4|1052.8|1052.4|1052|1053.4|1053|1051|1050.8|144370
1601552400000|2020-10-01 11:40:00|1052.2|1052.2|1053.6|1053.4|1053.8|1053.4|1051.6|1051.4|128782
1601552700000|2020-10-01 11:45:00|1053.8|1053.6|1058.4|1058.2|1059.4|1059|1053.6|1053.4|281521
1601553000000|2020-10-01 11:50:00|1058.6|1058|1057|1056.6|1058.6|1058.4|1055.4|1055.2|109662
1601553300000|2020-10-01 11:55:00|1056.8|1056.4|1059.2|1058.8|1059.2|1059|1056.6|1056.2|58707
1601553600000|2020-10-01 12:00:00|1059.4|1058.6|1056.6|1056.4|1059.4|1059.2|1055.6|1055.4|162551
1601553900000|2020-10-01 12:05:00|1056.4|1056.2|1053.6|1053.2|1056.6|1056.4|1053|1052.6|129378
1601554200000|2020-10-01 12:10:00|1053.4|1053.4|1054.2|1054|1055.2|1055|1053|1052.8|132133
1601554500000|2020-10-01 12:15:00|1054.4|1054.2|1051.8|1051.6|1054.6|1054.4|1051.6|1051.2|127788
1601554800000|2020-10-01 12:20:00|1052|1051.8|1052.4|1052.2|1053|1052.8|1050.8|1050.6|179553
1601555100000|2020-10-01 12:25:00|1052.2|1052|1053|1052.4|1053|1052.6|1051.2|1051|60330
1601555400000|2020-10-01 12:30:00|1053.2|1052.6|1052.6|1052.4|1055|1054.8|1052.2|1052|247716
1601555700000|2020-10-01 12:35:00|1052.8|1052.6|1052.6|1052.2|1053.6|1053.4|1051.2|1051|113165
1601556000000|2020-10-01 12:40:00|1052.4|1052|1053|1052.6|1053.2|1052.8|1052.2|1052|101932
1601556300000|2020-10-01 12:45:00|1052.8|1052.8|1053|1052.6|1053.4|1053.2|1052.4|1052|96036
1601556600000|2020-10-01 12:50:00|1053.2|1052.8|1053.4|1053.2|1054|1053.8|1052.8|1052.6|75775
1601556900000|2020-10-01 12:55:00|1053.2|1053|1052.2|1052|1054.4|1054|1052|1051.6|130826
1601557200000|2020-10-01 13:00:00|1052|1051.8|1051.8|1051.6|1052.2|1052|1050.2|1050|140651
1601557500000|2020-10-01 13:05:00|1051.6|1051.4|1049.6|1049.4|1051.8|1051.4|1047.8|1047.6|528851
1601557800000|2020-10-01 13:10:00|1049.8|1049.2|1048.2|1048|1049.8|1049.6|1047.2|1047|238687
1601558100000|2020-10-01 13:15:00|1048.4|1048.2|1047.2|1047|1049|1048.6|1047|1046.8|113904
1601558400000|2020-10-01 13:20:00|1047|1046.8|1047.6|1047.4|1048.4|1048.2|1047|1046.8|129613
1601558700000|2020-10-01 13:25:00|1047.4|1047.2|1052|1051.6|1053.2|1052.8|1047|1046.8|247972
1601559000000|2020-10-01 13:30:00|1052.2|1051.8|1052.4|1052|1053|1052.6|1047.6|1047.4|548498
1601559300000|2020-10-01 13:35:00|1052.6|1051.8|1052.8|1052.4|1054.6|1054.2|1052|1051.8|209573
1601559600000|2020-10-01 13:40:00|1053|1052.6|1051.8|1051.4|1055.6|1055|1051.4|1051|239183
1601559900000|2020-10-01 13:45:00|1052|1051.2|1052|1051.6|1052.6|1052.2|1050|1049.6|226330
1601560200000|2020-10-01 13:50:00|1051.8|1051.4|1046.4|1046|1052|1051.6|1046.2|1046|161861
1601560500000|2020-10-01 13:55:00|1046.2|1046.2|1046.4|1046.2|1047.2|1047|1045.4|1045|174615
1601560800000|2020-10-01 14:00:00|1046.2|1046|1040.8|1040.6|1046.4|1046|1040.2|1040|674228
1601561100000|2020-10-01 14:05:00|1041|1040.4|1040.8|1040.4|1041.8|1041.4|1038.2|1038|464505
1601561400000|2020-10-01 14:10:00|1041|1040.6|1040.8|1040.6|1042.2|1042|1039.2|1039|292645
1601561700000|2020-10-01 14:15:00|1040.6|1040.4|1040.2|1039.8|1042.2|1042|1038.2|1038|323301
1601562000000|2020-10-01 14:20:00|1040.4|1040|1037|1036.6|1040.4|1040.2|1036.8|1036.6|327331
1601562300000|2020-10-01 14:25:00|1036.8|1036.4|1036.6|1036.2|1037.6|1037.4|1035.2|1035|315918
1601562600000|2020-10-01 14:30:00|1036.2|1036|1037.8|1037.4|1038.4|1038|1035.4|1035.2|190626
1601562900000|2020-10-01 14:35:00|1037.6|1037.2|1038.8|1038.6|1039.6|1039.2|1036.8|1036.6|263362
1601563200000|2020-10-01 14:40:00|1038.6|1038.4|1039.6|1039.4|1041.4|1041.2|1038.2|1037.8|269581
1601563500000|2020-10-01 14:45:00|1039.8|1039.6|1041.6|1041.4|1042|1041.8|1039.4|1039|423355
1601563800000|2020-10-01 14:50:00|1041.8|1041.6|1039.6|1039|1042|1041.8|1038.6|1038.4|360180
1601564100000|2020-10-01 14:55:00|1039.4|1039.2|1039.2|1038.8|1040.2|1040|1037.4|1037|407597
1601564400000|2020-10-01 15:00:00|1039|1039|1040.6|1040.4|1041.2|1040.8|1037.2|1037|442989
1601564700000|2020-10-01 15:05:00|1040.4|1040.2|1038|1037.6|1041.2|1041|1037.8|1037.4|344184
1601565000000|2020-10-01 15:10:00|1037.8|1037.4|1038.6|1038.4|1039|1038.8|1036.8|1036.6|330356
1601565300000|2020-10-01 15:15:00|1038.4|1038.2|1038.8|1038.4|1039.4|1039.2|1037.6|1037.4|393612
1601565600000|2020-10-01 15:20:00|1038.6|1038.6|1037.2|1037|1039.2|1039|1037.2|1037|388389
1601565900000|2020-10-01 15:25:00|1037.4|1037.2|1037.4|1037|1038|1037.6|1036.2|1036|417650
1601622000000|2020-10-02 07:00:00|1084.2|1000.2|1014.8|1013.8|1084.2|1020.2|1011.8|998|900304
1601622300000|2020-10-02 07:05:00|1015|1014|1023.4|1023|1026.4|1026|1014.2|1013.4|660672
1601622600000|2020-10-02 07:10:00|1023.2|1022.6|1027|1026.4|1028.4|1027.8|1018.6|1018|483862
1601622900000|2020-10-02 07:15:00|1026.8|1026.6|1027.6|1027|1030|1029.4|1024.4|1024|343521
1601623200000|2020-10-02 07:20:00|1027.8|1026.8|1027.8|1027.2|1032|1031.4|1026.4|1025.6|338536
1601623500000|2020-10-02 07:25:00|1027.6|1027|1027.6|1027|1032.8|1032.4|1026|1025.6|446776
1601623800000|2020-10-02 07:30:00|1027.8|1027.2|1028.2|1027.8|1029.2|1028.4|1025.4|1025|309177
1601624100000|2020-10-02 07:35:00|1028.4|1028|1026.2|1025.8|1029|1028.6|1024.2|1024|348488
1601624400000|2020-10-02 07:40:00|1026.4|1026|1028.4|1028|1029.4|1029|1026.4|1025.8|160299
1601624700000|2020-10-02 07:45:00|1028.2|1027.8|1026|1025.6|1028.4|1027.8|1025.2|1025|156495
1601625000000|2020-10-02 07:50:00|1025.8|1025.8|1025|1024.6|1027.2|1026.8|1023.8|1023.6|199757
1601625300000|2020-10-02 07:55:00|1024.8|1024.4|1024|1023.8|1025.4|1025.2|1021.8|1021.4|171402
1601625600000|2020-10-02 08:00:00|1024.2|1023.6|1025.4|1025.2|1025.8|1025.4|1023.2|1022.8|98882
1601625900000|2020-10-02 08:05:00|1025.2|1025|1025.8|1025.4|1026.8|1026.6|1024.8|1024.6|218525
1601626200000|2020-10-02 08:10:00|1025.6|1025.2|1021.8|1021.4|1025.6|1025.4|1020.6|1020.4|262073
1601626500000|2020-10-02 08:15:00|1021.6|1021.2|1024.8|1024.4|1025|1024.8|1021.4|1021|150428
1601626800000|2020-10-02 08:20:00|1025|1024.6|1027.4|1027|1027.4|1027.2|1024.4|1024.2|185661
1601627100000|2020-10-02 08:25:00|1027.2|1027.2|1027.4|1027|1029|1028.8|1026.2|1026|122559
1601627400000|2020-10-02 08:30:00|1027.2|1026.8|1027|1026.8|1027.4|1027|1024.8|1024.6|166436
1601627700000|2020-10-02 08:35:00|1026.8|1026.6|1027|1026.8|1029.6|1029.2|1026.8|1026.6|135039
1601628000000|2020-10-02 08:40:00|1026.8|1026.6|1026.6|1026.4|1029.2|1028.8|1026|1025.6|206352
1601628300000|2020-10-02 08:45:00|1026.8|1026.6|1028.8|1028.6|1029|1028.8|1026.6|1026.4|104672
1601628600000|2020-10-02 08:50:00|1028.6|1028.4|1028.6|1028.4|1029|1028.6|1026.6|1026.4|148742
1601628900000|2020-10-02 08:55:00|1028.4|1028.2|1029.8|1029.6|1031.2|1031|1028.2|1028|220810
1601629200000|2020-10-02 09:00:00|1030|1029.4|1032.4|1032|1032.8|1032.4|1027.4|1027|225227
1601629500000|2020-10-02 09:05:00|1032.2|1031.8|1032|1031.6|1032.6|1032.2|1030.8|1030.6|177822
1601629800000|2020-10-02 09:10:00|1031.8|1031.8|1030.8|1030.6|1032.2|1032|1030.6|1030.4|128173
1601630100000|2020-10-02 09:15:00|1031|1030.8|1030.2|1030|1031.2|1031|1029.4|1029.2|99370
1601630400000|2020-10-02 09:20:00|1030.4|1030.2|1030.2|1029.8|1032|1031.8|1030|1029.6|110001
1601630700000|2020-10-02 09:25:00|1030|1030|1028|1027.6|1030.8|1030.6|1027.6|1027.4|146175
1601631000000|2020-10-02 09:30:00|1028.2|1027.8|1027.6|1027.4|1028.8|1028.6|1027.4|1027|71094
1601631300000|2020-10-02 09:35:00|1027.4|1027.2|1025.8|1025.6|1028|1027.8|1025.8|1025.6|121292
1601631600000|2020-10-02 09:40:00|1026|1025.8|1022|1021.6|1026|1025.8|1021.2|1021|272767
1601631900000|2020-10-02 09:45:00|1021.8|1021.8|1023.8|1023.4|1025.8|1025.6|1021.4|1021.2|139215
1601632200000|2020-10-02 09:50:00|1023.6|1023.2|1023.6|1023.4|1024|1023.8|1021.8|1021.6|106950
1601632500000|2020-10-02 09:55:00|1023.4|1023.2|1023.4|1023|1023.6|1023.4|1021.6|1021.4|117211
1601632800000|2020-10-02 10:00:00|1023.2|1022.8|1024.8|1024.4|1025|1024.8|1021.8|1021.6|61147
1601633100000|2020-10-02 10:05:00|1024.6|1024.2|1022.6|1022.4|1024.6|1024.4|1022.2|1022|88098
1601633400000|2020-10-02 10:10:00|1022.8|1022.6|1021.2|1021|1022.8|1022.6|1020.6|1020.4|103572
1601633700000|2020-10-02 10:15:00|1021|1020.8|1019.4|1019.2|1021.4|1021|1018.8|1018.6|227847
1601634000000|2020-10-02 10:20:00|1019.6|1019|1018.6|1018.4|1019.6|1019.2|1018.2|1018|155803
1601634300000|2020-10-02 10:25:00|1018.4|1018.2|1020.8|1020.6|1021.6|1021.4|1018.4|1018.2|105059
1601634600000|2020-10-02 10:30:00|1020.6|1020.4|1020.6|1020.4|1021.4|1021.2|1020.2|1020|96389
1601634900000|2020-10-02 10:35:00|1020.4|1020.2|1022.4|1022|1022.6|1022.2|1019.8|1019.6|77664
1601635200000|2020-10-02 10:40:00|1022.2|1022.2|1021.8|1021.6|1022.2|1022.2|1020.6|1020.4|56034
1601635500000|2020-10-02 10:45:00|1022|1021.4|1019|1018.6|1022|1021.8|1018.6|1018.4|85868
1601635800000|2020-10-02 10:50:00|1018.8|1018.8|1019.4|1019.2|1020.2|1019.8|1018.6|1018.4|64742
1601636100000|2020-10-02 10:55:00|1019.6|1019.4|1019.6|1019.2|1019.8|1019.6|1018.6|1018.4|82497
1601636400000|2020-10-02 11:00:00|1019.8|1019.4|1020.2|1019.8|1020.6|1020.4|1019|1018.8|103581
1601636700000|2020-10-02 11:05:00|1020|1019.6|1019|1018.8|1020.6|1020.4|1019|1018.8|51643
1601637000000|2020-10-02 11:10:00|1019.2|1019|1020.8|1020.6|1021|1020.8|1019|1018.8|123484
1601637300000|2020-10-02 11:15:00|1021|1020.8|1019.4|1019.2|1021.2|1021|1018.8|1018.6|51805
1601637600000|2020-10-02 11:20:00|1019.2|1019|1019|1018.8|1020.4|1020|1018.4|1018|50982
1601637900000|2020-10-02 11:25:00|1018.8|1018.6|1020|1019.8|1020|1019.8|1018.6|1018.4|88388
1601638200000|2020-10-02 11:30:00|1019.8|1019.6|1021|1020.6|1022.4|1022.2|1019.4|1019.2|102770
1601638500000|2020-10-02 11:35:00|1020.8|1020.8|1021|1020.8|1021.6|1021.4|1020|1019.8|87154
1601638800000|2020-10-02 11:40:00|1020.8|1020.6|1018.4|1018.2|1021|1020.6|1018.2|1018|187296
1601639100000|2020-10-02 11:45:00|1018.6|1018|1019.2|1019|1019.4|1019.2|1017.8|1017.6|121277
1601639400000|2020-10-02 11:50:00|1019.4|1018.8|1019.8|1019.4|1020.8|1020.6|1018.6|1018.4|151598
1601639700000|2020-10-02 11:55:00|1019.6|1019.2|1020.4|1020|1020.6|1020.4|1018.2|1018|117951
1601640000000|2020-10-02 12:00:00|1020.2|1019.8|1018.2|1018|1020.2|1019.8|1017.8|1017.6|104580
1601640300000|2020-10-02 12:05:00|1018.4|1018.2|1018.8|1018.6|1019.2|1019|1018.2|1018|61727
1601640600000|2020-10-02 12:10:00|1018.6|1018.4|1022.8|1022.4|1023|1022.8|1018.6|1018.4|128619
1601640900000|2020-10-02 12:15:00|1023|1022.6|1024.2|1023.8|1024.4|1024.2|1022.6|1022.4|80093
1601641200000|2020-10-02 12:20:00|1024|1023.6|1024.4|1024|1025.2|1025|1023|1022.8|89566
1601641500000|2020-10-02 12:25:00|1024.6|1024.2|1023.2|1022.4|1024.6|1024.2|1022.6|1022.2|84921
1601641800000|2020-10-02 12:30:00|1022.8|1022.2|1022.6|1022.4|1023.4|1023.2|1019.4|1019|112604
1601642100000|2020-10-02 12:35:00|1022.4|1022.2|1021.8|1021.6|1023.2|1022.8|1021|1020.8|87578
1601642400000|2020-10-02 12:40:00|1021.6|1021.4|1021|1020.8|1022.6|1022.4|1021|1020.6|81681
1601642700000|2020-10-02 12:45:00|1021.2|1020.6|1018.2|1018|1021.2|1020.8|1018.2|1018|130979
1601643000000|2020-10-02 12:50:00|1018|1017.8|1018.2|1017.8|1018.8|1018.4|1016.6|1016.2|186847
1601643300000|2020-10-02 12:55:00|1018|1017.6|1018.8|1018.6|1019.6|1019.2|1017.4|1017|101286
1601643600000|2020-10-02 13:00:00|1018.6|1018.4|1015.6|1015.2|1018.6|1018.4|1014.6|1014.2|524852
1601643900000|2020-10-02 13:05:00|1015.8|1015.4|1017.2|1016.8|1017.4|1017|1015.8|1015.4|111927
1601644200000|2020-10-02 13:10:00|1017.4|1017|1016.4|1016|1017.6|1017.4|1015.4|1015.2|228256
1601644500000|2020-10-02 13:15:00|1016.6|1016.2|1018.6|1018.2|1019.4|1019.2|1016|1015.6|222887
1601644800000|2020-10-02 13:20:00|1018.4|1018|1018.8|1018.6|1019|1018.8|1017.2|1017|103519
1601645100000|2020-10-02 13:25:00|1018.6|1018.4|1018.8|1018.4|1019.6|1019.4|1018.2|1018|141788
1601645400000|2020-10-02 13:30:00|1018.6|1018.2|1018|1017.6|1018.8|1018.4|1016.4|1016.2|404925
1601645700000|2020-10-02 13:35:00|1017.8|1017.4|1028.4|1028|1028.8|1028.6|1017.8|1017.4|500831
1601646000000|2020-10-02 13:40:00|1028.2|1027.8|1028.2|1027.8|1032|1031.6|1027|1026.8|429918
1601646300000|2020-10-02 13:45:00|1028|1028|1029.2|1028.8|1029.4|1029.2|1026.8|1026.6|360949
1601646600000|2020-10-02 13:50:00|1029|1029|1027.8|1027.6|1029.4|1029|1025.2|1025|332185
1601646900000|2020-10-02 13:55:00|1028|1027.8|1028.8|1028.6|1029.2|1029|1026.2|1026|233322
1601647200000|2020-10-02 14:00:00|1028.6|1028.4|1032.6|1032.2|1033.4|1033|1027.6|1027.2|326116
1601647500000|2020-10-02 14:05:00|1032.4|1032.4|1035.6|1035.2|1037.2|1037|1032.4|1032.2|369388
1601647800000|2020-10-02 14:10:00|1035.4|1035.4|1033.4|1033.2|1036.4|1036|1032.2|1032|284403
1601648100000|2020-10-02 14:15:00|1033.2|1033|1032.6|1032.4|1034.2|1034|1031.4|1031.2|289955
1601648400000|2020-10-02 14:20:00|1032.4|1032.2|1031|1030.8|1033.6|1033.4|1031|1030.8|132700
1601648700000|2020-10-02 14:25:00|1031.2|1031|1031.2|1031|1033.2|1033|1030.2|1030|172405
1601649000000|2020-10-02 14:30:00|1031|1030.8|1034.2|1034|1034.4|1034.2|1030.4|1030.2|214761
1601649300000|2020-10-02 14:35:00|1034|1033.8|1031.8|1031.6|1034.2|1034|1031.6|1031.4|190961
1601649600000|2020-10-02 14:40:00|1032|1031.8|1029.4|1029|1032|1031.8|1028|1027.6|393712
1601649900000|2020-10-02 14:45:00|1029.2|1028.8|1029.2|1029|1030.6|1030.2|1028.2|1028|164700
1601650200000|2020-10-02 14:50:00|1029.4|1029.2|1029.6|1029.4|1030.2|1030|1027|1026.8|213238
1601650500000|2020-10-02 14:55:00|1029.8|1029.6|1030|1029.8|1031.8|1031.6|1029.8|1029.4|172565
1601650800000|2020-10-02 15:00:00|1030.2|1030|1035.4|1035.2|1036|1035.8|1029.6|1029.4|411841
1601651100000|2020-10-02 15:05:00|1035.6|1035.4|1038.2|1038|1038.8|1038.6|1034.8|1034.4|314143
1601651400000|2020-10-02 15:10:00|1038.4|1038.2|1038.6|1038.2|1039.4|1039.2|1036.6|1036.4|458786
1601651700000|2020-10-02 15:15:00|1038.8|1038.4|1041.2|1041|1041.2|1041|1038.2|1038|423929
1601652000000|2020-10-02 15:20:00|1041.4|1041.2|1044.2|1043.8|1045|1044.8|1041|1040.8|459150
1601652300000|2020-10-02 15:25:00|1044|1044|1045.8|1045.2|1045.8|1045.4|1043.2|1043|512392
1601881200000|2020-10-05 07:00:00|1074|1039.2|1067.8|1067.2|1074|1070.8|1063.6|1039.2|595563
1601881500000|2020-10-05 07:05:00|1068|1067.4|1068.4|1068|1071.8|1071.2|1063.6|1062.8|389477
1601881800000|2020-10-05 07:10:00|1068.6|1068.2|1068|1067.6|1069.2|1068.6|1065|1064.6|152707
1601882100000|2020-10-05 07:15:00|1067.8|1067.4|1066.2|1065.6|1069.8|1069.4|1064.8|1064.4|179474
1601882400000|2020-10-05 07:20:00|1066|1065.4|1067.4|1066.8|1068.4|1067.8|1065.4|1064.8|324176
1601882700000|2020-10-05 07:25:00|1067.6|1067|1063.8|1063|1068|1067.6|1060.4|1060.2|99017
1601883000000|2020-10-05 07:30:00|1063.6|1063.2|1064.4|1063.8|1065|1064.8|1061.8|1061.2|137968
1601883300000|2020-10-05 07:35:00|1064.6|1064|1064|1063.4|1066.6|1066|1063.6|1063|112914
1601883600000|2020-10-05 07:40:00|1063.8|1063.2|1061.6|1061|1063.8|1063.4|1059.6|1059|187554
1601883900000|2020-10-05 07:45:00|1061.4|1061.2|1060.6|1060.2|1063|1062.6|1060.6|1060.2|109606
1601884200000|2020-10-05 07:50:00|1060.8|1060.4|1056.4|1056|1061.2|1060.6|1056|1055.8|172801
1601884500000|2020-10-05 07:55:00|1056.2|1056.2|1054.2|1053.6|1058|1057.4|1053|1052.6|96524
1601884800000|2020-10-05 08:00:00|1054|1053.8|1054.8|1054.2|1056.4|1056|1054|1053.6|104108
1601885100000|2020-10-05 08:05:00|1055|1054.4|1055.2|1054.8|1055.8|1055.6|1053|1052.8|138530
1601885400000|2020-10-05 08:10:00|1055.4|1055|1056.8|1056.4|1057.2|1057|1054.6|1054|127803
1601885700000|2020-10-05 08:15:00|1056.6|1056.2|1059.8|1059.4|1059.8|1059.6|1056.2|1055.8|181800
1601886000000|2020-10-05 08:20:00|1059.6|1059.2|1060.4|1060|1060.6|1060.4|1058.4|1058.2|164101
1601886300000|2020-10-05 08:25:00|1060.2|1059.8|1058.2|1057.8|1060.4|1060|1057.4|1057|183359
1601886600000|2020-10-05 08:30:00|1058|1058|1058.2|1058|1059.4|1059.2|1057.2|1056.8|162814
1601886900000|2020-10-05 08:35:00|1058.4|1058.2|1059.8|1059.4|1060.4|1060.2|1058.4|1058.2|60717
1601887200000|2020-10-05 08:40:00|1060|1059.6|1059.2|1059|1060.8|1060.4|1059.2|1058.8|127893
1601887500000|2020-10-05 08:45:00|1059.4|1059.2|1058.6|1058.2|1059.4|1059.2|1057.8|1057.6|60178
1601887800000|2020-10-05 08:50:00|1058.8|1058.4|1060.8|1060.2|1061|1060.8|1058.4|1058.2|84844
1601888100000|2020-10-05 08:55:00|1060.6|1060.4|1062.2|1061.8|1062.8|1062.4|1060|1059.6|167173
1601888400000|2020-10-05 09:00:00|1062|1061.6|1062.2|1061.8|1062.4|1062.2|1060|1059.4|39763
1601888700000|2020-10-05 09:05:00|1062|1061.6|1062.4|1062.2|1062.6|1062.2|1060.4|1060|98294
1601889000000|2020-10-05 09:10:00|1062.2|1062|1063|1062.8|1063.6|1063.4|1062|1061.8|178023
1601889300000|2020-10-05 09:15:00|1062.8|1062.6|1061.8|1061.4|1063.2|1063|1061.6|1061.2|87704
1601889600000|2020-10-05 09:20:00|1061.6|1061.6|1065.4|1065|1065.6|1065.4|1061.6|1061.4|162199
1601889900000|2020-10-05 09:25:00|1065.2|1064.8|1065.8|1065.6|1066|1065.6|1064|1063.8|103970
1601890200000|2020-10-05 09:30:00|1066|1065.8|1064.4|1064|1066|1065.8|1063.8|1063.6|67723
1601890500000|2020-10-05 09:35:00|1064.2|1063.8|1066.6|1066.2|1066.6|1066.4|1063.8|1063.6|50000
1601890800000|2020-10-05 09:40:00|1066.8|1066.4|1066.4|1066|1067.6|1067.2|1065.4|1065|82270
1601891100000|2020-10-05 09:45:00|1066.2|1065.8|1065.4|1065|1066.4|1066|1063.2|1063|89390
1601891400000|2020-10-05 09:50:00|1065.2|1064.8|1066.4|1066.2|1066.4|1066.2|1064.8|1064.6|58372
1601891700000|2020-10-05 09:55:00|1066.6|1066.4|1067.8|1067.6|1068.4|1068.2|1066.6|1066.2|139312
1601892000000|2020-10-05 10:00:00|1068|1067.8|1067.6|1067.2|1068.6|1068.2|1067.2|1067|87713
1601892300000|2020-10-05 10:05:00|1067.4|1067|1068.2|1068|1068.6|1068.4|1067|1066.6|190411
1601892600000|2020-10-05 10:10:00|1068.4|1068.2|1066.6|1066.2|1068.8|1068.6|1066|1065.8|51940
1601892900000|2020-10-05 10:15:00|1066.4|1066.4|1066.4|1066.2|1067.4|1067|1065.8|1065.6|52000
1601893200000|2020-10-05 10:20:00|1066.2|1066|1067.6|1067.2|1068|1067.8|1066|1065.8|37482
1601893500000|2020-10-05 10:25:00|1067.8|1067.4|1071.2|1071|1071.4|1071|1067.8|1067.4|231671
1601893800000|2020-10-05 10:30:00|1071.4|1071.2|1072.2|1072|1072.8|1072.6|1070.2|1069.8|285886
1601894100000|2020-10-05 10:35:00|1072.4|1071.8|1075.6|1075.4|1076|1075.8|1072.2|1071.8|306186
1601894400000|2020-10-05 10:40:00|1075.4|1075.2|1074.8|1074.6|1076|1075.8|1074.4|1074|163813
1601894700000|2020-10-05 10:45:00|1075|1074.8|1075|1074.6|1075.4|1075|1073.8|1073.4|99263
1601895000000|2020-10-05 10:50:00|1074.8|1074.4|1075.8|1075.6|1075.8|1075.6|1074.2|1074|150319
1601895300000|2020-10-05 10:55:00|1075.6|1075.4|1075.8|1075.4|1077.2|1077|1074.8|1074.6|240496
1601895600000|2020-10-05 11:00:00|1076|1075.6|1075.2|1075|1077|1076.8|1074.6|1074.4|146937
1601895900000|2020-10-05 11:05:00|1075.4|1075.2|1080.6|1080.4|1081|1080.8|1075.4|1075.2|265194
1601896200000|2020-10-05 11:10:00|1080.4|1080.2|1080.4|1080.2|1081|1080.8|1078.4|1078.2|171944
1601896500000|2020-10-05 11:15:00|1080.2|1080|1080.4|1080.2|1081|1080.6|1079.4|1079.2|141475
1601896800000|2020-10-05 11:20:00|1080.2|1080|1079.8|1079.6|1080.6|1080.4|1079|1078.8|162785
1601897100000|2020-10-05 11:25:00|1080|1079.4|1077.8|1077.4|1080.4|1080.2|1077.6|1077.4|141506
1601897400000|2020-10-05 11:30:00|1078|1077.6|1077.8|1077.4|1079.6|1079.4|1077.6|1077.2|138246
1601897700000|2020-10-05 11:35:00|1078|1077.6|1078|1077.8|1079.4|1079.2|1077.6|1077.4|153244
1601898000000|2020-10-05 11:40:00|1078.2|1078|1080|1079.8|1080|1079.8|1077.8|1077.6|89647
1601898300000|2020-10-05 11:45:00|1080.2|1080|1082.6|1082.4|1082.8|1082.6|1080.2|1080|193985
1601898600000|2020-10-05 11:50:00|1082.4|1082.2|1082.4|1082.2|1083.2|1083|1082|1081.6|363729
1601898900000|2020-10-05 11:55:00|1082.2|1082|1081.8|1081.4|1083|1082.8|1081.4|1081|106385
1601899200000|2020-10-05 12:00:00|1081.6|1081.6|1079.8|1079.4|1081.8|1081.6|1079.6|1079.4|153650
1601899500000|2020-10-05 12:05:00|1079.6|1079.6|1080.8|1080.4|1082|1081.8|1079.6|1079.6|96113
1601899800000|2020-10-05 12:10:00|1080.6|1080.6|1082|1081.8|1082.2|1082|1078.2|1078|324207
1601900100000|2020-10-05 12:15:00|1082.2|1081.6|1077.4|1077.2|1082.2|1081.6|1077.2|1077|123821
1601900400000|2020-10-05 12:20:00|1077.6|1077.4|1076.2|1076|1078.2|1077.8|1076|1075.8|93766
1601900700000|2020-10-05 12:25:00|1076.4|1076.2|1075.4|1075|1076.4|1076.2|1075|1074.6|79662
1601901000000|2020-10-05 12:30:00|1075.2|1074.8|1075.6|1075.2|1076.2|1076|1074.8|1074.6|45389
1601901300000|2020-10-05 12:35:00|1075.4|1075.4|1076.6|1076.4|1077.2|1076.8|1075.4|1075|68557
1601901600000|2020-10-05 12:40:00|1076.8|1076.6|1075|1074.6|1077.2|1077|1074.8|1074.6|131715
1601901900000|2020-10-05 12:45:00|1074.8|1074.4|1072.4|1072.2|1075.4|1075|1072|1071.6|105136
1601902200000|2020-10-05 12:50:00|1072.6|1072.4|1072.6|1072.4|1073.6|1073.4|1071.4|1071.2|109819
1601902500000|2020-10-05 12:55:00|1072.8|1072.6|1072.6|1072.2|1073.4|1073.2|1072.2|1072|97136
1601902800000|2020-10-05 13:00:00|1072.4|1072|1075.4|1075|1075.6|1075.4|1071.8|1071.6|158162
1601903100000|2020-10-05 13:05:00|1075.2|1074.8|1072.6|1072.4|1075.6|1075.4|1072.2|1071.8|123629
1601903400000|2020-10-05 13:10:00|1072.4|1072.2|1073|1072.8|1073.4|1073|1072.2|1072|71035
1601903700000|2020-10-05 13:15:00|1073.2|1073|1073.4|1073|1074.2|1074|1072.6|1072.2|159125
1601904000000|2020-10-05 13:20:00|1073.2|1073.2|1071|1070.8|1073.4|1073.2|1070.6|1070.2|126039
1601904300000|2020-10-05 13:25:00|1071.2|1071|1069|1068.8|1072|1071.8|1069|1068.6|160067
1601904600000|2020-10-05 13:30:00|1069.2|1069|1072.8|1072.2|1076.6|1076.4|1069.2|1069|390317
1601904900000|2020-10-05 13:35:00|1073|1072.4|1069.8|1069.4|1074.8|1074.6|1068.2|1067.8|298752
1601905200000|2020-10-05 13:40:00|1070|1069.2|1069|1068.4|1070.6|1070.4|1065|1064.6|390348
1601905500000|2020-10-05 13:45:00|1068.8|1068.6|1066.2|1065.8|1070|1069.6|1065.2|1065|275074
1601905800000|2020-10-05 13:50:00|1066|1066|1061.8|1061.6|1067|1066.6|1061.8|1061.6|220054
1601906100000|2020-10-05 13:55:00|1062|1061.8|1061.4|1060.8|1064|1063.8|1060.8|1060.4|204982
1601906400000|2020-10-05 14:00:00|1061.6|1061|1060.8|1060.6|1063|1062.6|1059.6|1059.4|384087
1601906700000|2020-10-05 14:05:00|1061|1060.8|1062.2|1061.8|1063.6|1063.4|1061|1060.8|140287
1601907000000|2020-10-05 14:10:00|1062.4|1062|1059.4|1059|1062.8|1062.6|1057|1056.6|227722
1601907300000|2020-10-05 14:15:00|1059.2|1059.2|1063.4|1063|1064.2|1064|1058.6|1058.4|241505
1601907600000|2020-10-05 14:20:00|1063.6|1063.2|1061|1060.8|1064.4|1064.2|1059.8|1059.2|138448
1601907900000|2020-10-05 14:25:00|1061.2|1061|1059.4|1059|1061.8|1061.4|1058.8|1058.6|141974
1601908200000|2020-10-05 14:30:00|1059.6|1059.2|1063.2|1062.8|1063.2|1063|1059.2|1058.8|157232
1601908500000|2020-10-05 14:35:00|1063|1062.6|1064.6|1064.2|1065.2|1065|1061.2|1060.8|182840
1601908800000|2020-10-05 14:40:00|1064.8|1064.4|1065.8|1065.4|1066|1065.8|1064.4|1064.2|236094
1601909100000|2020-10-05 14:45:00|1065.6|1065.2|1067.4|1067|1067.8|1067.4|1064.8|1064.4|177860
1601909400000|2020-10-05 14:50:00|1067.6|1066.8|1069.6|1069.2|1070|1069.6|1067.2|1066.8|247872
1601909700000|2020-10-05 14:55:00|1069.8|1069.4|1069.4|1069|1070|1069.8|1068.2|1068|151956
1601910000000|2020-10-05 15:00:00|1069.6|1069.2|1069.2|1068.8|1069.6|1069.4|1068.4|1068|392398
1601910300000|2020-10-05 15:05:00|1069.4|1069|1068.4|1068|1069.8|1069.6|1068|1067.8|227014
1601910600000|2020-10-05 15:10:00|1068.2|1067.8|1068|1067.8|1068.6|1068.4|1067.2|1066.8|175410
1601910900000|2020-10-05 15:15:00|1068.2|1068|1069.2|1069|1070|1069.8|1068.2|1067.8|190825
1601911200000|2020-10-05 15:20:00|1069.4|1069.2|1069.6|1069.4|1070|1069.8|1068.8|1068.6|199598
1601911500000|2020-10-05 15:25:00|1069.8|1069.6|1070.4|1070.2|1071.4|1071.2|1068.8|1068.6|469070
1601967600000|2020-10-06 07:00:00|1096.6|1057.6|1079.4|1078.4|1096.6|1085.2|1078.4|1057.6|243174
1601967900000|2020-10-06 07:05:00|1079|1078.2|1091.2|1091|1091.8|1091.4|1075.6|1075.2|583115
1601968200000|2020-10-06 07:10:00|1091|1090.6|1089.8|1089.2|1091.4|1091|1087.4|1087|223581
1601968500000|2020-10-06 07:15:00|1090|1089.4|1081.2|1080.6|1090|1089.4|1078.8|1078.2|218687
1601968800000|2020-10-06 07:20:00|1081|1080.4|1079.8|1079|1082.8|1082.2|1078.2|1077.8|161501
1601969100000|2020-10-06 07:25:00|1079.6|1078.8|1079.8|1079.2|1080.8|1080.4|1078|1077.6|78765
1601969400000|2020-10-06 07:30:00|1079.6|1079.4|1080|1079.6|1080.2|1079.8|1076.6|1076|78390
1601969700000|2020-10-06 07:35:00|1079.8|1079.4|1078.8|1078|1079.8|1079.6|1076.4|1076|64367
1601970000000|2020-10-06 07:40:00|1078.6|1078.2|1080.2|1079.6|1080.6|1080|1077.6|1077.2|111960
1601970300000|2020-10-06 07:45:00|1080|1079.8|1076.8|1076.4|1080.4|1080|1076.8|1076.4|62672
1601970600000|2020-10-06 07:50:00|1077|1076.6|1077.4|1077|1078.2|1078|1074.8|1074.4|236251
1601970900000|2020-10-06 07:55:00|1077.2|1076.8|1078.8|1078.4|1079.2|1079|1076.8|1076.6|65888
1601971200000|2020-10-06 08:00:00|1078.6|1078.2|1074.8|1074.6|1080.8|1080.6|1074.8|1074.6|101765
1601971500000|2020-10-06 08:05:00|1074.6|1074.4|1073.2|1072.8|1074.8|1074.4|1072.4|1072.2|116815
1601971800000|2020-10-06 08:10:00|1073|1072.6|1076.4|1076|1076.6|1076.2|1072|1071.6|133541
1601972100000|2020-10-06 08:15:00|1076.2|1075.8|1078.8|1078.4|1078.8|1078.4|1074.8|1074.6|82171
1601972400000|2020-10-06 08:20:00|1078.6|1078.2|1076.8|1076.4|1078.6|1078.2|1075.6|1075.2|63140
1601972700000|2020-10-06 08:25:00|1076.6|1076.2|1076.2|1076|1076.6|1076.2|1073.8|1073.4|74524
1601973000000|2020-10-06 08:30:00|1076|1075.8|1075.6|1075.2|1078|1077.6|1074.6|1074.2|164760
1601973300000|2020-10-06 08:35:00|1075.8|1075|1074.2|1073.8|1075.8|1075.6|1074|1073.6|66065
1601973600000|2020-10-06 08:40:00|1074|1073.6|1073.4|1072.8|1074.2|1073.6|1071.6|1071.2|65467
1601973900000|2020-10-06 08:45:00|1073.2|1073|1074.6|1074.4|1075|1074.6|1073|1072.8|71829
1601974200000|2020-10-06 08:50:00|1074.8|1074.6|1077|1076.6|1077|1076.8|1074.8|1074.2|59076
1601974500000|2020-10-06 08:55:00|1076.8|1076.4|1074.2|1073.6|1077|1076.6|1071.6|1071.2|91933
1601974800000|2020-10-06 09:00:00|1074|1073.4|1076|1075.6|1076|1075.8|1072.6|1072.2|113110
1601975100000|2020-10-06 09:05:00|1075.8|1075.8|1075.8|1075.4|1077|1076.8|1074.8|1074.4|133621
1601975400000|2020-10-06 09:10:00|1075.6|1075.2|1081.4|1081|1081.4|1081.2|1075.4|1074.8|132440
1601975700000|2020-10-06 09:15:00|1081.2|1081.2|1080.6|1080.2|1081.4|1081.2|1079|1078.8|135912
1601976000000|2020-10-06 09:20:00|1080.4|1080|1079.8|1079.4|1081|1080.8|1079.4|1079|155982
1601976300000|2020-10-06 09:25:00|1079.6|1079.2|1081.4|1081|1081.4|1081|1079|1078.6|66168
1601976600000|2020-10-06 09:30:00|1081.2|1080.8|1083.6|1083.2|1083.6|1083.2|1080.4|1080.2|100794
1601976900000|2020-10-06 09:35:00|1083.8|1083.4|1084.6|1084|1086|1085.8|1083.8|1083.4|139467
1601977200000|2020-10-06 09:40:00|1084.4|1084.2|1085|1084.6|1086.2|1086|1084.2|1084|81647
1601977500000|2020-10-06 09:45:00|1085.2|1084.8|1086.8|1086.4|1086.8|1086.4|1084.8|1084.8|116898
1601977800000|2020-10-06 09:50:00|1087|1086.2|1086.2|1085.8|1087.2|1087|1085.8|1085.6|53370
1601978100000|2020-10-06 09:55:00|1086.4|1086|1084.8|1084.6|1086.6|1086.2|1084.2|1084|117817
1601978400000|2020-10-06 10:00:00|1085|1084.8|1082.6|1082.2|1085|1084.8|1081.6|1081.4|185145
1601978700000|2020-10-06 10:05:00|1082.4|1082|1082.6|1082.2|1083.2|1082.8|1081.6|1081.2|109381
1601979000000|2020-10-06 10:10:00|1082.8|1082.4|1086.2|1085.8|1086.2|1085.8|1082.4|1082.2|140309
1601979300000|2020-10-06 10:15:00|1086.4|1086|1087|1086.6|1087.8|1087.6|1086.2|1086|92918
1601979600000|2020-10-06 10:20:00|1086.8|1086.4|1087.6|1087.2|1088.6|1088.2|1086.8|1086.4|53514
1601979900000|2020-10-06 10:25:00|1087.4|1087|1086.6|1086.2|1088|1087.8|1086.2|1086|50976
1601980200000|2020-10-06 10:30:00|1086.4|1086.4|1087.4|1087.2|1087.4|1087.2|1086|1085.8|101046
1601980500000|2020-10-06 10:35:00|1087.6|1087|1088.2|1087.8|1088.8|1088.4|1087.4|1087|49203
1601980800000|2020-10-06 10:40:00|1088|1087.6|1087.6|1087.4|1088.2|1088|1086.8|1086.6|29793
1601981100000|2020-10-06 10:45:00|1087.4|1087.2|1087.2|1086.8|1088.8|1088.6|1087|1086.6|44898
1601981400000|2020-10-06 10:50:00|1087|1086.6|1087.2|1086.8|1087.4|1087.2|1086.2|1086|51880
1601981700000|2020-10-06 10:55:00|1087|1086.6|1088|1087.6|1088|1087.8|1084|1083.8|106761
1601982000000|2020-10-06 11:00:00|1087.8|1087.8|1089.6|1089.4|1090|1089.8|1087.4|1087.2|87276
1601982300000|2020-10-06 11:05:00|1089.8|1089.6|1089.6|1089.2|1090|1089.8|1088.8|1088.6|129737
1601982600000|2020-10-06 11:10:00|1089.4|1089.4|1091.2|1090.8|1091.8|1091.6|1088.8|1088.6|189360
1601982900000|2020-10-06 11:15:00|1091|1091|1090.6|1090.4|1091.2|1091|1090|1089.8|83207
1601983200000|2020-10-06 11:20:00|1090.8|1090.6|1091.4|1091|1091.4|1091.2|1090.2|1090|35413
1601983500000|2020-10-06 11:25:00|1091.2|1090.8|1092.2|1091.8|1093|1092.8|1091|1090.8|198263
1601983800000|2020-10-06 11:30:00|1092.4|1092|1091.4|1091|1092.8|1092.4|1090.8|1090.6|222375
1601984100000|2020-10-06 11:35:00|1091.6|1091.2|1095.4|1095|1095.6|1095.4|1091.6|1091.2|234074
1601984400000|2020-10-06 11:40:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095.2|1094.2|1094|143291
1601984700000|2020-10-06 11:45:00|1095.4|1095|1095|1094.6|1096.6|1096.4|1094.8|1094.6|195292
1601985000000|2020-10-06 11:50:00|1095.2|1094.8|1093.6|1093.2|1095.4|1095.2|1092.8|1092.4|45595
1601985300000|2020-10-06 11:55:00|1093.8|1093.4|1095.8|1095.4|1095.8|1095.6|1093.8|1093.4|86564
1601985600000|2020-10-06 12:00:00|1096|1095.6|1096.2|1096|1097|1096.8|1095.8|1095.6|149708
1601985900000|2020-10-06 12:05:00|1096.4|1096.2|1097.8|1097.4|1097.8|1097.6|1093.8|1093.6|182783
1601986200000|2020-10-06 12:10:00|1098|1097.6|1099.8|1099.6|1100|1099.8|1097.8|1097.4|207884
1601986500000|2020-10-06 12:15:00|1100|1099.8|1099|1098.6|1101.8|1101.6|1098.4|1098.2|323101
1601986800000|2020-10-06 12:20:00|1099.2|1098.8|1101.2|1100.8|1102.6|1102.4|1099.2|1098.6|267558
1601987100000|2020-10-06 12:25:00|1101|1100.6|1102.2|1101.8|1102.8|1102.6|1100|1099.8|182619
1601987400000|2020-10-06 12:30:00|1102|1101.6|1101.4|1101|1102.6|1102.2|1101.2|1101|104078
1601987700000|2020-10-06 12:35:00|1101.6|1101.2|1101.4|1101|1102|1101.6|1100.6|1100.4|65405
1601988000000|2020-10-06 12:40:00|1101.2|1101.2|1100.8|1100.4|1101.4|1101.2|1100.6|1100.2|75485
1601988300000|2020-10-06 12:45:00|1101|1100.6|1100|1099.6|1102|1101.6|1100|1099.6|84429
1601988600000|2020-10-06 12:50:00|1099.8|1099.4|1099.8|1099.6|1100.8|1100.6|1099.2|1099|72314
1601988900000|2020-10-06 12:55:00|1100|1099.8|1102|1101.6|1102|1101.8|1099.8|1099.6|119572
1601989200000|2020-10-06 13:00:00|1101.8|1101.8|1108.6|1108.2|1109.4|1109.2|1101.8|1101.6|382633
1601989500000|2020-10-06 13:05:00|1108.8|1108.4|1107.2|1107|1109.4|1109.2|1105.6|1105.4|183281
1601989800000|2020-10-06 13:10:00|1107.4|1107.2|1105.8|1105.4|1108|1107.6|1105.2|1105|186883
1601990100000|2020-10-06 13:15:00|1106|1105.6|1107.8|1107.2|1108.6|1108.4|1105.4|1105|147750
1601990400000|2020-10-06 13:20:00|1108|1107.4|1106.4|1106|1108.8|1108.6|1106|1105.6|138558
1601990700000|2020-10-06 13:25:00|1106.2|1105.8|1106.6|1106.2|1106.8|1106.4|1103.2|1103|142103
1601991000000|2020-10-06 13:30:00|1106.8|1106.4|1116.4|1116|1118|1117.8|1106.8|1106.4|534893
1601991300000|2020-10-06 13:35:00|1116.6|1116.2|1112.6|1112.2|1117.4|1117|1111.8|1111.6|215240
1601991600000|2020-10-06 13:40:00|1112.8|1112.6|1108.8|1108.4|1113|1112.6|1107.6|1107|164356
1601991900000|2020-10-06 13:45:00|1109|1108.6|1107.6|1107.2|1109.2|1109|1106.2|1105.8|163822
1601992200000|2020-10-06 13:50:00|1107.4|1107|1102|1101.8|1107.6|1107.2|1101.6|1101.4|314133
1601992500000|2020-10-06 13:55:00|1101.8|1101.6|1098.2|1097.6|1102.8|1102.4|1098|1097.6|276150
1601992800000|2020-10-06 14:00:00|1098|1097.8|1096.6|1096.4|1099.2|1099|1093.8|1093.6|502244
1601993100000|2020-10-06 14:05:00|1096.4|1096.2|1095|1094.6|1097.2|1097|1094.2|1094|333997
1601993400000|2020-10-06 14:10:00|1094.8|1094.4|1097.2|1096.8|1097.2|1096.8|1093.4|1093|230245
1601993700000|2020-10-06 14:15:00|1097.4|1097|1098.8|1098.4|1100.4|1100|1096.8|1096.4|284554
1601994000000|2020-10-06 14:20:00|1099|1098.6|1096.4|1096.2|1099.8|1099.4|1095.8|1095.4|147145
1601994300000|2020-10-06 14:25:00|1096.6|1096.4|1099.6|1099.2|1099.6|1099.2|1095.4|1095|231711
1601994600000|2020-10-06 14:30:00|1099.8|1099.4|1098.4|1098|1100.6|1100.2|1097.6|1097.2|117419
1601994900000|2020-10-06 14:35:00|1098.2|1097.8|1099.4|1099|1101.2|1100.8|1098|1097.8|215605
1601995200000|2020-10-06 14:40:00|1099.6|1099.2|1094.4|1094|1099.6|1099.4|1092.2|1092|444611
1601995500000|2020-10-06 14:45:00|1094.2|1093.8|1094.4|1094.2|1096|1095.8|1093.6|1093.2|282370
1601995800000|2020-10-06 14:50:00|1094.6|1094.4|1097|1096.6|1098|1097.8|1094.6|1094.4|371103
1601996100000|2020-10-06 14:55:00|1097.2|1096.8|1098.2|1098|1099.6|1099.2|1096.8|1096.6|253220
1601996400000|2020-10-06 15:00:00|1098.4|1098.2|1099.4|1099.2|1100.2|1100|1097.2|1096.8|373927
1601996700000|2020-10-06 15:05:00|1099.6|1099|1099.6|1099.2|1100.4|1100.2|1097.8|1097.6|288301
1601997000000|2020-10-06 15:10:00|1099.4|1099|1096.8|1096.4|1099.4|1099.2|1095.4|1095.2|252018
1601997300000|2020-10-06 15:15:00|1096.6|1096.2|1097|1096.6|1097.4|1097.2|1095.6|1095.2|484356
1601997600000|2020-10-06 15:20:00|1096.8|1096.8|1094.8|1094.4|1097.2|1097|1094.4|1094.2|287262
1601997900000|2020-10-06 15:25:00|1094.6|1094.6|1095.8|1095.4|1096.8|1096.6|1094.2|1094|251478
1602054000000|2020-10-07 07:00:00|1107|1064|1088.6|1087.6|1107|1089.4|1082.4|1064|312151
1602054300000|2020-10-07 07:05:00|1088.4|1087.8|1088|1087.4|1096.2|1096|1088|1087.2|344582
1602054600000|2020-10-07 07:10:00|1088.2|1087.6|1087.6|1087.4|1093.4|1092.8|1087.4|1086.8|325377
1602054900000|2020-10-07 07:15:00|1087.4|1087.2|1087.8|1087.2|1091.4|1090.8|1087.2|1086.8|109544
1602055200000|2020-10-07 07:20:00|1088|1087.4|1086.8|1086.2|1088.6|1088|1084.4|1084.2|142950
1602055500000|2020-10-07 07:25:00|1086.6|1086|1088.2|1087.6|1089.2|1088.8|1085.2|1084.8|157921
1602055800000|2020-10-07 07:30:00|1088|1087.4|1091.2|1090.6|1092.8|1092.2|1087.2|1087|60735
1602056100000|2020-10-07 07:35:00|1091|1090.4|1085.2|1084.8|1091|1090.4|1085.2|1084.4|85696
1602056400000|2020-10-07 07:40:00|1085.4|1085|1087|1086.4|1087.6|1087.2|1085|1084.6|87534
1602056700000|2020-10-07 07:45:00|1086.8|1086.2|1085.4|1084.8|1088.6|1088.2|1084|1083.8|183394
1602057000000|2020-10-07 07:50:00|1085.2|1085|1086.8|1086.2|1088|1087.8|1083.2|1083|105439
1602057300000|2020-10-07 07:55:00|1086.6|1086|1086.6|1086.2|1089.6|1089.2|1086.4|1086|116198
1602057600000|2020-10-07 08:00:00|1086.8|1086.4|1087.6|1087.4|1088.4|1088.2|1085.6|1085.4|34998
1602057900000|2020-10-07 08:05:00|1087.8|1087.6|1085.2|1085|1088.2|1088|1083.8|1083.6|157476
1602058200000|2020-10-07 08:10:00|1085.4|1084.8|1083.4|1083|1085.6|1085.2|1082.4|1082.2|140895
1602058500000|2020-10-07 08:15:00|1083.2|1082.8|1084.4|1084|1084.4|1084|1082.2|1082|96393
1602058800000|2020-10-07 08:20:00|1084.2|1083.8|1085.4|1085|1085.4|1085.2|1082.8|1082.4|67612
1602059100000|2020-10-07 08:25:00|1085.2|1084.8|1084.2|1083.8|1085.6|1085.2|1083.6|1083.4|72030
1602059400000|2020-10-07 08:30:00|1084.4|1084|1083.2|1082.8|1084.4|1084.2|1081.8|1081.4|66372
1602059700000|2020-10-07 08:35:00|1083.4|1083|1083|1082.6|1084.2|1083.8|1081.8|1081.6|45247
1602060000000|2020-10-07 08:40:00|1083.2|1082.8|1082.2|1082|1084.2|1084|1081.2|1081|136934
1602060300000|2020-10-07 08:45:00|1082|1081.8|1083.4|1083|1083.8|1083.6|1081.8|1081.6|45783
1602060600000|2020-10-07 08:50:00|1083.2|1082.8|1084|1083.6|1084.6|1084.4|1081.8|1081.6|48609
1602060900000|2020-10-07 08:55:00|1083.8|1083.4|1082.6|1082.2|1085.2|1085|1082.6|1082.2|27832
1602061200000|2020-10-07 09:00:00|1082.8|1082.4|1079.8|1079.2|1083|1082.6|1079.4|1079.2|336630
1602061500000|2020-10-07 09:05:00|1079.6|1079.4|1077.8|1077.4|1079.8|1079.4|1077.6|1077.2|166828
1602061800000|2020-10-07 09:10:00|1077.6|1077.2|1078.2|1077.8|1079.2|1079|1077.4|1077.2|76927
1602062100000|2020-10-07 09:15:00|1078.4|1078|1078|1077.6|1079.4|1079.2|1077.8|1077.4|45328
1602062400000|2020-10-07 09:20:00|1077.8|1077.8|1076.8|1076.4|1078.6|1078.4|1076.6|1076.4|125867
1602062700000|2020-10-07 09:25:00|1076.6|1076.2|1076.4|1076|1077.2|1077|1075.8|1075.6|53286
1602063000000|2020-10-07 09:30:00|1076.6|1076.2|1077.6|1077.2|1077.8|1077.6|1075.8|1075.6|75108
1602063300000|2020-10-07 09:35:00|1077.8|1077.4|1080|1079.8|1080.4|1080|1077.8|1077.4|67283
1602063600000|2020-10-07 09:40:00|1079.8|1079.6|1080.8|1080.6|1081|1080.8|1079.4|1079|20096
1602063900000|2020-10-07 09:45:00|1080.6|1080.4|1081.2|1081|1081.2|1081|1079.2|1079|51281
1602064200000|2020-10-07 09:50:00|1081.4|1081.2|1080.2|1079.8|1081.4|1081.2|1079.8|1079.6|33152
1602064500000|2020-10-07 09:55:00|1080.4|1080|1079.8|1079.4|1080.6|1080.2|1079.2|1079|46356
1602064800000|2020-10-07 10:00:00|1079.6|1079.2|1079.2|1078.8|1080|1079.6|1078.4|1078|69429
1602065100000|2020-10-07 10:05:00|1079|1078.4|1077.6|1077.2|1080|1079.6|1077|1076.6|58664
1602065400000|2020-10-07 10:10:00|1077.4|1077|1078|1077.6|1078.6|1078.2|1076.4|1076.2|67223
1602065700000|2020-10-07 10:15:00|1077.8|1077.4|1077.8|1077.4|1078|1077.8|1076.6|1076.4|47763
1602066000000|2020-10-07 10:20:00|1077.6|1077.2|1078.4|1078.2|1078.6|1078.4|1077|1076.8|29617
1602066300000|2020-10-07 10:25:00|1078.6|1078.4|1078.8|1078.4|1079|1078.6|1077.8|1077.6|61653
1602066600000|2020-10-07 10:30:00|1078.6|1078.2|1077|1076.6|1078.6|1078.2|1076.8|1076.6|34040
1602066900000|2020-10-07 10:35:00|1076.8|1076.8|1077|1076.8|1078|1077.6|1075.8|1075.6|73752
1602067200000|2020-10-07 10:40:00|1077.2|1077|1075.8|1075.6|1077.6|1077.2|1075.2|1075|122042
1602067500000|2020-10-07 10:45:00|1076|1075.8|1076.2|1076|1076.8|1076.4|1075.6|1075.4|26381
1602067800000|2020-10-07 10:50:00|1076|1075.8|1078.4|1078|1078.6|1078.2|1075.8|1075.6|23477
1602068100000|2020-10-07 10:55:00|1078.2|1078.2|1081|1080.6|1082.2|1082|1078.2|1078|46734
1602068400000|2020-10-07 11:00:00|1080.8|1080.8|1077.2|1077|1080.8|1080.8|1077|1076.8|36806
1602068700000|2020-10-07 11:05:00|1077.4|1077.2|1076|1075.6|1078|1077.8|1075.6|1075.4|233753
1602069000000|2020-10-07 11:10:00|1076.2|1075.8|1077.8|1077.4|1077.8|1077.4|1075.6|1075.4|67502
1602069300000|2020-10-07 11:15:00|1077.6|1077.2|1076.2|1075.8|1078.2|1077.8|1075.8|1075.6|51492
1602069600000|2020-10-07 11:20:00|1076|1075.6|1075.2|1074.8|1076.6|1076.2|1074.4|1074.2|240118
1602069900000|2020-10-07 11:25:00|1075|1074.6|1073.6|1073.2|1075.2|1074.6|1073.2|1073|88347
1602070200000|2020-10-07 11:30:00|1073.4|1073.4|1074.4|1074|1075.4|1075.2|1073.4|1073.2|79247
1602070500000|2020-10-07 11:35:00|1074.2|1073.8|1076|1075.8|1076.2|1076|1074|1073.8|124173
1602070800000|2020-10-07 11:40:00|1076.2|1076|1077|1076.6|1077.4|1077|1075.6|1075.4|147059
1602071100000|2020-10-07 11:45:00|1076.8|1076.4|1077|1076.8|1078.8|1078.6|1076.6|1076.4|48059
1602071400000|2020-10-07 11:50:00|1077.2|1077|1078.4|1078|1078.6|1078.2|1076.6|1076.4|59167
1602071700000|2020-10-07 11:55:00|1078.6|1077.8|1081.4|1081|1081.4|1081|1077.8|1077.6|90664
1602072000000|2020-10-07 12:00:00|1081.2|1080.8|1081.8|1081.4|1081.8|1081.6|1080|1079.8|46029
1602072300000|2020-10-07 12:05:00|1082|1081.6|1081.6|1081.2|1082.6|1082.4|1081|1080.6|88307
1602072600000|2020-10-07 12:10:00|1081.8|1081.4|1080.4|1080.2|1081.8|1081.6|1080|1079.8|58032
1602072900000|2020-10-07 12:15:00|1080.2|1080|1081.8|1081.6|1082.2|1082|1080|1079.8|37057
1602073200000|2020-10-07 12:20:00|1082|1081.8|1083.8|1083.4|1084|1083.4|1082|1081.8|30175
1602073500000|2020-10-07 12:25:00|1083.6|1083.2|1081.2|1080.8|1083.6|1083.2|1080.6|1080.4|91833
1602073800000|2020-10-07 12:30:00|1081.4|1081|1085.6|1085.4|1085.6|1085.4|1081.2|1080.8|69700
1602074100000|2020-10-07 12:35:00|1085.8|1085.6|1087|1086.6|1087|1086.8|1085.8|1085.4|202916
1602074400000|2020-10-07 12:40:00|1087.2|1086.8|1088.6|1088.2|1088.8|1088.6|1086.6|1086.4|81500
1602074700000|2020-10-07 12:45:00|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1087.2|1087|70891
1602075000000|2020-10-07 12:50:00|1088.2|1087.8|1086.6|1086.2|1088.2|1087.8|1086.2|1086|69029
1602075300000|2020-10-07 12:55:00|1086.8|1086.4|1085|1084.8|1087|1086.6|1083.8|1083.6|57910
1602075600000|2020-10-07 13:00:00|1085.2|1085|1086|1085.8|1086.4|1086|1084.8|1084.6|95245
1602075900000|2020-10-07 13:05:00|1086.2|1086|1088|1087.6|1088.2|1088|1086.2|1086|94061
1602076200000|2020-10-07 13:10:00|1087.8|1087.4|1086.6|1086.4|1088|1087.8|1085.2|1085|80067
1602076500000|2020-10-07 13:15:00|1086.8|1086.6|1086.6|1086.2|1087.4|1087|1084.4|1084.2|171518
1602076800000|2020-10-07 13:20:00|1086.4|1086|1084.8|1084.4|1086.8|1086.6|1084.2|1083.8|65013
1602077100000|2020-10-07 13:25:00|1085|1084.6|1083.8|1083.4|1086.6|1086.2|1083.4|1083.2|142798
1602077400000|2020-10-07 13:30:00|1083.6|1083.2|1081.8|1081.4|1087.4|1087|1081.2|1080.8|391373
1602077700000|2020-10-07 13:35:00|1081.6|1081.2|1076.8|1076.4|1082.6|1082.2|1076|1075.6|454212
1602078000000|2020-10-07 13:40:00|1077|1076.6|1081.6|1081.2|1081.8|1081.2|1076.6|1076.4|162332
1602078300000|2020-10-07 13:45:00|1081.4|1081|1080.8|1080.6|1083.8|1083.4|1079.8|1079.4|215169
1602078600000|2020-10-07 13:50:00|1080.6|1080.4|1080.6|1080.2|1082.2|1081.8|1078.6|1078.2|184831
1602078900000|2020-10-07 13:55:00|1080.8|1080.4|1077.8|1077.2|1081.8|1081.4|1077.2|1077|206232
1602079200000|2020-10-07 14:00:00|1077.6|1077|1075.6|1075.2|1079|1078.6|1074.4|1074.2|459552
1602079500000|2020-10-07 14:05:00|1075.8|1075.4|1072.8|1072.4|1076.4|1076.2|1071.4|1071.2|210928
1602079800000|2020-10-07 14:10:00|1073|1072.6|1074.4|1074|1076.4|1075.8|1071.8|1071.6|188494
1602080100000|2020-10-07 14:15:00|1074.2|1074.2|1076.4|1076|1076.6|1076.2|1072.6|1072.4|110575
1602080400000|2020-10-07 14:20:00|1076.2|1075.8|1078.2|1077.8|1078.6|1078.4|1074|1073.8|155742
1602080700000|2020-10-07 14:25:00|1078|1078|1079.6|1079|1080.4|1080.2|1077.4|1077|130977
1602081000000|2020-10-07 14:30:00|1079.8|1079.2|1082|1081.6|1084|1083.6|1079|1078.6|195500
1602081300000|2020-10-07 14:35:00|1081.8|1081.4|1080.4|1080.2|1082|1081.6|1079.2|1079|184605
1602081600000|2020-10-07 14:40:00|1080.6|1080.4|1079.6|1079|1082.4|1082.2|1079.2|1078.8|108737
1602081900000|2020-10-07 14:45:00|1079.8|1079.2|1082.8|1082.6|1082.8|1082.6|1078.8|1078.6|127234
1602082200000|2020-10-07 14:50:00|1083|1082.4|1080.8|1080.4|1083.4|1083|1080.4|1080.2|147979
1602082500000|2020-10-07 14:55:00|1080.6|1080.2|1080.2|1080|1081.2|1081|1079.6|1079.4|173415
1602082800000|2020-10-07 15:00:00|1080.4|1080.2|1082.8|1082.4|1083|1082.8|1079.2|1079|126473
1602083100000|2020-10-07 15:05:00|1082.6|1082.6|1084|1083.6|1084.8|1084.6|1082.6|1082.4|261053
1602083400000|2020-10-07 15:10:00|1084.2|1083.8|1084.4|1084.2|1085.2|1084.8|1083.2|1083|155812
1602083700000|2020-10-07 15:15:00|1084.2|1084|1084|1083.6|1085|1084.6|1083.4|1083|123884
1602084000000|2020-10-07 15:20:00|1083.8|1083.4|1083.4|1083|1084.6|1084.4|1082.4|1082.2|290421
1602084300000|2020-10-07 15:25:00|1083.6|1083.2|1083|1082.4|1084|1083.8|1080.8|1080.6|286971
1602140400000|2020-10-08 07:00:00|1099|1068.6|1084.4|1083.4|1099|1094.4|1082.6|1068.6|240612
1602140700000|2020-10-08 07:05:00|1084.8|1083.6|1085.6|1085|1086.8|1086.4|1078.6|1078|236667
1602141000000|2020-10-08 07:10:00|1085.8|1084.8|1087.6|1087|1088.4|1088|1084.4|1084.2|164409
1602141300000|2020-10-08 07:15:00|1087.4|1087.2|1089.8|1089.4|1090.2|1089.8|1086.6|1086.4|203422
1602141600000|2020-10-08 07:20:00|1090|1089.6|1090.6|1089.8|1091.6|1091|1086.6|1086.4|161847
1602141900000|2020-10-08 07:25:00|1090.4|1090|1092.4|1092|1095.6|1095.2|1089.6|1089.2|234204
1602142200000|2020-10-08 07:30:00|1092.2|1091.8|1094|1093.8|1095|1094.8|1091.6|1091.4|192138
1602142500000|2020-10-08 07:35:00|1093.8|1093.6|1099.4|1099|1099.4|1099|1093.6|1093.4|235254
1602142800000|2020-10-08 07:40:00|1099.2|1099.2|1098|1097.2|1101.4|1101.2|1096.4|1096|238439
1602143100000|2020-10-08 07:45:00|1097.8|1097.4|1096.4|1096|1098.4|1098.2|1094.6|1094.2|108121
1602143400000|2020-10-08 07:50:00|1096.2|1096.2|1095.2|1094.8|1097.2|1097|1093.8|1093.4|87130
1602143700000|2020-10-08 07:55:00|1095|1094.6|1097.4|1097|1098.4|1098|1094.4|1094.2|102038
1602144000000|2020-10-08 08:00:00|1097.6|1097.2|1097.8|1097.4|1098.6|1098.4|1096.4|1095.8|105730
1602144300000|2020-10-08 08:05:00|1098|1097.6|1096.2|1095.8|1098.4|1098.2|1095.4|1095.2|77492
1602144600000|2020-10-08 08:10:00|1096|1095.6|1095.8|1095.4|1096.2|1095.6|1093.4|1093.2|143330
1602144900000|2020-10-08 08:15:00|1096|1095.2|1091|1090.6|1096|1095.8|1090.8|1090.6|93582
1602145200000|2020-10-08 08:20:00|1090.8|1090.4|1090.6|1090.2|1091|1090.8|1088.4|1088.2|129548
1602145500000|2020-10-08 08:25:00|1090.8|1090.4|1088|1087.6|1091|1090.6|1087|1086.8|126948
1602145800000|2020-10-08 08:30:00|1087.8|1087.4|1089.8|1089.4|1091|1090.8|1087.8|1087.4|85977
1602146100000|2020-10-08 08:35:00|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1087.6|1087.2|49364
1602146400000|2020-10-08 08:40:00|1089.4|1089|1089.8|1089.6|1090|1089.8|1088|1087.6|56481
1602146700000|2020-10-08 08:45:00|1089.6|1089.4|1089.8|1089.6|1091.8|1091.2|1089.2|1089|91511
1602147000000|2020-10-08 08:50:00|1090|1089.8|1088.8|1088.4|1090|1089.8|1088.4|1088.2|86090
1602147300000|2020-10-08 08:55:00|1089|1088.6|1089.6|1089.2|1089.8|1089.4|1088.4|1088.2|80589
1602147600000|2020-10-08 09:00:00|1089.4|1089|1092.8|1092.4|1093.4|1093.2|1088.8|1088.6|157722
1602147900000|2020-10-08 09:05:00|1093|1092.6|1092.8|1092.6|1093.6|1093.2|1091.2|1091|76152
1602148200000|2020-10-08 09:10:00|1093|1092.8|1093.4|1093.2|1093.6|1093.4|1091.6|1091.4|108507
1602148500000|2020-10-08 09:15:00|1093.6|1093.4|1092.8|1092.4|1094.6|1094.2|1092.4|1092.2|141952
1602148800000|2020-10-08 09:20:00|1093|1092.6|1093.2|1092.8|1093.6|1093.2|1091.6|1091.4|54086
1602149100000|2020-10-08 09:25:00|1093.4|1093|1093|1092.6|1093.8|1093.6|1092.2|1092|36998
1602149400000|2020-10-08 09:30:00|1092.8|1092.4|1092.6|1092.4|1094.4|1094.2|1092|1091.8|52021
1602149700000|2020-10-08 09:35:00|1092.4|1092.2|1094.6|1094.2|1094.6|1094.2|1092|1091.6|36876
1602150000000|2020-10-08 09:40:00|1094.8|1094.4|1094.2|1093.6|1094.8|1094.6|1092.6|1092.4|141689
1602150300000|2020-10-08 09:45:00|1094.4|1093.8|1095.6|1095.2|1096.2|1096|1094|1093.8|127884
1602150600000|2020-10-08 09:50:00|1095.4|1095.4|1097.4|1097|1097.6|1097.4|1095.4|1095|61630
1602150900000|2020-10-08 09:55:00|1097.6|1097.2|1097.2|1096.8|1097.6|1097.4|1096.2|1096|61201
1602151200000|2020-10-08 10:00:00|1097|1096.6|1097.4|1097|1097.8|1097.6|1096.6|1096.4|79853
1602151500000|2020-10-08 10:05:00|1097.2|1096.8|1101|1100.6|1101|1100.8|1096.8|1096.6|181388
1602151800000|2020-10-08 10:10:00|1100.8|1100.8|1100.4|1100|1101.6|1101.4|1099.8|1099.6|92887
1602152100000|2020-10-08 10:15:00|1100.2|1100.2|1099.8|1099.4|1101.2|1101|1099.4|1099.2|183430
1602152400000|2020-10-08 10:20:00|1099.6|1099.2|1100.4|1100.2|1100.8|1100.6|1099.2|1099|135241
1602152700000|2020-10-08 10:25:00|1100.6|1100.4|1101.4|1101.2|1101.6|1101.4|1100.4|1100|100544
1602153000000|2020-10-08 10:30:00|1101.2|1101|1101.2|1101|1102|1101.8|1099.8|1099.6|102663
1602153300000|2020-10-08 10:35:00|1101.4|1101.2|1101.4|1101.2|1102.2|1102|1100.8|1100.4|61311
1602153600000|2020-10-08 10:40:00|1101.6|1101.4|1101|1100.8|1101.6|1101.4|1100.2|1100|42794
1602153900000|2020-10-08 10:45:00|1101.2|1101|1101.4|1101|1103|1102.8|1100.2|1100|81785
1602154200000|2020-10-08 10:50:00|1101.2|1101.2|1099.8|1099.6|1101.4|1101.2|1099.8|1099.6|39190
1602154500000|2020-10-08 10:55:00|1100|1099.8|1098.4|1098.2|1100.6|1100.4|1098.2|1098|85427
1602154800000|2020-10-08 11:00:00|1098.6|1098|1099|1098.6|1099.2|1099|1098.2|1098|49472
1602155100000|2020-10-08 11:05:00|1098.8|1098.4|1098|1097.6|1098.8|1098.4|1097.6|1097.2|62386
1602155400000|2020-10-08 11:10:00|1097.8|1097.8|1098|1097.6|1098.6|1098.4|1097.2|1097|63666
1602155700000|2020-10-08 11:15:00|1097.8|1097.4|1098|1097.8|1098.6|1098.4|1097.4|1097.2|28689
1602156000000|2020-10-08 11:20:00|1098.2|1098|1098.4|1098.2|1099|1098.8|1098.2|1098|25982
1602156300000|2020-10-08 11:25:00|1098.2|1098|1099.6|1099.4|1100|1099.8|1098.2|1098|89022
1602156600000|2020-10-08 11:30:00|1099.4|1099.2|1099|1098.8|1100.4|1100.2|1098.8|1098.6|96129
1602156900000|2020-10-08 11:35:00|1099.2|1099|1099.8|1099.4|1100.2|1100|1098.8|1098.6|76058
1602157200000|2020-10-08 11:40:00|1099.6|1099.6|1100|1099.8|1100|1099.8|1098.6|1098.4|52456
1602157500000|2020-10-08 11:45:00|1099.8|1099.6|1098.8|1098.6|1100.2|1100|1098.4|1098.2|47546
1602157800000|2020-10-08 11:50:00|1099|1098.8|1098.8|1098.6|1099.6|1099.4|1098.8|1098.6|40872
1602158100000|2020-10-08 11:55:00|1098.6|1098.4|1098.2|1097.8|1099.4|1099|1097.8|1097.6|71574
1602158400000|2020-10-08 12:00:00|1098.4|1098|1097.8|1097.6|1098.6|1098.4|1097.4|1097.2|38667
1602158700000|2020-10-08 12:05:00|1098|1097.8|1098.2|1097.8|1099.2|1099|1097.8|1097.6|43071
1602159000000|2020-10-08 12:10:00|1098.4|1098|1099.8|1099.4|1100|1099.8|1098.2|1098|94952
1602159300000|2020-10-08 12:15:00|1099.6|1099.6|1102.8|1102.4|1102.8|1102.6|1099.6|1099.6|204491
1602159600000|2020-10-08 12:20:00|1103|1102.6|1102.6|1102.2|1103.6|1103.2|1101.8|1101.6|144817
1602159900000|2020-10-08 12:25:00|1102.4|1102.4|1102.2|1101.8|1103.6|1103.4|1102|1101.8|91862
1602160200000|2020-10-08 12:30:00|1102|1101.6|1102.8|1102.6|1102.8|1102.6|1100.8|1100.4|53634
1602160500000|2020-10-08 12:35:00|1102.6|1102.4|1101.6|1101.2|1102.6|1102.6|1100.8|1100.6|93831
1602160800000|2020-10-08 12:40:00|1101.8|1101.4|1104|1103.8|1104|1103.8|1101.8|1101.4|65712
1602161100000|2020-10-08 12:45:00|1104.2|1104|1106.4|1106.2|1107|1106.8|1104.2|1103.8|136162
1602161400000|2020-10-08 12:50:00|1106.2|1106|1105.4|1105|1106.4|1106.2|1105.2|1105|72620
1602161700000|2020-10-08 12:55:00|1105.6|1105.2|1105.6|1105.4|1105.8|1105.6|1105|1104.8|163054
1602162000000|2020-10-08 13:00:00|1105.8|1105.6|1104.8|1104.6|1105.8|1105.6|1104.2|1104|150496
1602162300000|2020-10-08 13:05:00|1104.6|1104.4|1103.4|1103|1104.8|1104.6|1103|1102.6|141271
1602162600000|2020-10-08 13:10:00|1103.6|1103.2|1106.4|1106|1107|1106.6|1103.6|1103.2|253694
1602162900000|2020-10-08 13:15:00|1106.6|1106.2|1109|1108.6|1109.2|1109|1106.4|1106|177816
1602163200000|2020-10-08 13:20:00|1109.2|1108.8|1108.8|1108.6|1109.2|1109|1107.6|1107.4|150958
1602163500000|2020-10-08 13:25:00|1108.6|1108.4|1107.2|1107|1109.2|1109|1107|1106.8|182876
1602163800000|2020-10-08 13:30:00|1107|1106.8|1110.4|1110.2|1111.8|1111.6|1106.8|1106.6|344274
1602164100000|2020-10-08 13:35:00|1110.6|1110|1112.2|1111.8|1113.6|1113.4|1109.8|1109.6|312115
1602164400000|2020-10-08 13:40:00|1112.4|1112|1112.4|1112.2|1113.8|1113.6|1111|1110.6|278609
1602164700000|2020-10-08 13:45:00|1112.6|1112|1112|1111.8|1113.2|1113|1110.8|1110.4|448618
1602165000000|2020-10-08 13:50:00|1112.2|1111.6|1114.6|1114.2|1114.8|1114.6|1111|1110.8|269411
1602165300000|2020-10-08 13:55:00|1114.4|1114.4|1115.8|1115.6|1117.6|1117.4|1114.4|1114.4|688692
1602165600000|2020-10-08 14:00:00|1116|1115.8|1113.4|1113|1116.8|1116.6|1112.4|1112|367691
1602165900000|2020-10-08 14:05:00|1113.2|1112.8|1112.2|1111.8|1114.2|1113.8|1111.6|1111.4|175950
1602166200000|2020-10-08 14:10:00|1112.4|1112|1113|1112.8|1113.6|1113.4|1111.8|1111.4|184540
1602166500000|2020-10-08 14:15:00|1113.2|1113|1116|1115.6|1116.6|1116.4|1112.8|1112.6|321566
1602166800000|2020-10-08 14:20:00|1115.8|1115.4|1118.8|1118.6|1120|1119.8|1115.8|1115.4|423617
1602167100000|2020-10-08 14:25:00|1118.6|1118.4|1117.8|1117.6|1119.4|1119.2|1116.8|1116.6|263969
1602167400000|2020-10-08 14:30:00|1118|1117.8|1122.4|1122.2|1122.6|1122.2|1117.8|1117.6|259848
1602167700000|2020-10-08 14:35:00|1122.2|1122|1121.4|1121.2|1122.6|1122.4|1120|1119.8|403303
1602168000000|2020-10-08 14:40:00|1121.6|1121.4|1117.6|1117.2|1122|1121.8|1117.6|1117.2|264933
1602168300000|2020-10-08 14:45:00|1117.8|1117.4|1119|1118.8|1120|1119.8|1117.8|1117.4|260420
1602168600000|2020-10-08 14:50:00|1119.2|1119|1120|1119.8|1122.4|1122.2|1119|1119|335014
1602168900000|2020-10-08 14:55:00|1120.2|1120|1120.2|1119.8|1121.8|1121.2|1119.4|1119.2|487842
1602169200000|2020-10-08 15:00:00|1120.4|1119.6|1119.4|1119|1120.8|1120.6|1117.4|1117.2|334337
1602169500000|2020-10-08 15:05:00|1119.6|1119.2|1117.8|1117.6|1120|1119.8|1117.8|1117.6|208450
1602169800000|2020-10-08 15:10:00|1117.6|1117.4|1119.2|1119|1119.2|1119|1117.6|1117.4|281651
1602170100000|2020-10-08 15:15:00|1119|1118.8|1118|1117.8|1119.8|1119.6|1118|1117.8|335828
1602170400000|2020-10-08 15:20:00|1118.2|1118|1117|1116.6|1119|1118.8|1116.2|1116|342988
1602170700000|2020-10-08 15:25:00|1116.8|1116.4|1116.4|1115.8|1117.2|1117|1113|1112.8|357419
1602226800000|2020-10-09 07:00:00|1137.2|1100.2|1129.6|1129.2|1137.2|1129.2|1118.8|1100.2|427745
1602227100000|2020-10-09 07:05:00|1129.8|1129.4|1131.2|1130.6|1134|1133.8|1129.2|1128.8|256476
1602227400000|2020-10-09 07:10:00|1131|1130.4|1129.6|1129.2|1131.6|1131|1128.2|1128|206480
1602227700000|2020-10-09 07:15:00|1129.4|1129|1127|1126.6|1129.6|1129|1125.4|1125.2|148946
1602228000000|2020-10-09 07:20:00|1127.2|1126.4|1129.6|1129.2|1130|1129.8|1126.8|1126.4|121031
1602228300000|2020-10-09 07:25:00|1129.8|1129|1131.4|1131.2|1131.4|1131.2|1128.8|1128.4|112777
1602228600000|2020-10-09 07:30:00|1131.6|1131.4|1130.6|1130.4|1132.6|1132.2|1128.8|1128.6|111940
1602228900000|2020-10-09 07:35:00|1130.8|1130.6|1132.4|1132|1132.6|1132.2|1130.4|1130|137076
1602229200000|2020-10-09 07:40:00|1132.2|1132.2|1136.2|1136|1136.4|1136|1132.2|1132.2|186555
1602229500000|2020-10-09 07:45:00|1136|1135.8|1132.2|1132|1136|1135.8|1130.6|1130.4|239195
1602229800000|2020-10-09 07:50:00|1132.4|1131.8|1134.2|1134|1134.2|1134|1130.4|1130.2|90003
1602230100000|2020-10-09 07:55:00|1134|1133.8|1132.8|1132.6|1134.6|1134.4|1132.4|1132.2|100255
1602230400000|2020-10-09 08:00:00|1133|1132.4|1134.4|1134.2|1134.8|1134.6|1131.6|1131.4|109497
1602230700000|2020-10-09 08:05:00|1134.2|1134|1135.6|1135.2|1137.8|1137.6|1134|1133.6|200538
1602231000000|2020-10-09 08:10:00|1135.4|1135|1138.4|1138.2|1139|1138.8|1134.8|1134.6|187958
1602231300000|2020-10-09 08:15:00|1138.2|1138|1137.6|1137.4|1139.2|1139|1137.2|1136.8|169853
1602231600000|2020-10-09 08:20:00|1137.4|1137.2|1138.2|1138|1139|1138.8|1136.8|1136.6|194958
1602231900000|2020-10-09 08:25:00|1138|1137.8|1138|1137.8|1139.2|1139|1137.6|1137.4|96093
1602232200000|2020-10-09 08:30:00|1138.2|1137.6|1136.8|1136.6|1139|1138.8|1136.8|1136.6|151271
1602232500000|2020-10-09 08:35:00|1136.6|1136.4|1139.2|1139|1139.6|1139.4|1136.4|1136.2|178476
1602232800000|2020-10-09 08:40:00|1139|1138.8|1139|1138.6|1139.2|1139|1137.6|1137.4|90740
1602233100000|2020-10-09 08:45:00|1138.8|1138.8|1135.8|1135.6|1139.8|1139.6|1135.6|1135.4|139315
1602233400000|2020-10-09 08:50:00|1135.6|1135.4|1134|1133.8|1136|1135.6|1132.8|1132.6|158078
1602233700000|2020-10-09 08:55:00|1133.8|1133.6|1130.8|1130.6|1134|1133.8|1129.8|1129.6|167178
1602234000000|2020-10-09 09:00:00|1130.6|1130.4|1130.8|1130.6|1132|1131.8|1130|1129.8|98771
1602234300000|2020-10-09 09:05:00|1130.6|1130.4|1131.8|1131.4|1133.4|1133|1130.4|1130.2|67609
1602234600000|2020-10-09 09:10:00|1131.6|1131.2|1133|1132.6|1133|1132.8|1130.8|1130.6|73607
1602234900000|2020-10-09 09:15:00|1132.8|1132.4|1134.8|1134.6|1135.2|1135|1132.6|1132.4|91644
1602235200000|2020-10-09 09:20:00|1135|1134.8|1135.4|1135.2|1136.8|1136.6|1134|1133.8|114779
1602235500000|2020-10-09 09:25:00|1135.6|1135.4|1137.2|1136.8|1137.6|1137.4|1135.6|1135.4|77460
1602235800000|2020-10-09 09:30:00|1137|1136.6|1135|1134.8|1137.4|1137.2|1134.4|1134.2|66127
1602236100000|2020-10-09 09:35:00|1135.2|1135|1134|1133.8|1135.4|1135|1133.6|1133|126955
1602236400000|2020-10-09 09:40:00|1134.2|1133.6|1135|1134.8|1136.2|1136|1133.8|1133.6|84681
1602236700000|2020-10-09 09:45:00|1135.2|1135|1136.2|1135.8|1136.8|1136.6|1134.6|1134.4|102540
1602237000000|2020-10-09 09:50:00|1136|1136|1138|1137.8|1138.2|1138|1135.6|1135.4|135037
1602237300000|2020-10-09 09:55:00|1138.2|1137.6|1137.6|1137.4|1138.4|1138.2|1137|1136.6|94603
1602237600000|2020-10-09 10:00:00|1137.4|1137.2|1138|1137.6|1138|1137.6|1135.6|1135.4|91888
1602237900000|2020-10-09 10:05:00|1138.2|1137.8|1137.6|1137.2|1138.2|1138|1136.6|1136.4|76313
1602238200000|2020-10-09 10:10:00|1137.4|1137|1137|1136.8|1137.8|1137.6|1136.8|1136.6|62305
1602238500000|2020-10-09 10:15:00|1136.8|1136.6|1136.2|1136|1137|1136.8|1135.6|1135.4|64733
1602238800000|2020-10-09 10:20:00|1136|1135.8|1134.8|1134.6|1136.2|1136|1134.4|1134.2|94478
1602239100000|2020-10-09 10:25:00|1135|1134.8|1133.8|1133.6|1135.6|1135.2|1133.6|1133.2|135544
1602239400000|2020-10-09 10:30:00|1133.6|1133.4|1133|1132.8|1134|1133.8|1133|1132.8|69522
1602239700000|2020-10-09 10:35:00|1132.8|1132.6|1132.6|1132.4|1133.6|1133.4|1132.6|1132.4|75754
1602240000000|2020-10-09 10:40:00|1132.8|1132.6|1131.6|1131.4|1133.2|1133|1131.2|1131|67169
1602240300000|2020-10-09 10:45:00|1131.4|1131.2|1131.2|1131|1131.6|1131.4|1130.6|1130.4|107713
1602240600000|2020-10-09 10:50:00|1131|1130.8|1130.6|1130.4|1131.4|1131.2|1130.6|1130.2|65598
1602240900000|2020-10-09 10:55:00|1130.8|1130.6|1130.6|1130.4|1131.6|1131.4|1130.2|1130|119483
1602241200000|2020-10-09 11:00:00|1130.8|1130.6|1130.8|1130.6|1131.8|1131.6|1130.2|1130|142208
1602241500000|2020-10-09 11:05:00|1130.6|1130.4|1132.2|1132|1132.8|1132.6|1130.2|1130|68243
1602241800000|2020-10-09 11:10:00|1132.4|1132.2|1132.6|1132.4|1133.6|1133.2|1132.4|1132.2|59773
1602242100000|2020-10-09 11:15:00|1132.4|1132.2|1132.6|1132.4|1133.6|1133.2|1132.4|1132|99554
1602242400000|2020-10-09 11:20:00|1132.4|1132.2|1133.4|1133.2|1133.6|1133.2|1132.2|1132|79817
1602242700000|2020-10-09 11:25:00|1133.6|1133|1132.6|1132.4|1133.6|1133|1131.8|1131.4|75604
1602243000000|2020-10-09 11:30:00|1132.8|1132.6|1134.2|1134|1134.8|1134.4|1132.8|1132.6|67261
1602243300000|2020-10-09 11:35:00|1134.4|1134.2|1136.6|1136.4|1136.6|1136.4|1134.2|1134|69601
1602243600000|2020-10-09 11:40:00|1136.4|1136.2|1136.6|1136.4|1136.6|1136.4|1135.2|1135|54331
1602243900000|2020-10-09 11:45:00|1136.4|1136.2|1135.4|1135.2|1137|1136.8|1135.2|1135|78072
1602244200000|2020-10-09 11:50:00|1135.6|1135.4|1137.4|1137.2|1137.4|1137.2|1135.6|1135.4|43213
1602244500000|2020-10-09 11:55:00|1137.6|1137.4|1139.6|1139.4|1139.8|1139.6|1137.4|1137.2|214186
1602244800000|2020-10-09 12:00:00|1139.8|1139.6|1139.6|1139.4|1141|1140.8|1139|1138.6|294273
1602245100000|2020-10-09 12:05:00|1139.8|1139.6|1139|1138.8|1140.2|1140|1138.8|1138.6|102757
1602245400000|2020-10-09 12:10:00|1139.2|1139|1140.2|1140|1140.8|1140.6|1139|1138.6|61759
1602245700000|2020-10-09 12:15:00|1140.4|1140.2|1143.6|1143.4|1144.4|1144.2|1140.2|1140|165226
1602246000000|2020-10-09 12:20:00|1143.4|1143.2|1145.8|1145.6|1145.8|1145.6|1143.4|1143.2|122642
1602246300000|2020-10-09 12:25:00|1145.6|1145.4|1145.4|1145.2|1146.8|1146.4|1145.2|1145|161762
1602246600000|2020-10-09 12:30:00|1145.2|1145|1144.2|1144|1146.4|1146.2|1144.2|1143.8|131996
1602246900000|2020-10-09 12:35:00|1144.4|1143.8|1146.4|1146|1146.6|1146.4|1144|1143.8|156274
1602247200000|2020-10-09 12:40:00|1146.6|1146.2|1145.8|1145.6|1146.8|1146.6|1145.4|1145.2|84349
1602247500000|2020-10-09 12:45:00|1146|1145.8|1146.4|1146.2|1146.6|1146.4|1144.2|1143.8|185561
1602247800000|2020-10-09 12:50:00|1146.6|1146|1149|1148.8|1149|1148.8|1146|1145.8|164189
1602248100000|2020-10-09 12:55:00|1148.8|1148.6|1151|1150.8|1151|1150.8|1148|1147.8|334652
1602248400000|2020-10-09 13:00:00|1151.2|1151|1150|1149.8|1151.8|1151.6|1149.6|1149.2|238935
1602248700000|2020-10-09 13:05:00|1149.8|1149.6|1152.8|1152.6|1153.2|1153|1149.6|1149.4|183954
1602249000000|2020-10-09 13:10:00|1152.6|1152.4|1152.6|1152.4|1153.8|1153.6|1151.4|1151.2|220910
1602249300000|2020-10-09 13:15:00|1152.8|1152.6|1151|1150.8|1153.2|1153|1150.8|1150.4|129376
1602249600000|2020-10-09 13:20:00|1150.8|1150.6|1151.6|1151.4|1152|1151.8|1150.4|1150.2|109895
1602249900000|2020-10-09 13:25:00|1151.4|1151.2|1149|1148.8|1151.4|1151.2|1148.2|1148|339815
1602250200000|2020-10-09 13:30:00|1149.2|1148.6|1145.8|1145.6|1152.6|1152.2|1144.4|1144|492163
1602250500000|2020-10-09 13:35:00|1145.6|1145.4|1138|1137.2|1146|1145.8|1131.6|1131.4|1047214
1602250800000|2020-10-09 13:40:00|1137.8|1137.4|1139.6|1139.2|1141.2|1141|1135|1134.6|642775
1602251100000|2020-10-09 13:45:00|1139.8|1139.4|1136.4|1136.2|1141.2|1140.8|1135.6|1135.4|521425
1602251400000|2020-10-09 13:50:00|1136.2|1136|1135|1134.4|1138|1137.4|1132.8|1132.4|386878
1602251700000|2020-10-09 13:55:00|1135.2|1134.6|1137|1136.4|1139|1138.8|1135|1134.6|285144
1602252000000|2020-10-09 14:00:00|1136.8|1136.6|1138.2|1137.8|1138.8|1138.6|1136.2|1135.6|317733
1602252300000|2020-10-09 14:05:00|1138|1137.6|1135.2|1135|1139|1138.8|1135|1134.8|270447
1602252600000|2020-10-09 14:10:00|1135.4|1135.2|1135.8|1135.6|1135.8|1135.6|1133.8|1133.4|296265
1602252900000|2020-10-09 14:15:00|1135.6|1135.4|1139|1138.6|1139.2|1138.8|1134.6|1134.4|255089
1602253200000|2020-10-09 14:20:00|1139.2|1138.8|1132.6|1132|1139.2|1139|1131.8|1131.4|281842
1602253500000|2020-10-09 14:25:00|1132.4|1132.2|1127.4|1127|1132.4|1132.2|1127.2|1127|411706
1602253800000|2020-10-09 14:30:00|1127.6|1127.2|1128|1127.6|1130.2|1130|1127.2|1127|233882
1602254100000|2020-10-09 14:35:00|1128.2|1127.8|1130|1129.8|1131.4|1131.2|1128.2|1127.8|275548
1602254400000|2020-10-09 14:40:00|1130.2|1130|1133|1132.8|1133.2|1132.8|1129.4|1129.2|173634
1602254700000|2020-10-09 14:45:00|1132.8|1132.6|1135.2|1135|1135.8|1135.4|1132.4|1132.2|199806
1602255000000|2020-10-09 14:50:00|1135|1134.8|1135|1134.8|1135.4|1135|1133|1132.8|181761
1602255300000|2020-10-09 14:55:00|1135.2|1135|1136.6|1136.2|1137.4|1137.2|1135|1134.8|215724
1602255600000|2020-10-09 15:00:00|1136.8|1136.4|1135.2|1134.8|1137|1136.6|1134|1133.4|264332
1602255900000|2020-10-09 15:05:00|1135.4|1135|1135.4|1135|1137|1136.8|1134|1133.8|249454
1602256200000|2020-10-09 15:10:00|1135.6|1135.2|1136.6|1136.4|1137.2|1137|1135.2|1135|237624
1602256500000|2020-10-09 15:15:00|1136.4|1136.2|1137|1136.8|1137.4|1137.2|1135.4|1135.2|276238
1602256800000|2020-10-09 15:20:00|1137.2|1137|1137|1136.6|1138.4|1138.2|1135.8|1135.6|280282
1602257100000|2020-10-09 15:25:00|1136.8|1136.4|1137|1136.6|1137|1136.8|1135.4|1135.2|290596
1602486000000|2020-10-12 07:00:00|1148.2|1107.2|1124.8|1124.2|1148.2|1130.2|1120.6|1102.4|529468
1602486300000|2020-10-12 07:05:00|1124.6|1124|1131.2|1130.6|1132.4|1132|1122.6|1122|218902
1602486600000|2020-10-12 07:10:00|1131.4|1130.8|1128.4|1128.2|1134|1133.4|1128.4|1128|182630
1602486900000|2020-10-12 07:15:00|1128.2|1128|1131|1130.4|1131.4|1130.8|1127|1126.6|105384
1602487200000|2020-10-12 07:20:00|1130.8|1130.2|1130.6|1130|1132.2|1131.6|1128.8|1128.2|116597
1602487500000|2020-10-12 07:25:00|1130.4|1130.2|1128.4|1127.8|1130.8|1130.2|1127|1126.6|106059
1602487800000|2020-10-12 07:30:00|1128.6|1128|1124|1123.8|1129.8|1129.4|1123.8|1123.2|168437
1602488100000|2020-10-12 07:35:00|1123.8|1123.6|1122.6|1122.2|1126.2|1125.6|1121.8|1121.4|192817
1602488400000|2020-10-12 07:40:00|1122.8|1122.4|1122.6|1122.2|1123.8|1123.6|1122|1121.6|136419
1602488700000|2020-10-12 07:45:00|1122.4|1122|1123.2|1122.6|1123.6|1123|1120.6|1120.2|93007
1602489000000|2020-10-12 07:50:00|1123|1122.8|1121.4|1121|1123.2|1122.8|1120.4|1120.2|114901
1602489300000|2020-10-12 07:55:00|1121.2|1120.8|1120.4|1120.2|1122.4|1122.2|1118.8|1118.6|260016
1602489600000|2020-10-12 08:00:00|1120.2|1120|1119|1118.6|1121.2|1121|1117.8|1117.6|100264
1602489900000|2020-10-12 08:05:00|1118.8|1118.4|1119.8|1119.4|1120.6|1120.2|1118.6|1118.2|67067
1602490200000|2020-10-12 08:10:00|1119.6|1119.2|1119.8|1119.4|1120.6|1120.4|1118.2|1118|91177
1602490500000|2020-10-12 08:15:00|1119.6|1119.2|1121.8|1121.4|1123.4|1123.2|1118.4|1118.2|120180
1602490800000|2020-10-12 08:20:00|1121.6|1121.2|1127.6|1127.2|1127.8|1127.2|1121.6|1121.2|84139
1602491100000|2020-10-12 08:25:00|1127.8|1127.4|1126.8|1126.2|1129.6|1129.2|1126.6|1126.2|70210
1602491400000|2020-10-12 08:30:00|1127|1126.4|1127.4|1127|1129.6|1129.2|1126.8|1126.4|91939
1602491700000|2020-10-12 08:35:00|1127.6|1126.8|1125.8|1125.2|1127.8|1127.4|1124.4|1124|100961
1602492000000|2020-10-12 08:40:00|1125.6|1125.4|1124|1123.6|1126.4|1126|1122.4|1122|81886
1602492300000|2020-10-12 08:45:00|1123.8|1123.4|1122.2|1121.8|1124.8|1124.6|1121.6|1121.4|70784
1602492600000|2020-10-12 08:50:00|1122|1122|1119.4|1119.2|1122.4|1122.2|1119.4|1119|145245
1602492900000|2020-10-12 08:55:00|1119.2|1119|1117.8|1117.6|1119.4|1119.2|1117.6|1117.2|103907
1602493200000|2020-10-12 09:00:00|1117.6|1117.4|1116.8|1116.4|1119.8|1119.4|1116.6|1116.4|274222
1602493500000|2020-10-12 09:05:00|1116.6|1116.2|1117.8|1117.6|1117.8|1117.6|1116.2|1116|177274
1602493800000|2020-10-12 09:10:00|1118|1117.8|1117.2|1116.8|1118|1117.8|1116.6|1116.4|129308
1602494100000|2020-10-12 09:15:00|1117|1117|1117.8|1117.2|1119|1118.8|1116.4|1116.2|247452
1602494400000|2020-10-12 09:20:00|1118|1117.6|1120.8|1120.4|1121|1120.6|1117.2|1117|62267
1602494700000|2020-10-12 09:25:00|1121|1120.6|1122.2|1122|1122.2|1122|1118.6|1118.2|100877
1602495000000|2020-10-12 09:30:00|1122|1121.8|1121.2|1120.8|1122.6|1122.4|1119.8|1119.4|44966
1602495300000|2020-10-12 09:35:00|1121.4|1121|1121.8|1121.6|1122|1121.8|1120.6|1120.2|51856
1602495600000|2020-10-12 09:40:00|1121.6|1121.4|1122.4|1122.2|1122.6|1122.4|1121|1120.8|22767
1602495900000|2020-10-12 09:45:00|1122.2|1122|1119.4|1119|1122.2|1122|1119.4|1119|47415
1602496200000|2020-10-12 09:50:00|1119.6|1119.2|1120.6|1120.2|1120.8|1120.4|1119.2|1119|28209
1602496500000|2020-10-12 09:55:00|1120.4|1120|1120.8|1120.4|1121.6|1121.4|1119|1118.8|42960
1602496800000|2020-10-12 10:00:00|1121|1120.6|1121.2|1120.8|1122.6|1122.4|1120.8|1120.6|28574
1602497100000|2020-10-12 10:05:00|1121.4|1121|1121|1120.6|1121.4|1121.2|1119.8|1119.6|33539
1602497400000|2020-10-12 10:10:00|1120.8|1120.4|1121.8|1121.4|1122|1121.6|1119.2|1119|63159
1602497700000|2020-10-12 10:15:00|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.2|1121|38023
1602498000000|2020-10-12 10:20:00|1121.6|1121.2|1120.8|1120.4|1122.6|1122.2|1120.2|1120|26929
1602498300000|2020-10-12 10:25:00|1121|1120.6|1120.6|1120.4|1121.8|1121.4|1120.6|1120.4|13311
1602498600000|2020-10-12 10:30:00|1120.8|1120.6|1123.2|1123|1123.2|1123|1120.4|1120.2|40292
1602498900000|2020-10-12 10:35:00|1123|1122.8|1122.8|1122.4|1123.4|1123|1122.8|1122.4|18218
1602499200000|2020-10-12 10:40:00|1122.6|1122.2|1123.2|1123|1123.4|1123.2|1121|1120.8|74536
1602499500000|2020-10-12 10:45:00|1123.4|1123.2|1123|1122.8|1123.4|1123.2|1122.2|1122|24556
1602499800000|2020-10-12 10:50:00|1123.2|1123|1125.4|1125.2|1125.6|1125.2|1123|1122.8|50043
1602500100000|2020-10-12 10:55:00|1125.6|1125.4|1124.6|1124.2|1125.8|1125.4|1123.8|1123.6|45339
1602500400000|2020-10-12 11:00:00|1124.8|1124.4|1124.2|1123.8|1125|1124.6|1123.4|1123.2|23939
1602500700000|2020-10-12 11:05:00|1124.4|1124|1122.4|1122.2|1124.6|1124.2|1122.4|1122|30864
1602501000000|2020-10-12 11:10:00|1122.6|1122.4|1122.6|1122.4|1124|1123.6|1122.6|1122.4|19630
1602501300000|2020-10-12 11:15:00|1122.4|1122.2|1123|1122.8|1124.4|1124.2|1121.8|1121.6|62059
1602501600000|2020-10-12 11:20:00|1123.2|1122.6|1123|1122.6|1123.2|1123|1121.8|1121.4|26767
1602501900000|2020-10-12 11:25:00|1122.8|1122.4|1124.4|1124|1124.4|1124.2|1122.4|1122.2|42201
1602502200000|2020-10-12 11:30:00|1124.6|1124.2|1123.8|1123.4|1124.8|1124.4|1123.2|1123|76041
1602502500000|2020-10-12 11:35:00|1124|1123.6|1124|1123.6|1125.4|1125|1124|1123.6|69142
1602502800000|2020-10-12 11:40:00|1124.2|1123.8|1125|1124.6|1126|1125.6|1123.8|1123.4|60964
1602503100000|2020-10-12 11:45:00|1124.8|1124.8|1126.6|1126.2|1127.4|1127|1124.8|1124.4|137264
1602503400000|2020-10-12 11:50:00|1126.4|1126|1126.4|1126|1128|1127.8|1125.8|1125.4|118421
1602503700000|2020-10-12 11:55:00|1126.2|1126.2|1125.6|1125.2|1126.8|1126.4|1125.2|1124.6|50768
1602504000000|2020-10-12 12:00:00|1125.4|1125|1126.6|1126|1127|1126.8|1125.2|1124.8|32465
1602504300000|2020-10-12 12:05:00|1126.4|1126.2|1127|1126.6|1128.6|1128.2|1126.4|1126|61835
1602504600000|2020-10-12 12:10:00|1126.8|1126.8|1128.2|1127.8|1128.4|1128|1126.8|1126.8|31871
1602504900000|2020-10-12 12:15:00|1128.4|1128|1129.2|1128.8|1129.4|1129|1127.8|1127.6|56335
1602505200000|2020-10-12 12:20:00|1129.4|1129|1128.6|1128.2|1130|1129.8|1128.4|1128|59131
1602505500000|2020-10-12 12:25:00|1128.8|1128.4|1127.4|1126.8|1128.8|1128.4|1126.6|1126.2|50635
1602505800000|2020-10-12 12:30:00|1127.2|1127|1129.4|1129|1129.6|1129.2|1127.2|1127|59089
1602506100000|2020-10-12 12:35:00|1129.6|1129.2|1130.8|1130.4|1131.8|1131.4|1129.6|1129.2|121982
1602506400000|2020-10-12 12:40:00|1131|1130.6|1130|1129.6|1132|1131.6|1129.6|1129.4|74325
1602506700000|2020-10-12 12:45:00|1129.8|1129.8|1127.6|1127.2|1130|1129.8|1127.2|1127|35464
1602507000000|2020-10-12 12:50:00|1127.8|1127.4|1128.6|1128.2|1129|1128.6|1127.2|1127|60524
1602507300000|2020-10-12 12:55:00|1128.4|1128|1126.4|1126.2|1128.4|1128|1126.2|1126|40022
1602507600000|2020-10-12 13:00:00|1126.2|1126|1126.2|1125.8|1126.2|1126|1124|1123.8|77986
1602507900000|2020-10-12 13:05:00|1126|1125.6|1125.2|1124.8|1126|1125.8|1124.6|1124.4|27954
1602508200000|2020-10-12 13:10:00|1125|1124.6|1124.8|1124.4|1126|1125.8|1124.6|1124.4|21823
1602508500000|2020-10-12 13:15:00|1124.6|1124.2|1125|1124.6|1125.6|1125.4|1123.8|1123.6|78899
1602508800000|2020-10-12 13:20:00|1125.2|1124.8|1123|1122.6|1125.6|1125.4|1122.4|1122.2|76451
1602509100000|2020-10-12 13:25:00|1123.2|1122.8|1121.4|1121|1124.6|1124.4|1121.2|1121|119187
1602509400000|2020-10-12 13:30:00|1121.2|1120.8|1116.2|1115.8|1121.2|1120.8|1115.8|1115.4|490459
1602509700000|2020-10-12 13:35:00|1116|1116|1118.8|1118.6|1119.2|1118.8|1115.6|1115.4|226806
1602510000000|2020-10-12 13:40:00|1118.6|1118.4|1120|1119.6|1120.8|1120.6|1116.8|1116.4|187781
1602510300000|2020-10-12 13:45:00|1119.8|1119.4|1114.8|1114.4|1120.6|1120.2|1114|1113.6|231287
1602510600000|2020-10-12 13:50:00|1115|1114.6|1113.8|1113.6|1115|1114.8|1112.6|1112.4|210802
1602510900000|2020-10-12 13:55:00|1114|1113.8|1116|1115.6|1116.4|1116.2|1112.4|1112.2|132685
1602511200000|2020-10-12 14:00:00|1115.8|1115.4|1118.8|1118.6|1118.8|1118.6|1114.6|1114.4|129802
1602511500000|2020-10-12 14:05:00|1118.6|1118.4|1118.2|1117.8|1119|1118.8|1116.8|1116.6|113274
1602511800000|2020-10-12 14:10:00|1118|1117.6|1115.6|1115|1118.4|1118.2|1115.2|1115|83819
1602512100000|2020-10-12 14:15:00|1115.4|1115.2|1113.6|1113.4|1115.4|1115.2|1112.6|1112.4|223724
1602512400000|2020-10-12 14:20:00|1113.4|1113.2|1114.6|1114.2|1115|1114.8|1112.8|1112.6|201502
1602512700000|2020-10-12 14:25:00|1114.8|1114.4|1116.4|1116|1117|1116.6|1114.2|1113.8|82397
1602513000000|2020-10-12 14:30:00|1116.2|1115.8|1114.2|1114|1116.2|1116|1114.2|1114|94308
1602513300000|2020-10-12 14:35:00|1114|1113.8|1112.2|1112|1114.6|1114.4|1111.8|1111.6|162227
1602513600000|2020-10-12 14:40:00|1112|1111.8|1113|1112.6|1114.2|1114|1111.8|1111.6|120811
1602513900000|2020-10-12 14:45:00|1112.8|1112.4|1112.8|1112.4|1113.6|1113.4|1111.8|1111.4|226695
1602514200000|2020-10-12 14:50:00|1112.6|1112.6|1112.8|1112.4|1114.2|1114|1112.4|1112.2|142841
1602514500000|2020-10-12 14:55:00|1112.6|1112.6|1112.6|1112.4|1113.4|1113.2|1111.6|1111.2|166201
1602514800000|2020-10-12 15:00:00|1112.8|1112.6|1112.2|1112|1113|1112.8|1111.2|1111|161387
1602515100000|2020-10-12 15:05:00|1112.4|1112.2|1113.8|1113.6|1114.4|1114.2|1111.6|1111.4|125720
1602515400000|2020-10-12 15:10:00|1113.6|1113.4|1113.4|1113.2|1114.2|1114|1112.2|1112|149940
1602515700000|2020-10-12 15:15:00|1113.6|1113.4|1114|1113.8|1115.6|1115.2|1113.4|1113.2|120713
1602516000000|2020-10-12 15:20:00|1113.8|1113.6|1114.6|1114.2|1115.4|1115.2|1113.6|1113.4|134059
1602516300000|2020-10-12 15:25:00|1114.4|1114.4|1114.6|1114.2|1116|1115.8|1114.4|1114|179617
1602572400000|2020-10-13 07:00:00|1122|1092|1117.4|1116.8|1122|1117.2|1111.6|1092|123141
1602572700000|2020-10-13 07:05:00|1117.2|1116.6|1115.6|1115|1118|1117.6|1111.8|1111.2|107101
1602573000000|2020-10-13 07:10:00|1115.4|1114.8|1112.2|1111.8|1116.2|1115.6|1111.4|1111|124871
1602573300000|2020-10-13 07:15:00|1112|1112|1110.4|1110.2|1114.4|1114|1109.8|1109.2|222707
1602573600000|2020-10-13 07:20:00|1110.6|1110.4|1106.4|1105.8|1111.8|1111.2|1105.6|1105.2|194788
1602573900000|2020-10-13 07:25:00|1106|1105.6|1109.4|1109|1109.6|1109.4|1104.2|1103.6|220608
1602574200000|2020-10-13 07:30:00|1109.2|1109.2|1107|1106.6|1109.6|1109.4|1106.2|1105.6|104808
1602574500000|2020-10-13 07:35:00|1106.8|1106.4|1109.4|1109|1110|1109.8|1106.4|1105.8|72840
1602574800000|2020-10-13 07:40:00|1109.2|1109.2|1110.4|1110|1111.4|1111|1109|1108.6|63903
1602575100000|2020-10-13 07:45:00|1110.6|1110.2|1111.4|1111.2|1112.8|1112.4|1109|1108.8|134969
1602575400000|2020-10-13 07:50:00|1111.2|1111|1111.4|1110.8|1112.2|1112|1110.2|1109.8|74306
1602575700000|2020-10-13 07:55:00|1111.2|1110.6|1109.4|1109|1112|1111.6|1109.2|1109|60111
1602576000000|2020-10-13 08:00:00|1109.6|1109.2|1113|1112.8|1113.4|1113|1108.4|1108.2|106409
1602576300000|2020-10-13 08:05:00|1113.2|1113|1112|1111.6|1113.6|1113.4|1111.2|1110.6|44605
1602576600000|2020-10-13 08:10:00|1111.8|1111.4|1109.4|1109|1112.6|1112.4|1109.2|1108.8|48197
1602576900000|2020-10-13 08:15:00|1109.6|1109.2|1108.4|1108.2|1110.2|1110|1107.6|1107.4|90500
1602577200000|2020-10-13 08:20:00|1108.6|1108|1109.8|1109.4|1110|1109.8|1108|1107.8|53481
1602577500000|2020-10-13 08:25:00|1110|1109.6|1110.2|1109.8|1111|1110.6|1109|1108.6|39839
1602577800000|2020-10-13 08:30:00|1110.4|1110|1113.4|1113|1113.6|1113.4|1110.4|1110|81826
1602578100000|2020-10-13 08:35:00|1113.2|1113.2|1112.6|1112.4|1114|1113.8|1112|1111.8|115503
1602578400000|2020-10-13 08:40:00|1112.8|1112.6|1114|1113.6|1114.4|1114.2|1112.6|1112.4|81672
1602578700000|2020-10-13 08:45:00|1113.8|1113.4|1113|1112.6|1114.4|1114.2|1112.6|1112.4|59256
1602579000000|2020-10-13 08:50:00|1113.2|1112.8|1112.4|1112|1113.6|1113.4|1110.6|1110.2|132559
1602579300000|2020-10-13 08:55:00|1112.6|1112.2|1112.6|1112|1113|1112.8|1112|1111.6|29846
1602579600000|2020-10-13 09:00:00|1112.4|1112.2|1111.6|1111.4|1112.6|1112.2|1109.4|1109|79155
1602579900000|2020-10-13 09:05:00|1111.8|1111.6|1111.8|1111.4|1112.6|1112.2|1111|1110.6|25657
1602580200000|2020-10-13 09:10:00|1111.6|1111.6|1110.8|1110.6|1112.4|1112|1110|1109.8|71610
1602580500000|2020-10-13 09:15:00|1110.6|1110.4|1112.2|1112|1112.4|1112.2|1110|1109.8|49827
1602580800000|2020-10-13 09:20:00|1112.4|1112.2|1112|1111.6|1113.2|1113|1111.4|1111|98254
1602581100000|2020-10-13 09:25:00|1112.2|1111.8|1112.4|1112|1113.4|1113.2|1112|1111.8|28151
1602581400000|2020-10-13 09:30:00|1112.2|1111.8|1112.6|1112.4|1113.2|1113|1112|1111.8|17412
1602581700000|2020-10-13 09:35:00|1112.4|1112.2|1113|1112.6|1113.4|1113.2|1112.2|1112|23952
1602582000000|2020-10-13 09:40:00|1112.8|1112.4|1113.6|1113.4|1113.8|1113.6|1111.8|1111.6|71250
1602582300000|2020-10-13 09:45:00|1113.4|1113.2|1112.8|1112.4|1113.6|1113.4|1112.2|1112|43342
1602582600000|2020-10-13 09:50:00|1112.6|1112.6|1112.6|1112.2|1113.2|1113|1111.8|1111.6|38835
1602582900000|2020-10-13 09:55:00|1112.4|1112.4|1113.4|1113|1114.4|1114|1112.4|1112.2|30116
1602583200000|2020-10-13 10:00:00|1113.2|1113.2|1113.2|1112.8|1114|1113.8|1112.6|1112.2|44714
1602583500000|2020-10-13 10:05:00|1113.4|1113|1115.6|1115.2|1115.6|1115.2|1113.2|1112.8|47131
1602583800000|2020-10-13 10:10:00|1115.4|1115.4|1117|1116.6|1117.8|1117.6|1115|1114.8|65258
1602584100000|2020-10-13 10:15:00|1117.2|1116.8|1117.6|1117.2|1119|1118.6|1116.8|1116.4|52216
1602584400000|2020-10-13 10:20:00|1117.4|1117.4|1117.8|1117.4|1118|1117.6|1116|1115.8|65576
1602584700000|2020-10-13 10:25:00|1117.6|1117.2|1118.2|1117.8|1119.4|1119.2|1117.6|1117.2|52506
1602585000000|2020-10-13 10:30:00|1118.4|1118|1120.2|1119.8|1120.6|1120.2|1118.4|1117.8|52161
1602585300000|2020-10-13 10:35:00|1120|1120|1121.8|1121.4|1122.2|1122|1120|1119.8|55967
1602585600000|2020-10-13 10:40:00|1121.6|1121.2|1119.2|1118.8|1121.8|1121.6|1119.2|1118.8|37610
1602585900000|2020-10-13 10:45:00|1119|1118.6|1121.4|1121|1121.6|1121|1118.6|1118.4|63500
1602586200000|2020-10-13 10:50:00|1121.2|1120.8|1118.4|1117.8|1121.4|1121.2|1117.4|1117|74205
1602586500000|2020-10-13 10:55:00|1118.2|1118|1118.6|1118.2|1119.2|1119|1117.8|1117.4|24473
1602586800000|2020-10-13 11:00:00|1118.8|1118.4|1118.6|1118.4|1119.8|1119.6|1118.6|1118.2|18631
1602587100000|2020-10-13 11:05:00|1118.4|1118.2|1119.2|1118.8|1119.4|1119|1117.8|1117.6|26770
1602587400000|2020-10-13 11:10:00|1119.4|1119|1120.4|1120|1120.8|1120.4|1119.2|1119|39226
1602587700000|2020-10-13 11:15:00|1120.6|1120.2|1121.2|1121|1122|1121.8|1120.2|1119.8|78103
1602588000000|2020-10-13 11:20:00|1121.4|1121.2|1120.8|1120.4|1121.8|1121.6|1120.2|1120|22474
1602588300000|2020-10-13 11:25:00|1121|1120.6|1121.8|1121.4|1123|1122.8|1120.6|1120.4|113614
1602588600000|2020-10-13 11:30:00|1121.6|1121.2|1122.6|1122.2|1123|1122.8|1121|1120.8|59563
1602588900000|2020-10-13 11:35:00|1122.8|1122.4|1121.2|1121|1123|1122.6|1121.2|1121|52446
1602589200000|2020-10-13 11:40:00|1121.4|1121.2|1120.6|1120.2|1122|1121.8|1120|1119.6|56931
1602589500000|2020-10-13 11:45:00|1120.4|1120|1117.8|1117.4|1120.4|1120|1117.8|1117.4|43020
1602589800000|2020-10-13 11:50:00|1117.6|1117.2|1116.2|1115.8|1118.2|1117.6|1115.2|1115|38243
1602590100000|2020-10-13 11:55:00|1116.4|1116|1117|1116.6|1117.4|1116.8|1116.2|1115.8|10797
1602590400000|2020-10-13 12:00:00|1116.8|1116.4|1117.6|1117.4|1118.4|1118.2|1116.2|1115.8|80376
1602590700000|2020-10-13 12:05:00|1117.8|1117.6|1116.6|1116.4|1118.2|1117.8|1116.4|1116|45634
1602591000000|2020-10-13 12:10:00|1116.8|1116.6|1116.6|1116.4|1118|1117.6|1116.6|1116.4|34115
1602591300000|2020-10-13 12:15:00|1116.4|1116.2|1117.6|1117.2|1117.6|1117.2|1116.4|1116.2|37000
1602591600000|2020-10-13 12:20:00|1117.4|1117|1115.4|1115|1117.6|1117.2|1115.2|1115|38461
1602591900000|2020-10-13 12:25:00|1115.6|1115.2|1116|1115.6|1116|1115.8|1114.8|1114.4|25055
1602592200000|2020-10-13 12:30:00|1116.4|1115.8|1115|1114.6|1116.4|1116.2|1114.4|1114.2|21480
1602592500000|2020-10-13 12:35:00|1114.8|1114.8|1113.6|1113.2|1115|1114.8|1113.2|1113|55185
1602592800000|2020-10-13 12:40:00|1113.8|1113.4|1113.6|1113.2|1114.6|1114.4|1112.8|1112.6|42372
1602593100000|2020-10-13 12:45:00|1113.4|1113|1110.4|1110.2|1113.4|1113.2|1110.2|1109.8|153941
1602593400000|2020-10-13 12:50:00|1110.6|1110.4|1110.2|1109.8|1111.2|1111|1108.8|1108.4|97233
1602593700000|2020-10-13 12:55:00|1110|1109.6|1111.6|1111.2|1112|1111.8|1109|1108.6|79462
1602594000000|2020-10-13 13:00:00|1111.4|1111|1109.4|1109|1111.8|1111.6|1109.2|1108.8|55641
1602594300000|2020-10-13 13:05:00|1109.6|1109.2|1109.8|1109.6|1110.6|1110.4|1109.2|1109|69620
1602594600000|2020-10-13 13:10:00|1109.6|1109.4|1110.4|1110|1110.8|1110.4|1109.2|1109|55328
1602594900000|2020-10-13 13:15:00|1110.2|1109.8|1111.6|1111.2|1112|1111.6|1109.4|1109|98309
1602595200000|2020-10-13 13:20:00|1111.4|1111|1111.8|1111.4|1112.4|1112.2|1109.8|1109.6|208090
1602595500000|2020-10-13 13:25:00|1111.6|1111.6|1113.4|1113|1113.6|1113.4|1111.6|1111.6|56220
1602595800000|2020-10-13 13:30:00|1113.6|1113.2|1109|1108.6|1113.6|1113.4|1107.8|1107.6|307937
1602596100000|2020-10-13 13:35:00|1109.2|1108.8|1108.2|1107.8|1110.6|1110.2|1107.4|1107.2|140961
1602596400000|2020-10-13 13:40:00|1108.4|1108|1105.6|1105.2|1108.4|1108|1104.8|1104.6|173282
1602596700000|2020-10-13 13:45:00|1105.4|1105|1107.6|1107.2|1108|1107.6|1103|1102.6|122557
1602597000000|2020-10-13 13:50:00|1107.4|1107|1104.2|1104|1108.2|1108|1104.2|1104|128612
1602597300000|2020-10-13 13:55:00|1104|1103.8|1105.4|1105.2|1106.4|1106.2|1103.4|1103.2|75596
1602597600000|2020-10-13 14:00:00|1105.6|1105|1108.6|1108|1108.8|1108.4|1105|1104.6|115043
1602597900000|2020-10-13 14:05:00|1108.4|1108.2|1106.8|1106.4|1109.2|1108.8|1105.8|1105.4|94465
1602598200000|2020-10-13 14:10:00|1106.6|1106.2|1104.8|1104.6|1106.6|1106.4|1103.8|1103.4|116649
1602598500000|2020-10-13 14:15:00|1105|1104.4|1104.2|1104|1106|1105.6|1103.6|1103.2|142959
1602598800000|2020-10-13 14:20:00|1104.4|1104.2|1103|1102.4|1104.6|1104.4|1102.2|1102|149093
1602599100000|2020-10-13 14:25:00|1102.8|1102.6|1102.4|1102|1104.6|1104.4|1102.2|1102|106645
1602599400000|2020-10-13 14:30:00|1102.6|1102.2|1100.8|1100.4|1103|1102.6|1099.2|1098.8|316034
1602599700000|2020-10-13 14:35:00|1101|1100.6|1096.4|1096.2|1101|1100.8|1096.4|1096.2|166668
1602600000000|2020-10-13 14:40:00|1096.6|1096.4|1096|1095.6|1097|1096.6|1094.2|1094|224017
1602600300000|2020-10-13 14:45:00|1096.2|1095.8|1095.8|1095.6|1097.4|1097|1094.8|1094.4|152623
1602600600000|2020-10-13 14:50:00|1096|1095.4|1095.2|1095|1096.2|1095.8|1093.6|1093.2|248879
1602600900000|2020-10-13 14:55:00|1095|1094.8|1099.2|1098.6|1099.6|1099.4|1095|1094.8|154097
1602601200000|2020-10-13 15:00:00|1099.4|1098.8|1100|1099.4|1101|1100.8|1098.8|1098.6|118659
1602601500000|2020-10-13 15:05:00|1099.8|1099.6|1099|1098.6|1100|1099.6|1098|1097.8|102718
1602601800000|2020-10-13 15:10:00|1099.2|1098.8|1101.4|1101|1101.4|1101|1097.8|1097.4|165718
1602602100000|2020-10-13 15:15:00|1101.6|1101.2|1101.2|1100.8|1101.8|1101.4|1100.2|1100|128944
1602602400000|2020-10-13 15:20:00|1101|1101|1101.2|1100.8|1102.8|1102.6|1100.8|1100.4|152882
1602602700000|2020-10-13 15:25:00|1101|1101|1101.8|1101.2|1102.6|1102.4|1100.8|1100.6|147083
1602658800000|2020-10-14 07:00:00|1131.4|1070.8|1095.2|1094.6|1131.4|1102.2|1092.8|1070.8|167579
1602659100000|2020-10-14 07:05:00|1095|1094.4|1098.4|1097.8|1100.4|1100.2|1092.2|1091.6|165299
1602659400000|2020-10-14 07:10:00|1098.6|1097.6|1098.2|1097.6|1099.8|1099.4|1095.8|1095.2|92874
1602659700000|2020-10-14 07:15:00|1098.4|1097.8|1097|1096.6|1099.2|1098.4|1095|1094.4|64679
1602660000000|2020-10-14 07:20:00|1097.4|1096.8|1091.8|1091.2|1098.4|1097.4|1091|1090.6|500023
1602660300000|2020-10-14 07:25:00|1091.6|1091.4|1095.8|1095.2|1096.8|1096|1091.6|1091.2|102139
1602660600000|2020-10-14 07:30:00|1095.6|1095.4|1092.6|1092.2|1096.4|1096|1092.4|1092|281867
1602660900000|2020-10-14 07:35:00|1092.4|1092.4|1093.2|1093|1094|1093.4|1091.6|1091.2|71757
1602661200000|2020-10-14 07:40:00|1093.4|1093.2|1095.6|1095.2|1095.6|1095.2|1093.2|1092.6|49148
1602661500000|2020-10-14 07:45:00|1096|1095.4|1095|1094.6|1096|1095.6|1094.2|1094|38347
1602661800000|2020-10-14 07:50:00|1095.2|1094.8|1094.2|1094|1097|1096.6|1094.2|1094|85881
1602662100000|2020-10-14 07:55:00|1094.4|1094.2|1095|1094.8|1096.8|1096.4|1094.4|1094.2|62094
1602662400000|2020-10-14 08:00:00|1094.8|1094.6|1095|1094.6|1095.4|1095.2|1093.8|1093.4|139463
1602662700000|2020-10-14 08:05:00|1094.8|1094.4|1092.6|1092.2|1094.8|1094.4|1092.6|1092.2|142708
1602663000000|2020-10-14 08:10:00|1093|1092.4|1094.6|1094.2|1094.8|1094.6|1092.2|1092|83998
1602663300000|2020-10-14 08:15:00|1094.8|1094.4|1096.6|1096.2|1098|1097.8|1094.8|1094.4|107736
1602663600000|2020-10-14 08:20:00|1096.8|1096|1099.8|1099.4|1100|1099.8|1096.4|1096|81972
1602663900000|2020-10-14 08:25:00|1100|1099.6|1102|1101.6|1102|1101.8|1098.8|1098.4|71853
1602664200000|2020-10-14 08:30:00|1102.2|1101.8|1101.6|1101.4|1103|1102.8|1100.8|1100.4|75278
1602664500000|2020-10-14 08:35:00|1101.8|1101.6|1101.2|1100.8|1102|1101.8|1099.8|1099.6|78742
1602664800000|2020-10-14 08:40:00|1101|1101|1104.2|1103.8|1104.4|1104.2|1100.8|1100.6|66902
1602665100000|2020-10-14 08:45:00|1104|1104|1105|1104.8|1106.2|1105.8|1104|1103.8|83617
1602665400000|2020-10-14 08:50:00|1104.8|1104.6|1106|1105.6|1106|1105.8|1104|1103.8|66756
1602665700000|2020-10-14 08:55:00|1106.2|1105.8|1105|1104.6|1106.6|1106.4|1104.8|1104.6|111302
1602666000000|2020-10-14 09:00:00|1104.8|1104.8|1106.4|1106|1108.8|1108.4|1104.8|1104.6|328546
1602666300000|2020-10-14 09:05:00|1106.6|1106.2|1106.6|1106.4|1107.6|1107.2|1105.8|1105.4|37194
1602666600000|2020-10-14 09:10:00|1106.8|1106.6|1107.6|1107.2|1107.8|1107.4|1105.8|1105.6|70846
1602666900000|2020-10-14 09:15:00|1107.8|1107.4|1107.8|1107.4|1109|1108.8|1106.2|1106|58719
1602667200000|2020-10-14 09:20:00|1108|1107.6|1109.8|1109.4|1110|1109.8|1108|1107.6|65721
1602667500000|2020-10-14 09:25:00|1109.6|1109.2|1107.2|1106.6|1109.8|1109.4|1105.6|1105.4|151909
1602667800000|2020-10-14 09:30:00|1107|1106.4|1105.4|1105.2|1107|1106.6|1105.2|1105|32187
1602668100000|2020-10-14 09:35:00|1105.2|1105|1105.4|1105|1105.6|1105.4|1104|1103.8|83538
1602668400000|2020-10-14 09:40:00|1105.2|1104.8|1104.2|1103.6|1106.6|1106.2|1104|1103.4|165780
1602668700000|2020-10-14 09:45:00|1104|1103.8|1103.6|1103.2|1104.4|1104|1103.2|1103|70509
1602669000000|2020-10-14 09:50:00|1103.4|1103|1102.2|1101.8|1104.2|1103.8|1101.8|1101.6|70794
1602669300000|2020-10-14 09:55:00|1102|1101.6|1101.8|1101.4|1103|1102.6|1100.8|1100.6|122459
1602669600000|2020-10-14 10:00:00|1102|1101.6|1103|1102.8|1103.4|1103|1101.4|1101.2|55908
1602669900000|2020-10-14 10:05:00|1102.8|1102.6|1100.8|1100.4|1104.2|1103.6|1099|1098.6|190261
1602670200000|2020-10-14 10:10:00|1101|1100.6|1096.4|1095.8|1101|1100.8|1095.2|1095|265046
1602670500000|2020-10-14 10:15:00|1096.2|1095.6|1097.6|1097.2|1098|1097.8|1094.8|1094.6|77110
1602670800000|2020-10-14 10:20:00|1097.4|1097.4|1096|1095.8|1098|1097.8|1095.2|1095|58489
1602671100000|2020-10-14 10:25:00|1096.2|1096|1097|1096.6|1097.2|1096.8|1095.4|1095.2|54347
1602671400000|2020-10-14 10:30:00|1097.2|1096.8|1095.2|1095|1097.4|1097|1094.8|1094.4|53707
1602671700000|2020-10-14 10:35:00|1095|1094.8|1094.8|1094.4|1095.2|1095|1093|1092.6|102031
1602672000000|2020-10-14 10:40:00|1095|1094.6|1095|1094.6|1095.6|1095.2|1094|1093.6|33129
1602672300000|2020-10-14 10:45:00|1094.8|1094.8|1093.8|1093.4|1095.8|1095.4|1093.2|1093|75176
1602672600000|2020-10-14 10:50:00|1093.6|1093.2|1093|1092.6|1093.6|1093.4|1092.8|1092.6|97661
1602672900000|2020-10-14 10:55:00|1092.8|1092.4|1092.4|1092.2|1093|1092.6|1090.8|1090.4|121850
1602673200000|2020-10-14 11:00:00|1092.2|1092|1093|1092.8|1093.8|1093.6|1091.6|1091.4|52401
1602673500000|2020-10-14 11:05:00|1092.8|1092.6|1095|1094.6|1095.4|1095.2|1092.6|1092.2|26303
1602673800000|2020-10-14 11:10:00|1095.2|1094.8|1096|1095.8|1096.6|1096.4|1094.6|1094.2|67866
1602674100000|2020-10-14 11:15:00|1095.8|1095.6|1094.2|1094|1095.8|1095.6|1093.8|1093.6|22909
1602674400000|2020-10-14 11:20:00|1094|1093.8|1095.4|1095|1096|1095.8|1093.6|1093.2|51377
1602674700000|2020-10-14 11:25:00|1095.2|1094.8|1095.6|1095.2|1095.6|1095.2|1094|1093.6|27371
1602675000000|2020-10-14 11:30:00|1095.4|1095|1095.2|1094.8|1095.8|1095.6|1094|1093.8|47120
1602675300000|2020-10-14 11:35:00|1095|1094.6|1095|1094.6|1095.8|1095.6|1094.4|1094|32203
1602675600000|2020-10-14 11:40:00|1094.8|1094.8|1093|1092.6|1095.8|1095.4|1092|1091.8|71255
1602675900000|2020-10-14 11:45:00|1092.8|1092.4|1092.8|1092.4|1093.4|1093|1092|1091.8|36587
1602676200000|2020-10-14 11:50:00|1092.6|1092.2|1092.8|1092.4|1093.4|1093.2|1091.8|1091.6|25395
1602676500000|2020-10-14 11:55:00|1093|1092.6|1094|1093.6|1094|1093.8|1091.6|1091.2|61332
1602676800000|2020-10-14 12:00:00|1093.8|1093.4|1093.4|1093|1094.2|1094|1092.8|1092.6|43279
1602677100000|2020-10-14 12:05:00|1093.2|1092.8|1093.8|1093.6|1094.8|1094.6|1093.2|1092.8|39086
1602677400000|2020-10-14 12:10:00|1093.6|1093.4|1094.2|1093.8|1094.6|1094.4|1093.4|1093.2|38724
1602677700000|2020-10-14 12:15:00|1094|1093.6|1097.2|1096.8|1097.6|1097.4|1093.6|1093.4|75594
1602678000000|2020-10-14 12:20:00|1097|1096.6|1096|1095.8|1097.4|1097|1095.4|1095|52019
1602678300000|2020-10-14 12:25:00|1096.2|1096|1096.8|1096.4|1097|1096.6|1095.4|1095.2|50893
1602678600000|2020-10-14 12:30:00|1096.6|1096.2|1096|1095.6|1097|1096.8|1095|1094.8|37686
1602678900000|2020-10-14 12:35:00|1095.8|1095.4|1095.2|1095|1096.8|1096.6|1095.2|1095|28051
1602679200000|2020-10-14 12:40:00|1095|1094.8|1094.2|1094|1095.4|1095.2|1093.6|1093.4|33572
1602679500000|2020-10-14 12:45:00|1094.4|1093.8|1094.4|1094|1095.4|1095|1093.8|1093.4|28241
1602679800000|2020-10-14 12:50:00|1094.2|1093.8|1097|1096.6|1097|1096.6|1094.2|1093.8|71257
1602680100000|2020-10-14 12:55:00|1096.8|1096.4|1098.2|1097.8|1098.4|1098.2|1096.2|1096|99182
1602680400000|2020-10-14 13:00:00|1098.4|1098|1096|1095.6|1098.6|1098.4|1096|1095.6|34784
1602680700000|2020-10-14 13:05:00|1096.2|1095.8|1098.2|1097.8|1098.4|1098.2|1096.2|1095.8|86795
1602681000000|2020-10-14 13:10:00|1098.4|1098|1097.6|1097.2|1098.6|1098.2|1096.6|1096.2|69503
1602681300000|2020-10-14 13:15:00|1097.4|1097|1098|1097.4|1098.2|1098|1097|1096.8|77646
1602681600000|2020-10-14 13:20:00|1097.8|1097.2|1096.2|1095.8|1097.8|1097.6|1096|1095.6|124266
1602681900000|2020-10-14 13:25:00|1096|1096|1094.2|1093.8|1097.6|1097.2|1094.2|1093.8|113513
1602682200000|2020-10-14 13:30:00|1094.4|1094|1103.2|1102.8|1103.2|1103|1093.6|1093.2|394600
1602682500000|2020-10-14 13:35:00|1103.4|1103|1104|1103.6|1104.6|1104.2|1102|1101.6|190686
1602682800000|2020-10-14 13:40:00|1103.8|1103.4|1105.6|1105.2|1107.6|1107.4|1103.4|1103.2|224822
1602683100000|2020-10-14 13:45:00|1105.8|1105.4|1105.8|1105.4|1107|1106.6|1104.4|1103.8|101839
1602683400000|2020-10-14 13:50:00|1105.6|1105.2|1106.2|1105.6|1107.8|1107.6|1104.6|1104.4|141714
1602683700000|2020-10-14 13:55:00|1106.4|1105.8|1105.6|1105.4|1108|1107.8|1105.2|1105|73368
1602684000000|2020-10-14 14:00:00|1105.8|1105.2|1107.4|1107.2|1108|1107.8|1104.6|1104.4|87770
1602684300000|2020-10-14 14:05:00|1107.6|1107.4|1109.2|1108.6|1110|1109.6|1106.2|1106|295993
1602684600000|2020-10-14 14:10:00|1108.8|1108.4|1107.8|1107.6|1110|1109.6|1106.2|1106|131810
1602684900000|2020-10-14 14:15:00|1108|1107.8|1109.8|1109.6|1110.4|1110.2|1106.6|1106.2|149002
1602685200000|2020-10-14 14:20:00|1109.6|1109.4|1113.4|1113.2|1113.8|1113.4|1109.4|1109|159233
1602685500000|2020-10-14 14:25:00|1113.6|1113|1108.8|1108.4|1113.6|1113.2|1108.2|1108|138443
1602685800000|2020-10-14 14:30:00|1108.6|1108.6|1109|1108.4|1110.4|1110|1108|1107.6|125944
1602686100000|2020-10-14 14:35:00|1108.8|1108.2|1112|1111.6|1112.4|1112.2|1108.4|1108|87043
1602686400000|2020-10-14 14:40:00|1112.2|1111.8|1110.6|1110.2|1112.8|1112.6|1109.8|1109.4|135431
1602686700000|2020-10-14 14:45:00|1110.8|1110.4|1109.4|1109|1111.6|1111.2|1109.4|1109|269734
1602687000000|2020-10-14 14:50:00|1109.6|1109.2|1111.4|1110.8|1111.8|1111.4|1107.8|1107.6|692654
1602687300000|2020-10-14 14:55:00|1111.2|1111|1110.8|1110.4|1112|1111.6|1110|1109.8|144382
1602687600000|2020-10-14 15:00:00|1111|1110.6|1108.6|1108.4|1111.2|1110.8|1108.6|1108.2|130122
1602687900000|2020-10-14 15:05:00|1108.8|1108.6|1111.6|1111.2|1112.8|1112.6|1108.8|1108.6|165630
1602688200000|2020-10-14 15:10:00|1111.8|1111.4|1110.2|1109.8|1112.6|1112.4|1109.4|1109|109763
1602688500000|2020-10-14 15:15:00|1110.4|1110|1113.6|1113.4|1114|1113.6|1110.4|1110|118338
1602688800000|2020-10-14 15:20:00|1113.4|1113.2|1114|1113.6|1115|1114.6|1113|1112.8|478430
1602689100000|2020-10-14 15:25:00|1113.8|1113.8|1112.8|1112.4|1115|1114.8|1112|1111.6|163134
1602745200000|2020-10-15 07:00:00|1119.8|1069.2|1086.8|1086.2|1119.8|1090.8|1084.6|1067|841650
1602745500000|2020-10-15 07:05:00|1087|1086.4|1084.8|1084.2|1089.2|1089|1084|1083.6|258597
1602745800000|2020-10-15 07:10:00|1084.6|1084|1081.2|1080.8|1085.6|1085.2|1079.2|1079|382447
1602746100000|2020-10-15 07:15:00|1081|1080.6|1071.8|1071.6|1081.2|1080.6|1071.4|1071.2|688553
1602746400000|2020-10-15 07:20:00|1072|1071.8|1069.8|1069.4|1073|1072.8|1068.2|1067.8|402292
1602746700000|2020-10-15 07:25:00|1069.6|1069.2|1073.8|1073.2|1073.8|1073.4|1066.8|1066.4|294609
1602747000000|2020-10-15 07:30:00|1073.6|1073.4|1074.2|1073.6|1074.2|1073.6|1070.6|1070.2|314337
1602747300000|2020-10-15 07:35:00|1074|1074|1071.8|1071.2|1074.2|1074|1071.6|1071.2|164640
1602747600000|2020-10-15 07:40:00|1071.6|1071|1072.2|1071.8|1072.4|1071.8|1069.4|1069|162853
1602747900000|2020-10-15 07:45:00|1071.8|1071.4|1075.4|1075|1075.6|1075.2|1071.4|1071|119628
1602748200000|2020-10-15 07:50:00|1075.2|1074.8|1071.8|1071.2|1075.4|1075|1071.4|1071.2|160214
1602748500000|2020-10-15 07:55:00|1071.6|1071|1072.8|1072|1073.4|1073|1071|1070.8|98714
1602748800000|2020-10-15 08:00:00|1072.6|1071.8|1070.6|1070.4|1073|1072.8|1069.8|1069.6|159869
1602749100000|2020-10-15 08:05:00|1070.8|1070.6|1071.8|1071.4|1072|1071.8|1069.8|1069.4|138528
1602749400000|2020-10-15 08:10:00|1071.6|1071.6|1074.8|1074.4|1075.2|1075|1071.6|1071.4|187139
1602749700000|2020-10-15 08:15:00|1074.6|1074.2|1072|1071.8|1074.6|1074.4|1070.4|1070|136834
1602750000000|2020-10-15 08:20:00|1071.8|1071.6|1072|1071.8|1072.2|1071.8|1069.8|1069.4|193408
1602750300000|2020-10-15 08:25:00|1072.2|1072|1073|1072.6|1073.6|1073.4|1071.4|1071|109006
1602750600000|2020-10-15 08:30:00|1073.2|1072.8|1071.4|1071.2|1073.4|1073.2|1070|1069.6|186451
1602750900000|2020-10-15 08:35:00|1071.2|1071|1069|1068.4|1071.4|1071|1068.2|1067.8|168025
1602751200000|2020-10-15 08:40:00|1069.2|1068.6|1069|1068.6|1069.6|1069.4|1068|1067.6|95540
1602751500000|2020-10-15 08:45:00|1068.8|1068.4|1072|1071.6|1072.2|1072|1068.6|1068.4|132608
1602751800000|2020-10-15 08:50:00|1071.8|1071.4|1070|1069.6|1071.8|1071.6|1068.6|1068.2|130308
1602752100000|2020-10-15 08:55:00|1069.8|1069.8|1068.6|1068.2|1070.2|1070|1067.6|1067.4|156321
1602752400000|2020-10-15 09:00:00|1068.4|1068.4|1068.4|1068.2|1068.6|1068.4|1067|1066.8|140179
1602752700000|2020-10-15 09:05:00|1068.6|1068.4|1071|1070.6|1071.2|1071|1067.8|1067.6|114882
1602753000000|2020-10-15 09:10:00|1070.8|1070.8|1070|1069.4|1071|1070.8|1069.6|1069.4|62039
1602753300000|2020-10-15 09:15:00|1069.8|1069.2|1067.4|1067|1069.8|1069.2|1066.6|1066.4|82502
1602753600000|2020-10-15 09:20:00|1067.2|1066.8|1068|1067.6|1068.6|1068.4|1065.8|1065.6|143607
1602753900000|2020-10-15 09:25:00|1067.8|1067.8|1069.6|1069.2|1070.8|1070.4|1067.4|1067|83488
1602754200000|2020-10-15 09:30:00|1069.8|1069.4|1067.4|1067|1069.8|1069.6|1066.8|1066.6|111050
1602754500000|2020-10-15 09:35:00|1067.2|1066.8|1066.2|1066|1067.2|1066.8|1065.8|1065.4|81398
1602754800000|2020-10-15 09:40:00|1066|1065.8|1063.4|1063|1066.2|1066|1063.2|1063|178334
1602755100000|2020-10-15 09:45:00|1063.2|1063.2|1066.6|1066.2|1066.6|1066.2|1062.2|1062|130754
1602755400000|2020-10-15 09:50:00|1066.4|1066.4|1066.4|1066.2|1068|1067.8|1066.2|1065.8|115382
1602755700000|2020-10-15 09:55:00|1066.2|1066|1066.6|1066.4|1067.8|1067.4|1066|1065.8|91243
1602756000000|2020-10-15 10:00:00|1066.8|1066.6|1065.8|1065.6|1067.6|1067.2|1065.4|1065.2|100187
1602756300000|2020-10-15 10:05:00|1065.6|1065.4|1065.8|1065.4|1066.4|1066.2|1065.2|1064.8|74853
1602756600000|2020-10-15 10:10:00|1066|1065.6|1065|1064.6|1067|1066.8|1064.4|1064.2|71591
1602756900000|2020-10-15 10:15:00|1065.2|1064.8|1065|1064.6|1065.4|1065|1062|1061.8|91654
1602757200000|2020-10-15 10:20:00|1064.8|1064.4|1063.4|1063.2|1064.8|1064.4|1062.4|1062.2|79052
1602757500000|2020-10-15 10:25:00|1063.6|1063.4|1065.8|1065.4|1065.8|1065.6|1062|1061.8|70614
1602757800000|2020-10-15 10:30:00|1066|1065.6|1065.2|1065|1066.8|1066.6|1065|1064.8|99298
1602758100000|2020-10-15 10:35:00|1065.4|1065.2|1066.4|1066|1066.4|1066|1065|1064.8|67131
1602758400000|2020-10-15 10:40:00|1066.2|1065.8|1067.4|1067|1067.4|1067|1065.8|1065.4|150219
1602758700000|2020-10-15 10:45:00|1067.6|1067.2|1066.8|1066.6|1068.4|1068.2|1066.4|1066|102954
1602759000000|2020-10-15 10:50:00|1067|1066.8|1068.2|1067.8|1068.6|1068.4|1066.8|1066.6|93637
1602759300000|2020-10-15 10:55:00|1068|1067.6|1067.8|1067.6|1068.4|1068.2|1066.2|1066|163189
1602759600000|2020-10-15 11:00:00|1068|1067.8|1069.4|1069.2|1070|1069.8|1067.8|1067.4|142741
1602759900000|2020-10-15 11:05:00|1069.2|1069|1068.6|1068.4|1069.8|1069.6|1067.6|1067.2|110460
1602760200000|2020-10-15 11:10:00|1068.4|1068.2|1069|1068.6|1070.4|1070.2|1068.4|1068.2|57591
1602760500000|2020-10-15 11:15:00|1069.2|1068.8|1068.4|1068.2|1069.6|1069.4|1067.2|1067|85618
1602760800000|2020-10-15 11:20:00|1068.2|1068|1068.6|1068.2|1069.8|1069.4|1067.6|1067.4|80272
1602761100000|2020-10-15 11:25:00|1068.4|1068|1068|1067.6|1069|1068.6|1067.2|1067|88951
1602761400000|2020-10-15 11:30:00|1068.2|1067.8|1068|1067.6|1069|1068.8|1067.6|1067.4|69353
1602761700000|2020-10-15 11:35:00|1068.2|1067.8|1067.8|1067.4|1069|1068.8|1066.8|1066.4|105610
1602762000000|2020-10-15 11:40:00|1067.6|1067.8|1065.6|1065.4|1068.8|1068.6|1064.8|1064.6|222291
1602762300000|2020-10-15 11:45:00|1065.8|1065.2|1062.6|1062.4|1066|1065.8|1062.6|1062.4|176593
1602762600000|2020-10-15 11:50:00|1062.8|1062.6|1060.2|1059.8|1063.8|1063.4|1059.2|1059|305214
1602762900000|2020-10-15 11:55:00|1060|1060|1061.6|1061.4|1062.6|1062.4|1060|1059.8|303978
1602763200000|2020-10-15 12:00:00|1061.8|1061.2|1060.4|1060|1061.8|1061.2|1057.8|1057.6|193331
1602763500000|2020-10-15 12:05:00|1060.2|1059.8|1057.4|1057|1060.2|1059.8|1056.8|1056.6|193983
1602763800000|2020-10-15 12:10:00|1057.2|1056.8|1057.8|1057.6|1058|1057.8|1055.8|1055.6|210906
1602764100000|2020-10-15 12:15:00|1058|1057.4|1058.6|1058.2|1059|1058.8|1055.8|1055.6|133776
1602764400000|2020-10-15 12:20:00|1058.4|1058|1057.2|1057|1058.4|1058.2|1056.4|1056.2|101094
1602764700000|2020-10-15 12:25:00|1057|1056.8|1058.8|1058.2|1058.8|1058.6|1056.6|1056.2|40960
1602765000000|2020-10-15 12:30:00|1058.6|1058|1055.8|1055.6|1058.8|1058|1055.2|1055|145295
1602765300000|2020-10-15 12:35:00|1056|1055.8|1057.2|1056.8|1058.4|1058|1055.2|1055|86973
1602765600000|2020-10-15 12:40:00|1057|1056.6|1055.8|1055.6|1057.2|1057|1054.8|1054.6|145821
1602765900000|2020-10-15 12:45:00|1055.6|1055.4|1055.2|1055|1056.2|1056|1055|1054.8|174290
1602766200000|2020-10-15 12:50:00|1055.4|1055.2|1055.8|1055.4|1056.4|1056.2|1054.2|1054|113173
1602766500000|2020-10-15 12:55:00|1055.6|1055.6|1056.6|1056.2|1057.2|1057|1055|1054.8|103892
1602766800000|2020-10-15 13:00:00|1056.4|1056|1056.8|1056.6|1058|1057.8|1055.2|1055|127249
1602767100000|2020-10-15 13:05:00|1057|1056.8|1057|1056.6|1057.2|1057|1055.4|1055|179592
1602767400000|2020-10-15 13:10:00|1056.8|1056.4|1058.2|1058|1058.6|1058.4|1056|1055.8|96736
1602767700000|2020-10-15 13:15:00|1058|1057.8|1059.2|1059|1059.6|1059.4|1057.4|1057.2|132341
1602768000000|2020-10-15 13:20:00|1059.4|1059.2|1058.8|1058.6|1059.8|1059.6|1058.4|1058.2|85168
1602768300000|2020-10-15 13:25:00|1059|1058.8|1059.2|1059|1060|1059.8|1058.4|1058|202420
1602768600000|2020-10-15 13:30:00|1059.4|1058.8|1058.2|1058|1060.8|1060.6|1055.6|1055.4|544755
1602768900000|2020-10-15 13:35:00|1058.4|1058.2|1056.2|1056|1059.2|1059|1055.6|1055.4|246003
1602769200000|2020-10-15 13:40:00|1056|1055.8|1056|1055.8|1057.8|1057.6|1054.8|1054.6|486306
1602769500000|2020-10-15 13:45:00|1056.2|1056|1059.4|1059.2|1059.6|1059.4|1056.2|1055.8|415801
1602769800000|2020-10-15 13:50:00|1059.6|1059.4|1060.8|1060.4|1062.4|1062.2|1057.4|1057.2|261491
1602770100000|2020-10-15 13:55:00|1061|1060.6|1059.6|1059.4|1062|1061.8|1058|1057.8|262050
1602770400000|2020-10-15 14:00:00|1059.4|1059.2|1061.8|1061.4|1063|1062.8|1059.4|1059.2|278676
1602770700000|2020-10-15 14:05:00|1062|1061.6|1060|1059.8|1062.6|1062.4|1060|1059.8|200115
1602771000000|2020-10-15 14:10:00|1060.2|1060|1060|1059.8|1061.2|1060.8|1059|1058.8|196598
1602771300000|2020-10-15 14:15:00|1059.8|1059.6|1060|1059.8|1061.2|1060.8|1059.2|1059|155501
1602771600000|2020-10-15 14:20:00|1060.2|1060|1060.6|1060.2|1061.4|1061|1059.4|1059.2|264468
1602771900000|2020-10-15 14:25:00|1060.4|1060|1059.6|1059.4|1061|1060.8|1058.6|1058.4|511075
1602772200000|2020-10-15 14:30:00|1059.4|1059.2|1060.2|1060|1060.6|1060.4|1058.6|1058.4|176721
1602772500000|2020-10-15 14:35:00|1060.4|1060.2|1064.2|1063.8|1064.2|1064|1060.2|1060|191869
1602772800000|2020-10-15 14:40:00|1064|1064|1063.8|1063.4|1065|1064.8|1062.6|1062.4|280907
1602773100000|2020-10-15 14:45:00|1063.6|1063.2|1063|1062.8|1064.6|1064.4|1062.8|1062.4|284494
1602773400000|2020-10-15 14:50:00|1063.2|1063|1062.2|1062|1064.2|1064|1061.6|1061.4|261862
1602773700000|2020-10-15 14:55:00|1062.4|1062.2|1061.8|1061.4|1062.6|1062.4|1061.2|1061|154232
1602774000000|2020-10-15 15:00:00|1061.6|1061.6|1065.6|1065.4|1066.4|1066.2|1061.6|1061.4|326556
1602774300000|2020-10-15 15:05:00|1065.8|1065.6|1069.4|1069|1070|1069.8|1065.6|1065.4|278392
1602774600000|2020-10-15 15:10:00|1069.6|1069.2|1071.2|1071|1072.4|1072.2|1069.6|1069|244809
1602774900000|2020-10-15 15:15:00|1071|1070.8|1071.8|1071.6|1072.6|1072.4|1069.8|1069.6|217722
1602775200000|2020-10-15 15:20:00|1072|1071.8|1070.8|1070.6|1073|1072.8|1070.6|1070.4|311377
1602775500000|2020-10-15 15:25:00|1071|1070.8|1067.8|1067.4|1071.6|1071.2|1067.2|1067|216119
1602831600000|2020-10-16 07:00:00|1087|1061|1079.2|1078.4|1087|1083.8|1077.6|1061|333200
1602831900000|2020-10-16 07:05:00|1079|1078|1079|1078.4|1083.4|1082.8|1077.2|1076.6|209570
1602832200000|2020-10-16 07:10:00|1078.8|1078.6|1083.2|1082.6|1083.8|1083.2|1078.8|1078.4|263845
1602832500000|2020-10-16 07:15:00|1083|1082.4|1078.8|1078.4|1085|1084.2|1076.4|1076|348980
1602832800000|2020-10-16 07:20:00|1079.2|1078.6|1079.4|1079|1083.8|1083.6|1078.2|1077.8|177337
1602833100000|2020-10-16 07:25:00|1079.6|1079.2|1077|1076.4|1081.4|1080.6|1076.6|1076.2|123279
1602833400000|2020-10-16 07:30:00|1076.8|1076.2|1073|1072.6|1079.8|1079.6|1072.8|1072.4|163875
1602833700000|2020-10-16 07:35:00|1072.8|1072.4|1074.8|1074.2|1076.6|1076.2|1072.4|1072|135118
1602834000000|2020-10-16 07:40:00|1074.6|1074|1076.8|1076.4|1077.4|1077|1074|1073.8|114885
1602834300000|2020-10-16 07:45:00|1076.6|1076.2|1078|1077.6|1078|1077.8|1074.6|1074|120477
1602834600000|2020-10-16 07:50:00|1077.8|1077.8|1077.6|1077|1079.4|1079.2|1076|1075.8|128762
1602834900000|2020-10-16 07:55:00|1077.4|1077.2|1077.8|1077.4|1079.4|1079.2|1077|1076.8|106619
1602835200000|2020-10-16 08:00:00|1078|1077.6|1075.8|1075.4|1078.4|1078|1075.6|1075.2|41345
1602835500000|2020-10-16 08:05:00|1075.6|1075.2|1074.4|1074.2|1077.4|1077.2|1074|1073.8|96773
1602835800000|2020-10-16 08:10:00|1074.2|1074|1073|1072.6|1075|1074.8|1072.4|1072.2|99859
1602836100000|2020-10-16 08:15:00|1073.2|1072.8|1071.8|1071.4|1073.4|1073.2|1071.6|1071.4|90044
1602836400000|2020-10-16 08:20:00|1071.6|1071.6|1075.8|1075.4|1076|1075.6|1071.6|1071.4|60020
1602836700000|2020-10-16 08:25:00|1075.6|1075.2|1074.6|1074.4|1076.4|1076.2|1074.4|1074|66727
1602837000000|2020-10-16 08:30:00|1074.8|1074.6|1076.2|1075.8|1076.4|1076|1074|1073.4|71260
1602837300000|2020-10-16 08:35:00|1076|1075.6|1076.2|1075.8|1076.6|1076.2|1075|1074.8|64769
1602837600000|2020-10-16 08:40:00|1076.4|1075.6|1073.8|1073.2|1076.4|1075.8|1072.8|1072.6|77548
1602837900000|2020-10-16 08:45:00|1073.6|1073.4|1074.4|1074.2|1075.2|1075|1073.4|1073|64989
1602838200000|2020-10-16 08:50:00|1074.6|1074.4|1074.6|1074.4|1075.2|1075|1074|1073.8|32291
1602838500000|2020-10-16 08:55:00|1074.8|1074.6|1076|1075.6|1076.6|1076.2|1074.8|1074.6|72999
1602838800000|2020-10-16 09:00:00|1075.8|1075.4|1075|1074.6|1076|1075.6|1074.2|1074|56756
1602839100000|2020-10-16 09:05:00|1074.8|1074.4|1073.2|1072.6|1075|1074.8|1072.4|1072.2|73731
1602839400000|2020-10-16 09:10:00|1073.4|1072.8|1071.2|1070.8|1074.4|1074|1070.8|1070.6|203505
1602839700000|2020-10-16 09:15:00|1071|1070.6|1070.4|1070|1071.4|1071.2|1067.8|1067.6|223278
1602840000000|2020-10-16 09:20:00|1070.2|1069.8|1065.4|1065.2|1070.8|1070.6|1065.4|1065|93221
1602840300000|2020-10-16 09:25:00|1065.2|1065|1063|1062.6|1066.4|1066|1062.8|1062.6|119254
1602840600000|2020-10-16 09:30:00|1063.2|1062.8|1065.2|1065|1065.2|1065|1063.2|1062.8|95553
1602840900000|2020-10-16 09:35:00|1065|1064.8|1064.8|1064.6|1066|1065.6|1064.6|1064.2|65194
1602841200000|2020-10-16 09:40:00|1064.6|1064.4|1066.4|1066|1066.4|1066.2|1064|1063.8|101735
1602841500000|2020-10-16 09:45:00|1066.6|1066.2|1065.4|1065|1067|1066.8|1064.8|1064.6|137443
1602841800000|2020-10-16 09:50:00|1065.6|1065.2|1066.2|1066|1067|1066.6|1065|1064.6|38160
1602842100000|2020-10-16 09:55:00|1066|1065.8|1068.4|1068|1068.8|1068.6|1065.8|1065.4|107809
1602842400000|2020-10-16 10:00:00|1068.2|1067.8|1070.8|1070.4|1070.8|1070.6|1066.6|1066.2|56349
1602842700000|2020-10-16 10:05:00|1070.6|1070.6|1071.2|1071|1071.6|1071.2|1069.2|1068.8|54220
1602843000000|2020-10-16 10:10:00|1071.4|1071.2|1070.8|1070.4|1072.2|1072|1070.6|1070.4|44458
1602843300000|2020-10-16 10:15:00|1070.6|1070.2|1074.2|1073.8|1074.4|1074.2|1070.2|1070|116845
1602843600000|2020-10-16 10:20:00|1074|1073.6|1076.8|1076.4|1077.6|1077.4|1074|1073.6|87888
1602843900000|2020-10-16 10:25:00|1076.6|1076.2|1077.2|1077|1078.6|1078.4|1076.4|1076.2|69124
1602844200000|2020-10-16 10:30:00|1077|1076.8|1078.8|1078.6|1079|1078.8|1077|1076.8|71040
1602844500000|2020-10-16 10:35:00|1079|1078.8|1079.2|1078.8|1080.8|1080.6|1078|1077.6|104503
1602844800000|2020-10-16 10:40:00|1079|1079|1080|1079.8|1080|1079.8|1078|1077.6|53167
1602845100000|2020-10-16 10:45:00|1079.8|1079.6|1078.8|1078.4|1079.8|1079.6|1078|1077.6|60654
1602845400000|2020-10-16 10:50:00|1079|1078.6|1077.2|1076.8|1079.2|1078.8|1074.6|1074.4|395863
1602845700000|2020-10-16 10:55:00|1077|1076.6|1080.2|1079.8|1080.2|1080|1076.2|1076|141017
1602846000000|2020-10-16 11:00:00|1080.4|1080|1078.6|1078|1081.4|1081.2|1078.2|1078|64176
1602846300000|2020-10-16 11:05:00|1078.4|1078.2|1078.8|1078.2|1081|1080.6|1078.4|1078.2|87895
1602846600000|2020-10-16 11:10:00|1079|1078.4|1077.8|1077.4|1080|1079.6|1077.2|1077|94159
1602846900000|2020-10-16 11:15:00|1077.6|1077.6|1078.6|1078.2|1079.2|1079|1077.4|1077.2|40338
1602847200000|2020-10-16 11:20:00|1078.4|1078|1078.2|1078|1079|1078.8|1077.4|1077.2|44698
1602847500000|2020-10-16 11:25:00|1078.4|1078.2|1079.8|1079.4|1079.8|1079.4|1078.4|1078|25322
1602847800000|2020-10-16 11:30:00|1079.6|1079.2|1081.4|1081|1081.6|1081.2|1079|1078.8|88681
1602848100000|2020-10-16 11:35:00|1081.8|1081.2|1080.8|1080.4|1082.2|1082|1080.4|1080.2|127472
1602848400000|2020-10-16 11:40:00|1081|1080.6|1081.6|1081.4|1082.4|1082|1080.6|1080.4|51163
1602848700000|2020-10-16 11:45:00|1081.8|1081.2|1082|1081.6|1082|1081.8|1080.6|1080.2|48120
1602849000000|2020-10-16 11:50:00|1082.2|1081.8|1080.6|1080.4|1082.4|1082.2|1080.4|1080|39496
1602849300000|2020-10-16 11:55:00|1080.4|1080.2|1078.8|1078.6|1081.2|1080.8|1078.4|1078|66130
1602849600000|2020-10-16 12:00:00|1079|1078.8|1079.4|1079|1079.8|1079.6|1078.2|1078|46731
1602849900000|2020-10-16 12:05:00|1079.6|1079.2|1078.8|1078.4|1079.8|1079.4|1078.4|1078|24672
1602850200000|2020-10-16 12:10:00|1078.6|1078.6|1075.4|1075|1079.2|1078.8|1075.2|1075|91882
1602850500000|2020-10-16 12:15:00|1075.6|1075.2|1074.6|1074.2|1075.8|1075.4|1074.2|1074|40898
1602850800000|2020-10-16 12:20:00|1074.4|1074|1075|1074.8|1076.6|1076|1073.6|1073.4|15128
1602851100000|2020-10-16 12:25:00|1074.8|1074.6|1074|1073.4|1074.8|1074.6|1073.6|1073.2|23842
1602851400000|2020-10-16 12:30:00|1074.4|1073.6|1076.6|1076|1078|1077.6|1074.2|1073.4|133538
1602851700000|2020-10-16 12:35:00|1076.4|1076.2|1078|1077.8|1078|1077.8|1075.2|1075|76537
1602852000000|2020-10-16 12:40:00|1078.2|1078|1078.2|1077.6|1078.6|1078.4|1077.4|1077.2|31469
1602852300000|2020-10-16 12:45:00|1078|1077.4|1077.2|1076.8|1078.6|1078.2|1076.6|1076.4|32541
1602852600000|2020-10-16 12:50:00|1077|1077|1077.6|1077.2|1078.4|1078.2|1076.8|1076.4|61214
1602852900000|2020-10-16 12:55:00|1077.4|1077|1075.6|1075.2|1077.6|1077.2|1075.4|1075|55236
1602853200000|2020-10-16 13:00:00|1075.8|1075.4|1076.6|1076.2|1077.6|1077.4|1075.8|1075.4|19527
1602853500000|2020-10-16 13:05:00|1076.4|1076|1075.8|1075.4|1078|1077.6|1075.8|1075.4|46723
1602853800000|2020-10-16 13:10:00|1075.6|1075.6|1076.8|1076.4|1077.6|1077.4|1075.4|1075.2|39450
1602854100000|2020-10-16 13:15:00|1076.6|1076.2|1076.2|1075.8|1076.8|1076.2|1075.2|1075|41592
1602854400000|2020-10-16 13:20:00|1076|1075.6|1074.4|1074|1076|1075.6|1074.2|1074|61923
1602854700000|2020-10-16 13:25:00|1074.6|1074.2|1074|1073.6|1074.6|1074.4|1073|1072.6|110791
1602855000000|2020-10-16 13:30:00|1074.2|1073.8|1073.2|1072.8|1076|1075.8|1070.8|1070.6|324724
1602855300000|2020-10-16 13:35:00|1072.8|1072.6|1070.2|1069.8|1073.2|1073|1067.6|1067.2|526938
1602855600000|2020-10-16 13:40:00|1070.4|1070|1067.8|1067.4|1071|1070.6|1067.2|1066.8|263534
1602855900000|2020-10-16 13:45:00|1068|1067.6|1068.6|1068.2|1069.6|1069.2|1066.8|1066.6|231872
1602856200000|2020-10-16 13:50:00|1068.4|1068|1067.8|1067.4|1069.2|1068.8|1064.4|1064.2|311996
1602856500000|2020-10-16 13:55:00|1067.6|1067.6|1073|1072.6|1074.2|1073.8|1067.2|1066.8|212860
1602856800000|2020-10-16 14:00:00|1072.8|1072.4|1072.2|1071.8|1075.4|1075.2|1071.8|1071.4|93038
1602857100000|2020-10-16 14:05:00|1072|1072|1073|1072.6|1074.4|1074|1072|1071.6|144467
1602857400000|2020-10-16 14:10:00|1073.2|1072.8|1073.8|1073.2|1074.6|1074.4|1070.6|1070.4|99478
1602857700000|2020-10-16 14:15:00|1073.6|1073.4|1075.2|1074.8|1075.8|1075.6|1072.6|1072.2|101188
1602858000000|2020-10-16 14:20:00|1075.4|1075|1075.4|1075|1077.8|1077.4|1074.4|1074.2|110625
1602858300000|2020-10-16 14:25:00|1075.2|1074.8|1079.2|1078.8|1079.4|1079.2|1075|1074.8|153397
1602858600000|2020-10-16 14:30:00|1079|1078.6|1079.4|1079|1079.8|1079.4|1077.2|1077|164137
1602858900000|2020-10-16 14:35:00|1079.6|1079.2|1079.6|1079.2|1081.8|1081.4|1079.2|1079|193677
1602859200000|2020-10-16 14:40:00|1079.8|1079.4|1082|1081.6|1082.4|1082.2|1079.8|1079.4|208959
1602859500000|2020-10-16 14:45:00|1082.2|1081.8|1086|1085.6|1086.2|1085.8|1082|1081.8|273380
1602859800000|2020-10-16 14:50:00|1086.2|1085.8|1084.8|1084.4|1086.6|1086.4|1084|1083.6|159503
1602860100000|2020-10-16 14:55:00|1084.6|1084.2|1084.8|1084.4|1085.8|1085.6|1084.2|1084|111502
1602860400000|2020-10-16 15:00:00|1085|1084.6|1087.6|1087.4|1088|1087.8|1084.8|1084.6|181482
1602860700000|2020-10-16 15:05:00|1087.8|1087.2|1088|1087.8|1089.2|1089|1087.2|1087|188711
1602861000000|2020-10-16 15:10:00|1087.8|1087.6|1089.6|1089.4|1090.6|1090.4|1087.2|1087|314791
1602861300000|2020-10-16 15:15:00|1089.4|1089.2|1090.2|1090|1091.4|1091.2|1089.4|1089.2|424370
1602861600000|2020-10-16 15:20:00|1090.4|1090.2|1089.2|1089|1091.4|1091.2|1088.6|1088.4|458206
1602861900000|2020-10-16 15:25:00|1089|1088.8|1091.6|1091|1093.4|1092.8|1089|1088.6|282704
1603090800000|2020-10-19 07:00:00|1099.6|1063.8|1094.6|1093.6|1099.6|1095|1086.2|1063.8|211630
1603091100000|2020-10-19 07:05:00|1094.8|1093.4|1098.8|1098.4|1100|1099.8|1094.6|1093.4|191645
1603091400000|2020-10-19 07:10:00|1099|1098.6|1098|1097.2|1099.8|1099.6|1095.8|1095.6|84174
1603091700000|2020-10-19 07:15:00|1098.2|1097.4|1100|1099.6|1100.6|1100.2|1097.6|1096.8|184935
1603092000000|2020-10-19 07:20:00|1100.2|1099.8|1100.2|1099.6|1101.4|1101.2|1099|1098.4|133655
1603092300000|2020-10-19 07:25:00|1100.4|1099.8|1097|1096.4|1101.4|1101.2|1096.8|1096.4|71236
1603092600000|2020-10-19 07:30:00|1097.2|1096.6|1097.8|1097.2|1099|1098.4|1097|1096.4|35725
1603092900000|2020-10-19 07:35:00|1098|1097|1098.8|1098.2|1099.6|1099.2|1097.6|1097|80118
1603093200000|2020-10-19 07:40:00|1099|1098.4|1092.8|1092.2|1099.6|1099.2|1092.8|1092|142518
1603093500000|2020-10-19 07:45:00|1092.6|1092|1091|1090.8|1093.6|1093.4|1091|1090.8|57161
1603093800000|2020-10-19 07:50:00|||||||||704
1603094100000|2020-10-19 07:55:00|||||||||1481
1603094400000|2020-10-19 08:00:00|||||||||3265
1603094700000|2020-10-19 08:05:00|||||||||1
1603095000000|2020-10-19 08:10:00|||||||||476
1603095300000|2020-10-19 08:15:00|||||||||300
1603095600000|2020-10-19 08:20:00|||||||||4188
1603095900000|2020-10-19 08:25:00|||||||||3837
1603096200000|2020-10-19 08:30:00|||||||||327
1603096500000|2020-10-19 08:35:00|||||||||2053
1603096800000|2020-10-19 08:40:00|||||||||245
1603097100000|2020-10-19 08:45:00|||||||||2719
1603097400000|2020-10-19 08:50:00|||||||||798
1603097700000|2020-10-19 08:55:00|||||||||500
1603098000000|2020-10-19 09:00:00|||||||||265
1603098300000|2020-10-19 09:05:00|||||||||25
1603098600000|2020-10-19 09:10:00|||||||||524
1603098900000|2020-10-19 09:15:00|||||||||1104
1603104300000|2020-10-19 10:45:00|1086.4|1085|1085.4|1084.8|1087|1085.4|1080.2|1080|254903
1603104600000|2020-10-19 10:50:00|1085.6|1085|1084|1083.6|1085.6|1085.2|1082.4|1082|140403
1603104900000|2020-10-19 10:55:00|1083.8|1083.8|1081.6|1081|1084|1083.8|1077.8|1077.4|267966
1603105200000|2020-10-19 11:00:00|1081.4|1080.6|1081.6|1081.2|1082.8|1082.2|1079|1078.4|103553
1603105500000|2020-10-19 11:05:00|1081.4|1081|1080|1079.8|1082.2|1082|1080|1079.8|90177
1603105800000|2020-10-19 11:10:00|1080.2|1080|1081.8|1081.6|1082|1081.6|1080|1079.8|64387
1603106100000|2020-10-19 11:15:00|1082|1081.8|1081.8|1081.6|1082.6|1082.4|1081|1080.8|42673
1603106400000|2020-10-19 11:20:00|1082|1081.4|1081.8|1081.4|1083|1082.8|1081.2|1081|69425
1603106700000|2020-10-19 11:25:00|1081.6|1081|1080.6|1080.2|1081.8|1081.4|1080.2|1080|43294
1603107000000|2020-10-19 11:30:00|1080.4|1080|1080.6|1080.2|1081.8|1081.6|1080|1079.8|34552
1603107300000|2020-10-19 11:35:00|1080.8|1080.4|1080.6|1080|1081|1080.8|1079.6|1079.4|54653
1603107600000|2020-10-19 11:40:00|1080.4|1080.2|1081.6|1081.4|1081.6|1081.4|1080.4|1080.2|30169
1603107900000|2020-10-19 11:45:00|1081.4|1081.2|1081|1080.6|1081.4|1081.2|1080|1079.8|60512
1603108200000|2020-10-19 11:50:00|1080.8|1080.4|1080|1079.6|1081.6|1081.2|1079.8|1079.6|63047
1603108500000|2020-10-19 11:55:00|1080.2|1079.8|1080|1079.6|1081.2|1081|1079.6|1079.4|40252
1603108800000|2020-10-19 12:00:00|1079.8|1079.4|1078.2|1077.8|1080.6|1080.4|1077.4|1077.2|56213
1603109100000|2020-10-19 12:05:00|1078|1077.6|1078.6|1078.2|1078.8|1078.4|1075.4|1075.2|127500
1603109400000|2020-10-19 12:10:00|1078.4|1078|1080.2|1079.8|1080.4|1080|1078|1077.6|46383
1603109700000|2020-10-19 12:15:00|1080|1079.6|1081|1080.8|1081|1080.8|1079.2|1079|22847
1603110000000|2020-10-19 12:20:00|1080.8|1080.6|1083.4|1083|1083.8|1083.6|1080.8|1080.4|70112
1603110300000|2020-10-19 12:25:00|1083.2|1083.2|1082|1081.8|1083.2|1083.2|1081.2|1081|33407
1603110600000|2020-10-19 12:30:00|1082.2|1082|1082|1081.6|1083|1082.8|1081.8|1081.6|35693
1603110900000|2020-10-19 12:35:00|1081.8|1081.4|1081|1080.6|1082.2|1082|1080.4|1080.2|20502
1603111200000|2020-10-19 12:40:00|1080.8|1080.4|1076.2|1076|1080.8|1080.4|1076|1075.6|130013
1603111500000|2020-10-19 12:45:00|1076.4|1076.2|1076.8|1076.4|1077.2|1076.8|1075.8|1075.4|34383
1603111800000|2020-10-19 12:50:00|1076.6|1076.2|1077|1076.8|1077.2|1077|1075.4|1075.2|60561
1603112100000|2020-10-19 12:55:00|1076.8|1076.6|1077.4|1077|1077.4|1077.2|1075|1074.8|116401
1603112400000|2020-10-19 13:00:00|1077.2|1077.2|1078.4|1078|1078.8|1078.2|1077.2|1076.8|32209
1603112700000|2020-10-19 13:05:00|1078.2|1077.8|1079.2|1078.8|1080|1079.4|1078|1077.6|47214
1603113000000|2020-10-19 13:10:00|1079|1079|1081.6|1081.2|1081.6|1081.4|1078.6|1078.2|150915
1603113300000|2020-10-19 13:15:00|1081.8|1081|1082|1081.8|1083|1082.6|1080.2|1080|96406
1603113600000|2020-10-19 13:20:00|1082.2|1082|1080.6|1080.2|1082.6|1082.4|1080.2|1080|42841
1603113900000|2020-10-19 13:25:00|1080.8|1080.4|1076.8|1076.2|1080.8|1080.4|1076.8|1076.2|58996
1603114200000|2020-10-19 13:30:00|1077|1076.4|1076.2|1075.8|1078.4|1078|1074.2|1074|263883
1603114500000|2020-10-19 13:35:00|1076|1075.6|1071.4|1071|1076|1075.6|1070.4|1070.2|160150
1603114800000|2020-10-19 13:40:00|1071.2|1070.8|1071.2|1070.6|1072.8|1072.4|1071|1070.4|122348
1603115100000|2020-10-19 13:45:00|1071|1070.4|1075|1074.2|1075.6|1075.2|1069.8|1069.4|147458
1603115400000|2020-10-19 13:50:00|1074.8|1074|1079.2|1079|1080|1079.6|1074.6|1073.8|144470
1603115700000|2020-10-19 13:55:00|1079|1078.8|1076.8|1076.2|1080|1079.8|1076.4|1076.2|182707
1603116000000|2020-10-19 14:00:00|1076.6|1076|1076.2|1075.8|1077.2|1076.8|1075.6|1075.2|124710
1603116300000|2020-10-19 14:05:00|1076|1075.6|1072.8|1072.6|1077|1076.4|1072.6|1072.4|174970
1603116600000|2020-10-19 14:10:00|1072.4|1072|1075.6|1075|1075.8|1075.4|1072.2|1072|96805
1603116900000|2020-10-19 14:15:00|1075.4|1074.8|1081|1080.6|1081.6|1081|1075|1074.8|194931
1603117200000|2020-10-19 14:20:00|1080.8|1080.8|1079.6|1079|1081.4|1080.8|1079.2|1078.8|79149
1603117500000|2020-10-19 14:25:00|1079.4|1078.8|1080.6|1080.2|1080.6|1080.2|1078|1077.8|122082
1603117800000|2020-10-19 14:30:00|1080.8|1080.4|1083|1082.6|1083|1082.8|1079.8|1079.4|128964
1603118100000|2020-10-19 14:35:00|1082.8|1082.4|1085.4|1085|1085.8|1085.6|1081|1080.6|190060
1603118400000|2020-10-19 14:40:00|1085.8|1085.2|1086.8|1086.2|1087.6|1087.4|1085.8|1085.2|105780
1603118700000|2020-10-19 14:45:00|1087|1086.4|1088.6|1088.2|1089|1088.4|1084.6|1084.2|159200
1603119000000|2020-10-19 14:50:00|1088.4|1088|1092.2|1092|1092.8|1092.2|1088.2|1087.8|180949
1603119300000|2020-10-19 14:55:00|1092.4|1092.2|1091.6|1091.2|1094.2|1094|1091.4|1091|136402
1603119600000|2020-10-19 15:00:00|1091.8|1091|1092|1091.6|1093.4|1093|1090.2|1090|99745
1603119900000|2020-10-19 15:05:00|1091.8|1091.4|1091.6|1091.2|1092.2|1092|1090.8|1090.6|119458
1603120200000|2020-10-19 15:10:00|1091.4|1091.4|1091.6|1091.2|1092|1091.8|1090.8|1090.2|100286
1603120500000|2020-10-19 15:15:00|1091.8|1091.6|1090.2|1089.8|1091.8|1091.6|1088.8|1088.4|117488
1603120800000|2020-10-19 15:20:00|1090|1089.6|1086.8|1086.4|1090.4|1090|1086.8|1086.4|94281
1603121100000|2020-10-19 15:25:00|1087|1086.6|1087.6|1087.2|1088|1087.4|1085.6|1085.4|266632
1603177200000|2020-10-20 07:00:00|1093.6|1050|1069.4|1069|1093.6|1074.4|1068.6|1050|314616
1603177500000|2020-10-20 07:05:00|1069.2|1068.8|1069|1068.2|1070|1069.6|1063.2|1062.4|274652
1603177800000|2020-10-20 07:10:00|1069.2|1068.4|1067.8|1067.2|1069.4|1068.8|1065.8|1065.4|109287
1603178100000|2020-10-20 07:15:00|1068|1067.4|1067|1066.2|1069|1068.6|1065.6|1065.4|80839
1603178400000|2020-10-20 07:20:00|1066.8|1066|1065.2|1064.8|1068.4|1068|1064.6|1064.4|183122
1603178700000|2020-10-20 07:25:00|1065|1064.6|1063.4|1062.8|1065.6|1065|1062.4|1062.2|192101
1603179000000|2020-10-20 07:30:00|1063.8|1063|1064.6|1064.2|1065|1064.6|1061.2|1060.6|187010
1603179300000|2020-10-20 07:35:00|1064.8|1064|1065|1064.6|1065.6|1064.8|1062.8|1062.4|52922
1603179600000|2020-10-20 07:40:00|1065.2|1064.4|1070.4|1070|1071|1070.2|1064.8|1064.4|120095
1603179900000|2020-10-20 07:45:00|1070.6|1070.2|1073.8|1073|1073.8|1073.6|1070.2|1069.6|62560
1603180200000|2020-10-20 07:50:00|1074|1073.2|1073.8|1073.2|1076|1075.6|1073.2|1072.8|121309
1603180500000|2020-10-20 07:55:00|1073.6|1073|1072|1071.8|1073.6|1073|1071|1070.8|42729
1603180800000|2020-10-20 08:00:00|1072.2|1072|1076.8|1076.6|1076.8|1076.6|1072.2|1071.8|91446
1603181100000|2020-10-20 08:05:00|1076.6|1076.4|1075.4|1075|1077|1076.6|1073.2|1072.8|95898
1603181400000|2020-10-20 08:10:00|1075.2|1075.2|1073|1072.6|1075.8|1075.6|1072.6|1072.2|49572
1603181700000|2020-10-20 08:15:00|1072.8|1072.4|1076.2|1075.8|1076.2|1075.8|1072.6|1072.4|136127
1603182000000|2020-10-20 08:20:00|1076|1076|1077.4|1077|1079.4|1079.2|1075.8|1075.4|136112
1603182300000|2020-10-20 08:25:00|1077.2|1076.8|1076.2|1075.8|1077.6|1077.4|1074.8|1074.4|64535
1603182600000|2020-10-20 08:30:00|1076.4|1076|1074.6|1074.4|1076.8|1076.6|1074.6|1074.2|72766
1603182900000|2020-10-20 08:35:00|1074.4|1074.2|1071.4|1071|1076|1075.6|1071.4|1071|119128
1603183200000|2020-10-20 08:40:00|1071.2|1070.8|1070|1069.6|1071.2|1070.8|1068.4|1068.2|106955
1603183500000|2020-10-20 08:45:00|1069.8|1069.8|1070.6|1070.2|1071.4|1071.2|1068.4|1068.2|107714
1603183800000|2020-10-20 08:50:00|1070.4|1070|1070.6|1070.2|1072|1071.6|1069.2|1069|58578
1603184100000|2020-10-20 08:55:00|1070.4|1070|1069.8|1069.4|1071.2|1070.8|1069|1068.6|38004
1603184400000|2020-10-20 09:00:00|1070|1069.6|1070|1069.6|1070.6|1070.4|1069.4|1069|70449
1603184700000|2020-10-20 09:05:00|1069.8|1069.4|1071.2|1070.8|1071.6|1071.2|1069.6|1069.2|60997
1603185000000|2020-10-20 09:10:00|1071|1070.6|1068.8|1068.4|1071.6|1071.2|1068.8|1068.4|106904
1603185300000|2020-10-20 09:15:00|1069|1068.6|1067.8|1067.6|1069.8|1069.6|1067.4|1067.2|208195
1603185600000|2020-10-20 09:20:00|1067.6|1067.4|1067.8|1067.6|1069.2|1069|1066.8|1066.6|85104
1603185900000|2020-10-20 09:25:00|1068|1067.8|1066.8|1066.4|1068.2|1068|1065.2|1065|366696
1603186200000|2020-10-20 09:30:00|1066.6|1066.6|1066.4|1066.2|1067|1066.8|1065.2|1065|54726
1603186500000|2020-10-20 09:35:00|1066.6|1066|1067.4|1067|1068.4|1068.2|1065.8|1065.6|110601
1603186800000|2020-10-20 09:40:00|1067.2|1067.2|1068.4|1068|1068.4|1068.2|1066.6|1066.4|32267
1603187100000|2020-10-20 09:45:00|1068.2|1067.8|1068|1067.6|1069.6|1069.4|1067.4|1067.2|125050
1603187400000|2020-10-20 09:50:00|1067.8|1067.8|1068.2|1068|1069.2|1069|1067.6|1067.4|144449
1603187700000|2020-10-20 09:55:00|1068.4|1068.2|1068.2|1068|1068.8|1068.6|1067.6|1067.2|87806
1603188000000|2020-10-20 10:00:00|1068.4|1068.2|1067.6|1067.4|1070.4|1070.2|1067.4|1067|145699
1603188300000|2020-10-20 10:05:00|1067.4|1067.2|1067.8|1067.6|1069|1068.6|1066.8|1066.6|103306
1603188600000|2020-10-20 10:10:00|1067.6|1067.4|1067.2|1066.8|1067.8|1067.6|1066.2|1066|101978
1603188900000|2020-10-20 10:15:00|1067|1067|1067.4|1067|1068.6|1068.4|1066.8|1066.6|88078
1603189200000|2020-10-20 10:20:00|1067.2|1066.8|1069.4|1069.2|1069.4|1069.2|1067.2|1066.8|34075
1603189500000|2020-10-20 10:25:00|1069.6|1069|1073.4|1073.2|1073.8|1073.4|1068.8|1068.4|142638
1603189800000|2020-10-20 10:30:00|1073.6|1073.4|1073.4|1073|1074.4|1074|1072|1071.6|62060
1603190100000|2020-10-20 10:35:00|1073.6|1073.2|1073.4|1073.2|1073.8|1073.6|1072|1071.8|103861
1603190400000|2020-10-20 10:40:00|1073.6|1073.4|1073.8|1073.6|1074.4|1074.2|1072.8|1072.6|45504
1603190700000|2020-10-20 10:45:00|1074|1073.8|1073.6|1073.4|1074.6|1074.4|1073.6|1073.4|67497
1603191000000|2020-10-20 10:50:00|1073.8|1073.6|1073.2|1073|1074.2|1074|1072.4|1072.2|30337
1603191300000|2020-10-20 10:55:00|1073|1072.8|1073.8|1073.6|1074.4|1074|1072|1071.6|49345
1603191600000|2020-10-20 11:00:00|1074|1073.8|1073.8|1073.4|1074.2|1074|1073|1072.6|73317
1603191900000|2020-10-20 11:05:00|1073.6|1073.2|1073.2|1073|1074.8|1074.4|1072.8|1072.6|72824
1603192200000|2020-10-20 11:10:00|1073.4|1073.2|1072.6|1072.4|1073.4|1073.2|1072.2|1072|50691
1603192500000|2020-10-20 11:15:00|1072.4|1072.2|1071.4|1071|1073.4|1073.2|1071.2|1071|56299
1603192800000|2020-10-20 11:20:00|1071.6|1071.2|1071.8|1071.6|1072.2|1072|1070.6|1070.2|89413
1603193100000|2020-10-20 11:25:00|1071.6|1071.4|1071.6|1071.2|1072.4|1072|1071|1070.6|52608
1603193400000|2020-10-20 11:30:00|1071.4|1071|1070.8|1070.6|1072.2|1072|1070.2|1070|109511
1603193700000|2020-10-20 11:35:00|1070.6|1070.4|1070.8|1070.6|1071.6|1071.4|1069.8|1069.6|59936
1603194000000|2020-10-20 11:40:00|1071|1070.8|1071.4|1071.2|1072.2|1072|1071|1070.8|57611
1603194300000|2020-10-20 11:45:00|1071.2|1071|1071|1070.6|1071.6|1071.4|1070.2|1070|55890
1603194600000|2020-10-20 11:50:00|1070.8|1070.8|1072.2|1071.8|1072.2|1072|1070.4|1070.2|83273
1603194900000|2020-10-20 11:55:00|1072|1072|1071.2|1070.8|1072.2|1072|1070.6|1070.4|65680
1603195200000|2020-10-20 12:00:00|1071|1071|1071.2|1071|1071.8|1071.4|1069.8|1069.6|166300
1603195500000|2020-10-20 12:05:00|1071.4|1071.2|1072.6|1072.2|1074|1073.8|1071.4|1071.2|117800
1603195800000|2020-10-20 12:10:00|1072.4|1072.4|1070.6|1070.2|1072.6|1072.4|1070|1069.6|68060
1603196100000|2020-10-20 12:15:00|1070.4|1070.4|1069.2|1069|1071.4|1071.2|1069.2|1069|114338
1603196400000|2020-10-20 12:20:00|1069.4|1068.8|1067|1066.8|1069.6|1069.4|1066.6|1066.4|236561
1603196700000|2020-10-20 12:25:00|1067.2|1066.6|1072.6|1072.2|1073|1072.6|1066.2|1066|152505
1603197000000|2020-10-20 12:30:00|1072.8|1072.4|1072.4|1072|1074.8|1074.6|1072.2|1072|379527
1603197300000|2020-10-20 12:35:00|1072.2|1071.8|1074.6|1074.2|1075.2|1075|1071.6|1071.4|92087
1603197600000|2020-10-20 12:40:00|1074.8|1074.4|1075.4|1075|1075.8|1075.6|1074.2|1074|110667
1603197900000|2020-10-20 12:45:00|1075.2|1074.8|1076|1075.8|1076.6|1076.4|1074.6|1074.4|141748
1603198200000|2020-10-20 12:50:00|1076.2|1076|1076.6|1076.4|1077|1076.8|1076|1075.6|73127
1603198500000|2020-10-20 12:55:00|1076.8|1076.2|1074.6|1074.2|1077|1076.8|1074.4|1074.2|75029
1603198800000|2020-10-20 13:00:00|1074.4|1074|1075|1074.6|1075.8|1075.4|1073.2|1072.8|218255
1603199100000|2020-10-20 13:05:00|1075.2|1074.8|1075.6|1075.4|1076.6|1076.4|1074.4|1074|55936
1603199400000|2020-10-20 13:10:00|1075.4|1075.2|1074.2|1073.8|1076.6|1076.4|1074|1073.6|34749
1603199700000|2020-10-20 13:15:00|1074|1073.6|1073.2|1073|1074.8|1074.4|1072.8|1072.6|139278
1603200000000|2020-10-20 13:20:00|1073|1072.8|1073|1072.8|1074.6|1074.4|1073|1072.8|43548
1603200300000|2020-10-20 13:25:00|1072.8|1072.6|1073.4|1073.2|1074.2|1074|1072.6|1072.4|85967
1603200600000|2020-10-20 13:30:00|1073.6|1073.4|1076|1075.6|1077.4|1077.2|1072|1071.8|214775
1603200900000|2020-10-20 13:35:00|1076.2|1075.8|1077.2|1077|1078.6|1078.4|1075.4|1075.2|181820
1603201200000|2020-10-20 13:40:00|1077|1076.8|1081|1080.4|1082|1081.8|1077|1076.6|257593
1603201500000|2020-10-20 13:45:00|1080.8|1080.6|1078.2|1078|1082.8|1082.6|1078|1077.6|67449
1603201800000|2020-10-20 13:50:00|1078.4|1078.2|1084.2|1084|1085.4|1085.2|1078.4|1078|242270
1603202100000|2020-10-20 13:55:00|1084.4|1084.2|1080|1079.4|1085.2|1084.8|1079.6|1079.2|225369
1603202400000|2020-10-20 14:00:00|1079.8|1079.6|1076.4|1075.8|1081|1080.6|1075.4|1075|140669
1603202700000|2020-10-20 14:05:00|1076.6|1076|1074.6|1074|1077.8|1077.4|1074.2|1073.6|113459
1603203000000|2020-10-20 14:10:00|1074.8|1074.2|1072.4|1072|1076.2|1076|1072.4|1072|134498
1603203300000|2020-10-20 14:15:00|1072.6|1072.2|1070.4|1070|1075.4|1075|1069.8|1069.6|308786
1603203600000|2020-10-20 14:20:00|1070.6|1069.8|1070|1069.6|1071.4|1071|1068.4|1068|156635
1603203900000|2020-10-20 14:25:00|1070.2|1069.8|1069.2|1068.8|1071.2|1070.8|1068.6|1068.2|162252
1603204200000|2020-10-20 14:30:00|1069.4|1069|1068.8|1068.4|1071.2|1071|1066.8|1066.6|381191
1603204500000|2020-10-20 14:35:00|1068.6|1068.2|1070.4|1070|1071.2|1071|1067.8|1067.4|194883
1603204800000|2020-10-20 14:40:00|1070.6|1070.2|1073.4|1073|1074.4|1074.2|1070.6|1070.2|93620
1603205100000|2020-10-20 14:45:00|1073.2|1073.2|1075|1074.6|1075|1074.8|1072.8|1072.4|115709
1603205400000|2020-10-20 14:50:00|1075.2|1074.8|1077|1076.8|1078.6|1078.4|1075|1074.8|289572
1603205700000|2020-10-20 14:55:00|1077.2|1077|1075.8|1075.6|1078.6|1078.4|1075.4|1075.2|132588
1603206000000|2020-10-20 15:00:00|1075.6|1075.4|1074.6|1074.2|1076.4|1076.2|1073.6|1073.4|214002
1603206300000|2020-10-20 15:05:00|1074.4|1074|1075|1074.6|1076|1075.8|1073.6|1073.2|103906
1603206600000|2020-10-20 15:10:00|1075.2|1074.8|1071.2|1071|1075.4|1075.2|1070.6|1070.2|137584
1603206900000|2020-10-20 15:15:00|1071|1070.8|1072.4|1072|1074|1073.8|1071|1070.8|209304
1603207200000|2020-10-20 15:20:00|1072.2|1072.2|1072.2|1071.8|1073.4|1073.2|1071|1070.8|130778
1603207500000|2020-10-20 15:25:00|1072.4|1072|1074.6|1074|1075.2|1075|1072.2|1072|210662
1603263600000|2020-10-21 07:00:00|1180|999|1073.2|1072.4|1180|1081.8|1073|999|372687
1603263900000|2020-10-21 07:05:00|1073|1072.2|1076.4|1075.8|1078.6|1077.8|1070.8|1070.2|164528
1603264200000|2020-10-21 07:10:00|1076.2|1076|1072.8|1072.2|1076.6|1076|1070.4|1070|91143
1603264500000|2020-10-21 07:15:00|1072.6|1072.4|1074.4|1073.6|1075.4|1074.8|1069.8|1069.2|94980
1603264800000|2020-10-21 07:20:00|1074.2|1073.8|1069.4|1069|1074.2|1073.8|1069.4|1068.8|83710
1603265100000|2020-10-21 07:25:00|1069.6|1068.8|1068.6|1068|1071.4|1071|1068.4|1068|81617
1603265400000|2020-10-21 07:30:00|1068.4|1068.2|1071.2|1070.6|1072|1071.6|1066.4|1066|113389
1603265700000|2020-10-21 07:35:00|1071|1070.4|1069.6|1069.2|1071.4|1070.8|1069.6|1069|38355
1603266000000|2020-10-21 07:40:00|1069.2|1069.4|1065.8|1065.2|1069.2|1069.4|1065.4|1065|145746
1603266300000|2020-10-21 07:45:00|1065.6|1065|1064.6|1064|1065.8|1065|1062|1061.6|302134
1603266600000|2020-10-21 07:50:00|1064.4|1063.8|1065.6|1065.2|1065.6|1065.4|1061.6|1061.4|115001
1603266900000|2020-10-21 07:55:00|1065.8|1065.4|1064.6|1064.4|1068|1067.6|1064.4|1064.2|148919
1603267200000|2020-10-21 08:00:00|1064.8|1064.2|1062.6|1062.2|1065|1064.8|1061.4|1061.2|93496
1603267500000|2020-10-21 08:05:00|1062.4|1062|1061.6|1061.2|1063.4|1063|1061.2|1061|70665
1603267800000|2020-10-21 08:10:00|1061.8|1061|1063.4|1063|1063.4|1063.2|1061|1060.8|53797
1603268100000|2020-10-21 08:15:00|1063.2|1062.8|1060.4|1060|1063.2|1062.8|1060.2|1060|128347
1603268400000|2020-10-21 08:20:00|1060.2|1059.8|1059.2|1058.6|1061.4|1061.2|1057.6|1057.4|360578
1603268700000|2020-10-21 08:25:00|1059|1058.4|1061.6|1061.2|1061.8|1061.6|1058.4|1058|85870
1603269000000|2020-10-21 08:30:00|1061.4|1061|1061.4|1061|1062|1061.6|1060|1059.8|78427
1603269300000|2020-10-21 08:35:00|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1059.2|1059|135045
1603269600000|2020-10-21 08:40:00|1061.2|1061|1057.4|1057.2|1061.4|1061|1056.8|1056.6|106289
1603269900000|2020-10-21 08:45:00|1057.2|1057|1058|1057.6|1058.4|1058|1056.4|1056.2|103430
1603270200000|2020-10-21 08:50:00|1057.8|1057.4|1057.6|1057.4|1058.2|1058|1056.4|1056.2|65163
1603270500000|2020-10-21 08:55:00|1057.4|1057.2|1055.8|1055.2|1057.6|1057.2|1054.4|1054.2|204360
1603270800000|2020-10-21 09:00:00|1055.6|1055|1056|1055.8|1057.2|1056.8|1053.6|1053.2|122370
1603271100000|2020-10-21 09:05:00|1055.8|1055.6|1058.2|1058|1058.4|1058|1055.4|1055.2|64157
1603271400000|2020-10-21 09:10:00|1058.4|1058.2|1058.6|1058.2|1059.4|1059|1056.8|1056.6|44497
1603271700000|2020-10-21 09:15:00|1058.4|1058|1059|1058.6|1060|1059.8|1057.4|1057.2|73821
1603272000000|2020-10-21 09:20:00|1059.2|1058.4|1062.2|1061.8|1062.2|1062|1058.2|1058|64893
1603272300000|2020-10-21 09:25:00|1062.4|1062|1062.4|1062|1063|1062.8|1061.4|1061|38286
1603272600000|2020-10-21 09:30:00|1062.2|1061.8|1060.8|1060.4|1063|1062.6|1060.6|1060.4|39273
1603272900000|2020-10-21 09:35:00|1061|1060.6|1063.8|1063.4|1063.8|1063.6|1060.2|1060|47601
1603273200000|2020-10-21 09:40:00|1064|1063.6|1066.4|1066|1066.8|1066.4|1063.6|1063.4|46020
1603273500000|2020-10-21 09:45:00|1066.6|1066.2|1065.6|1065.4|1067|1066.8|1064|1063.8|56749
1603273800000|2020-10-21 09:50:00|1065.8|1065.6|1066.6|1066.2|1067.6|1067.4|1065.8|1065.6|47957
1603274100000|2020-10-21 09:55:00|1066.4|1066|1067.8|1067.6|1067.8|1067.6|1065.2|1065|38066
1603274400000|2020-10-21 10:00:00|1067.6|1067.4|1065.6|1065.4|1068.6|1068.4|1065.4|1065.2|70290
1603274700000|2020-10-21 10:05:00|1065.4|1065.2|1065.2|1064.8|1065.6|1065.4|1063.6|1063.2|77748
1603275000000|2020-10-21 10:10:00|1065|1065|1066.2|1066|1067.2|1067|1065|1064.8|49084
1603275300000|2020-10-21 10:15:00|1066|1065.8|1065.4|1065.2|1066.8|1066.6|1064.2|1064|78456
1603275600000|2020-10-21 10:20:00|1065.6|1065.4|1067.2|1066.8|1068.4|1068.2|1065.6|1065.2|25294
1603275900000|2020-10-21 10:25:00|1067.4|1067|1068.6|1068.4|1069.2|1069|1067.2|1066.8|46406
1603276200000|2020-10-21 10:30:00|1068.8|1068.6|1069|1068.6|1070.4|1070.2|1068.4|1068|55573
1603276500000|2020-10-21 10:35:00|1069.2|1068.8|1069.8|1069.4|1070|1069.8|1068.6|1068.4|52339
1603276800000|2020-10-21 10:40:00|1069.6|1069.2|1067.6|1067.2|1070|1069.8|1067.2|1067|43249
1603277100000|2020-10-21 10:45:00|1067.4|1067.4|1071|1070.8|1071.2|1071|1067.4|1067.2|70860
1603277400000|2020-10-21 10:50:00|1070.8|1070.6|1069.8|1069.6|1071.4|1071.2|1069.2|1069|42506
1603277700000|2020-10-21 10:55:00|1070|1069.8|1069.8|1069.4|1070.6|1070.4|1068.8|1068.4|223556
1603278000000|2020-10-21 11:00:00|1070|1069.6|1068.6|1068.4|1070|1069.6|1067.2|1067|71486
1603278300000|2020-10-21 11:05:00|1068.8|1068.6|1067.4|1067|1069.2|1069|1067.2|1067|54978
1603278600000|2020-10-21 11:10:00|1067.6|1067.2|1069.6|1069.2|1070|1069.8|1067.6|1067.2|72068
1603278900000|2020-10-21 11:15:00|1069.8|1069.4|1070.6|1070.2|1070.6|1070.4|1069|1068.6|59428
1603279200000|2020-10-21 11:20:00|1070.4|1070.4|1069.2|1068.8|1070.4|1070.4|1068.2|1068|45883
1603279500000|2020-10-21 11:25:00|1069|1069|1068.8|1068.6|1069.4|1069.2|1067.2|1066.8|68461
1603279800000|2020-10-21 11:30:00|1068.6|1068.4|1069.8|1069.6|1070|1069.6|1068.2|1067.8|47498
1603280100000|2020-10-21 11:35:00|1070|1069.8|1070|1069.8|1070.2|1070|1069.2|1069|66107
1603280400000|2020-10-21 11:40:00|1070.2|1070|1068.2|1068|1070.2|1070|1068|1067.8|53211
1603280700000|2020-10-21 11:45:00|1068|1067.8|1068.4|1068.2|1069.6|1069.4|1067.8|1067.6|39059
1603281000000|2020-10-21 11:50:00|1068.2|1068|1067.6|1067.2|1069.4|1069.2|1067.2|1067|61126
1603281300000|2020-10-21 11:55:00|1067.4|1067.4|1067.6|1067.4|1068.4|1068|1066.6|1066.4|40960
1603281600000|2020-10-21 12:00:00|1067.8|1067.6|1068.8|1068.6|1068.8|1068.6|1067.2|1067|59180
1603281900000|2020-10-21 12:05:00|1069|1068.8|1069.4|1069|1069.4|1069|1067.8|1067.6|83416
1603282200000|2020-10-21 12:10:00|1069.6|1069.2|1069.2|1069|1069.6|1069.4|1068.4|1068.2|17443
1603282500000|2020-10-21 12:15:00|1069.4|1069.2|1069.4|1069.2|1070|1069.8|1068|1067.8|38292
1603282800000|2020-10-21 12:20:00|1069.6|1069.4|1067.6|1067.4|1070.8|1070.6|1067.2|1067|58631
1603283100000|2020-10-21 12:25:00|1067.4|1067.2|1067.6|1067.4|1067.6|1067.4|1066|1065.6|55030
1603283400000|2020-10-21 12:30:00|1067.4|1067.2|1067.8|1067.4|1067.8|1067.6|1066.2|1066|33892
1603283700000|2020-10-21 12:35:00|1067.6|1067.2|1069|1068.6|1069|1068.8|1067.2|1067|47185
1603284000000|2020-10-21 12:40:00|1068.8|1068.8|1067.2|1066.8|1069.6|1069.2|1066.6|1066.2|74318
1603284300000|2020-10-21 12:45:00|1067|1066.6|1066.6|1066.4|1067.6|1067.4|1066.4|1066.2|19375
1603284600000|2020-10-21 12:50:00|1066.4|1066.2|1066.6|1066.4|1067|1066.8|1065.4|1065.2|37490
1603284900000|2020-10-21 12:55:00|1066.4|1066.2|1065.4|1065|1067|1066.8|1064.4|1064.2|169228
1603285200000|2020-10-21 13:00:00|1065.2|1064.6|1063.8|1063.6|1065.2|1064.8|1062.2|1061.8|147490
1603285500000|2020-10-21 13:05:00|1064|1063.8|1063.6|1063.2|1064.2|1064|1063|1062.8|146389
1603285800000|2020-10-21 13:10:00|1063.4|1063.4|1063.8|1063.6|1064.2|1063.8|1063|1062.6|93648
1603286100000|2020-10-21 13:15:00|1063.6|1063.4|1063.2|1063|1065|1064.8|1062.6|1062.4|73256
1603286400000|2020-10-21 13:20:00|1063|1062.8|1062.8|1062.6|1064.2|1064|1062.6|1062.4|50837
1603286700000|2020-10-21 13:25:00|1062.6|1062.4|1062.4|1062|1064.6|1064.4|1062.2|1062|80906
1603287000000|2020-10-21 13:30:00|1062.2|1062.2|1057.2|1056.8|1062.2|1062.2|1056.8|1056.6|388781
1603287300000|2020-10-21 13:35:00|1057.4|1057|1056.2|1056|1057.6|1057.2|1052.8|1052.4|384163
1603287600000|2020-10-21 13:40:00|1056.4|1056.2|1060|1059.4|1060.2|1059.8|1056.2|1056|261749
1603287900000|2020-10-21 13:45:00|1059.6|1059|1054.8|1054.6|1059.6|1059.2|1054.6|1054.4|140929
1603288200000|2020-10-21 13:50:00|1055|1054.4|1058|1057.6|1058|1057.6|1054.6|1054.4|141003
1603288500000|2020-10-21 13:55:00|1057.8|1057.8|1058.2|1057.8|1059.8|1059.4|1057.2|1057|145908
1603288800000|2020-10-21 14:00:00|1058|1058|1057.8|1057.6|1058|1058|1055.4|1055.2|100218
1603289100000|2020-10-21 14:05:00|1058|1057.4|1061|1060.6|1061.8|1061.4|1057.8|1057.4|158824
1603289400000|2020-10-21 14:10:00|1061.2|1060.8|1059.8|1059.4|1061.2|1061|1059.4|1059.2|110381
1603289700000|2020-10-21 14:15:00|1060|1059.6|1058.8|1058.4|1060.2|1059.8|1057.4|1057|65149
1603290000000|2020-10-21 14:20:00|1059|1058.2|1059|1058.6|1060.4|1060|1058.8|1058.2|37255
1603290300000|2020-10-21 14:25:00|1058.8|1058.4|1058.6|1058.2|1059.6|1059.4|1057.6|1057.4|72420
1603290600000|2020-10-21 14:30:00|1058.4|1058|1059|1058.4|1059.8|1059.6|1057.4|1057|99005
1603290900000|2020-10-21 14:35:00|1059.2|1058.6|1062.4|1062|1062.8|1062.6|1058.6|1058.2|140267
1603291200000|2020-10-21 14:40:00|1062.6|1062.2|1062|1061.8|1063.8|1063.6|1061|1060.8|97045
1603291500000|2020-10-21 14:45:00|1061.8|1061.6|1059|1058.4|1062.4|1062|1058.6|1058.4|111519
1603291800000|2020-10-21 14:50:00|1058.8|1058.2|1056.4|1056|1058.8|1058.6|1055.6|1055.2|128057
1603292100000|2020-10-21 14:55:00|1056|1055.8|1056.8|1056.4|1056.8|1056.6|1055.2|1055|157488
1603292400000|2020-10-21 15:00:00|1056.6|1056.2|1055.8|1055.4|1056.6|1056.4|1055.4|1055.2|103871
1603292700000|2020-10-21 15:05:00|1055.6|1055.6|1057.6|1057.2|1057.6|1057.4|1054.8|1054.4|135890
1603293000000|2020-10-21 15:10:00|1057.4|1057|1053.8|1053.6|1057.4|1057|1053.8|1053.6|124058
1603293300000|2020-10-21 15:15:00|1054|1053.4|1055.6|1055.2|1055.6|1055.4|1051.8|1051.4|163460
1603293600000|2020-10-21 15:20:00|1055.4|1055|1054.4|1053.8|1055.8|1055.6|1053.4|1053.2|290398
1603293900000|2020-10-21 15:25:00|1054.2|1054|1055|1054.4|1055|1054.6|1052.6|1052.2|295911
1603350000000|2020-10-22 07:00:00|1078.4|1026.4|1044.4|1043.8|1078.6|1049.8|1041|1026.2|266978
1603350300000|2020-10-22 07:05:00|1044.2|1043.4|1039.6|1038.8|1046.2|1045.4|1038.6|1038|233049
1603350600000|2020-10-22 07:10:00|1039.2|1038.6|1044.8|1044.2|1044.8|1044.2|1038.4|1038|125297
1603350900000|2020-10-22 07:15:00|1044.6|1044|1043.4|1042.8|1048.2|1047.6|1042.2|1041.8|122978
1603351200000|2020-10-22 07:20:00|1043.2|1042.6|1039.6|1039.2|1043.4|1042.6|1038|1037.2|180596
1603351500000|2020-10-22 07:25:00|1039.4|1039|1041|1040.2|1041.6|1041.4|1037.6|1037|299092
1603351800000|2020-10-22 07:30:00|1040.8|1040.4|1040.6|1040.2|1042|1041.6|1037.2|1037|256028
1603352100000|2020-10-22 07:35:00|1040.8|1040|1042.8|1042.4|1043.6|1043|1040.2|1039.8|72112
1603352400000|2020-10-22 07:40:00|1042.6|1042.2|1039.4|1039|1042.8|1042.2|1038.6|1038.2|84541
1603352700000|2020-10-22 07:45:00|1039.2|1038.8|1036.8|1036.4|1039.2|1038.8|1036|1035.6|189691
1603353000000|2020-10-22 07:50:00|1037|1036.6|1038.4|1038|1038.6|1038.4|1036|1035.6|114726
1603353300000|2020-10-22 07:55:00|1038.6|1038.4|1042.8|1042.4|1043.4|1043.2|1038.6|1038.4|120339
1603353600000|2020-10-22 08:00:00|1043|1042.6|1044|1043.4|1044.4|1044|1042.2|1041.8|71272
1603353900000|2020-10-22 08:05:00|1043.6|1043.2|1042.4|1042|1044|1043.8|1040.8|1040.6|86988
1603354200000|2020-10-22 08:10:00|1042.6|1042.2|1041.2|1040.6|1043.6|1043.4|1040.4|1040.2|68546
1603354500000|2020-10-22 08:15:00|1041|1040.8|1040.4|1039.8|1042.8|1042.4|1039.8|1039.6|71231
1603354800000|2020-10-22 08:20:00|1040.2|1039.6|1041|1040.6|1043.4|1043|1039.6|1039.4|48336
1603355100000|2020-10-22 08:25:00|1041.2|1040.8|1044.6|1044|1044.6|1044.2|1041|1040.8|117167
1603355400000|2020-10-22 08:30:00|1044.4|1043.8|1041.8|1041.4|1045.4|1045|1041.6|1041.4|163259
1603355700000|2020-10-22 08:35:00|1042|1041.6|1041.6|1041.2|1042.4|1042|1040.4|1040.2|150377
1603356000000|2020-10-22 08:40:00|1041.4|1041|1043.2|1043|1044.2|1044|1040.8|1040.4|181338
1603356300000|2020-10-22 08:45:00|1043.4|1043.2|1039.8|1039.4|1044|1043.8|1039.4|1039|190969
1603356600000|2020-10-22 08:50:00|1040|1039.6|1041.4|1041|1042.2|1042|1040|1039.6|46785
1603356900000|2020-10-22 08:55:00|1041.6|1041.2|1038|1037.6|1042.8|1042.4|1037.8|1037.6|208022
1603357200000|2020-10-22 09:00:00|1037.8|1037.4|1036.6|1036.4|1038.4|1037.8|1036.2|1036|236240
1603357500000|2020-10-22 09:05:00|1036.8|1036.2|1037.4|1037|1037.4|1037.2|1036|1035.8|95904
1603357800000|2020-10-22 09:10:00|1037.2|1036.8|1035.4|1035.2|1037.8|1037.6|1035.2|1035|125290
1603358100000|2020-10-22 09:15:00|1035.2|1035|1036.8|1036.4|1036.8|1036.6|1034.6|1034.4|254490
1603358400000|2020-10-22 09:20:00|1036.6|1036.6|1038|1037.6|1038|1037.8|1036.6|1036.4|118516
1603358700000|2020-10-22 09:25:00|1037.8|1037.4|1037.6|1037.4|1038.6|1038.2|1036.6|1036.4|165193
1603359000000|2020-10-22 09:30:00|1037.8|1037.6|1038|1037.8|1039.8|1039.6|1037.8|1037.4|84677
1603359300000|2020-10-22 09:35:00|1038.2|1038|1039.2|1038.6|1042.4|1042.2|1038.2|1037.8|204336
1603359600000|2020-10-22 09:40:00|1039|1038.8|1038.4|1038|1040.8|1040.6|1038.4|1038|55820
1603359900000|2020-10-22 09:45:00|1038.6|1038.2|1038.8|1038.4|1040.2|1040|1038.2|1038|81772
1603360200000|2020-10-22 09:50:00|1039|1038.6|1040.2|1039.8|1041|1040.8|1039|1038.6|78521
1603360500000|2020-10-22 09:55:00|1040.4|1040|1041.2|1041|1042|1041.6|1040.2|1040|71880
1603360800000|2020-10-22 10:00:00|1041.4|1041.2|1040|1039.8|1041.8|1041.4|1039.8|1039.6|76190
1603361100000|2020-10-22 10:05:00|1039.8|1039.6|1039|1038.6|1040.8|1040.4|1037|1036.6|89229
1603361400000|2020-10-22 10:10:00|1038.8|1038.8|1041|1040.6|1041|1040.8|1037.8|1037.6|73827
1603361700000|2020-10-22 10:15:00|1040.8|1040.8|1045.4|1045|1045.4|1045.2|1040|1039.8|164300
1603362000000|2020-10-22 10:20:00|1045.6|1045.2|1046.8|1046.4|1047.6|1047.4|1045.2|1045|92692
1603362300000|2020-10-22 10:25:00|1046.6|1046.6|1045.2|1045|1046.8|1046.6|1044.2|1044|107495
1603362600000|2020-10-22 10:30:00|1045.4|1045.2|1042.8|1042.4|1046.6|1046.4|1042.4|1042|294592
1603362900000|2020-10-22 10:35:00|1042.6|1042.2|1045.2|1045|1047.4|1047.2|1042.6|1042.2|136134
1603363200000|2020-10-22 10:40:00|1045.4|1044.8|1046.6|1046.2|1047|1046.8|1044.6|1044.2|139314
1603363500000|2020-10-22 10:45:00|1046.4|1046.4|1047.4|1046.8|1049|1048.8|1046|1045.8|92838
1603363800000|2020-10-22 10:50:00|1047.2|1047|1047.2|1046.8|1048.6|1048.4|1046|1045.6|83445
1603364100000|2020-10-22 10:55:00|1047.4|1047|1049|1048.8|1049|1048.8|1047|1046.8|50943
1603364400000|2020-10-22 11:00:00|1049.2|1049|1047.6|1047.4|1049.6|1049.2|1046.8|1046.4|55272
1603364700000|2020-10-22 11:05:00|1047.8|1047.2|1047.6|1047.2|1049.6|1049.4|1047.6|1047.2|55714
1603365000000|2020-10-22 11:10:00|1047.8|1047.4|1048|1047.8|1049|1048.8|1047.6|1047.2|63600
1603365300000|2020-10-22 11:15:00|1048.2|1047.6|1049.4|1049|1049.6|1049.4|1046.4|1046.2|71874
1603365600000|2020-10-22 11:20:00|1049.2|1048.8|1048.8|1048.4|1050.2|1050|1048.6|1048.2|64508
1603365900000|2020-10-22 11:25:00|1048.6|1048.2|1048.4|1047.8|1049.2|1049|1047.4|1047.2|67268
1603366200000|2020-10-22 11:30:00|1048.6|1048|1047.4|1047|1049.2|1049|1047.2|1047|34171
1603366500000|2020-10-22 11:35:00|1047.2|1046.8|1047.8|1047.4|1048|1047.8|1046|1045.8|38285
1603366800000|2020-10-22 11:40:00|1048|1047.6|1047|1046.8|1048.4|1048|1046.8|1046.4|24558
1603367100000|2020-10-22 11:45:00|1047.2|1046.6|1049.6|1049.2|1049.8|1049.4|1047.2|1046.6|35122
1603367400000|2020-10-22 11:50:00|1049.8|1049.4|1050.8|1050.4|1050.8|1050.4|1048.6|1048.2|40913
1603367700000|2020-10-22 11:55:00|1050.6|1050.6|1049.6|1049.4|1051|1050.8|1048.2|1048|61960
1603368000000|2020-10-22 12:00:00|1049.8|1049.6|1050.2|1049.8|1051|1050.8|1049.8|1049.4|35776
1603368300000|2020-10-22 12:05:00|1050.4|1050|1049.2|1048.8|1050.6|1050.4|1048.4|1048|53413
1603368600000|2020-10-22 12:10:00|1049.4|1049|1046.8|1046.2|1049.4|1049|1046.4|1046.2|33089
1603368900000|2020-10-22 12:15:00|1047|1046.4|1048.2|1048|1048.6|1048.4|1046.8|1046.2|64658
1603369200000|2020-10-22 12:20:00|1048.4|1048.2|1046|1045.6|1048.6|1048.2|1045.6|1045.2|43882
1603369500000|2020-10-22 12:25:00|1045.8|1045.8|1044.4|1043.8|1046.2|1046|1043.6|1043.2|71601
1603369800000|2020-10-22 12:30:00|1044.6|1044.2|1041.2|1041|1046|1045.2|1040|1039.8|124972
1603370100000|2020-10-22 12:35:00|1041|1040.8|1041.8|1041.4|1042.6|1042.2|1040.2|1040|74874
1603370400000|2020-10-22 12:40:00|1042|1041.6|1044.2|1043.8|1044.2|1044|1041|1040.8|36632
1603370700000|2020-10-22 12:45:00|1044|1043.6|1042.6|1042.2|1044.2|1043.8|1041.6|1041.2|42143
1603371000000|2020-10-22 12:50:00|1042.4|1042|1041.2|1040.8|1042.6|1042.4|1041|1040.8|43128
1603371300000|2020-10-22 12:55:00|1041|1041|1040.8|1040.4|1042|1041.6|1040|1039.8|49178
1603371600000|2020-10-22 13:00:00|1041|1040.6|1042.6|1042.2|1042.8|1042.6|1040.8|1040.6|78086
1603371900000|2020-10-22 13:05:00|1042.8|1042.4|1042.4|1042.2|1044.4|1044.2|1042.4|1042|38536
1603372200000|2020-10-22 13:10:00|1042.6|1042.4|1042.8|1042.4|1044.2|1044|1042.2|1042|34918
1603372500000|2020-10-22 13:15:00|1042.6|1042.6|1041.8|1041.4|1043|1042.6|1041.4|1041.2|42202
1603372800000|2020-10-22 13:20:00|1041.6|1041.6|1042.6|1042.2|1043.4|1043|1041|1040.8|47670
1603373100000|2020-10-22 13:25:00|1042.8|1042.4|1041.8|1041.6|1044.2|1043.8|1041.8|1041.6|71088
1603373400000|2020-10-22 13:30:00|1042|1041.8|1042.8|1042.4|1042.8|1042.6|1040.4|1040|151008
1603373700000|2020-10-22 13:35:00|1043|1042.6|1043.2|1042.8|1044.6|1044.2|1041.6|1041.4|144549
1603374000000|2020-10-22 13:40:00|1043.4|1043|1046.6|1046.2|1046.6|1046.4|1042.6|1042.4|143253
1603374300000|2020-10-22 13:45:00|1046.8|1046.4|1046.2|1046|1048|1047.6|1044.6|1044.2|157368
1603374600000|2020-10-22 13:50:00|1046|1045.8|1048.2|1047.8|1048.2|1048|1045.8|1045.6|83220
1603374900000|2020-10-22 13:55:00|1048.4|1048|1049.6|1049.2|1051|1050.6|1048.4|1047.8|157499
1603375200000|2020-10-22 14:00:00|1049.8|1049.4|1051.8|1051.2|1052.8|1052.6|1049.8|1049.2|183739
1603375500000|2020-10-22 14:05:00|1052|1051.4|1049.2|1048.8|1053|1052.8|1049.2|1048.8|279408
1603375800000|2020-10-22 14:10:00|1049.4|1049|1050|1049.6|1051.6|1051.2|1049|1048.8|313658
1603376100000|2020-10-22 14:15:00|1049.8|1049.4|1050|1049.6|1051.4|1051.2|1049.6|1049.4|88518
1603376400000|2020-10-22 14:20:00|1049.8|1049.4|1045.8|1045.4|1049.8|1049.4|1045.8|1045.4|126733
1603376700000|2020-10-22 14:25:00|1046|1045.6|1046.2|1045.8|1046.8|1046.4|1045|1044.6|105864
1603377000000|2020-10-22 14:30:00|1046.4|1046|1049.4|1049|1049.4|1049|1046|1045.6|90131
1603377300000|2020-10-22 14:35:00|1049.2|1048.8|1050.8|1050.4|1052.2|1052|1049|1048.6|101240
1603377600000|2020-10-22 14:40:00|1050.6|1050.2|1050.6|1050.2|1052|1051.8|1050|1049.6|96842
1603377900000|2020-10-22 14:45:00|1050.8|1050.4|1054.6|1054.4|1054.6|1054.4|1050.4|1050|186728
1603378200000|2020-10-22 14:50:00|1054.4|1054.2|1058|1057.6|1059.2|1059|1053.4|1053|214963
1603378500000|2020-10-22 14:55:00|1057.8|1057.4|1057.8|1057.2|1058.8|1058.6|1056.6|1056.2|158699
1603378800000|2020-10-22 15:00:00|1057.6|1057.4|1058.6|1058.4|1059.6|1059.4|1057|1056.8|181887
1603379100000|2020-10-22 15:05:00|1058.4|1058.2|1062.2|1061.6|1062.6|1062.4|1058|1057.8|265832
1603379400000|2020-10-22 15:10:00|1062.4|1061.8|1064.6|1064.4|1065|1064.6|1061.4|1061|253145
1603379700000|2020-10-22 15:15:00|1064.8|1064.2|1066.2|1066|1066.4|1066.2|1062.8|1062.6|244342
1603380000000|2020-10-22 15:20:00|1066.4|1066.2|1065.6|1065.2|1067.6|1067.4|1065.4|1065.2|283071
1603380300000|2020-10-22 15:25:00|1065.4|1065|1065.6|1065|1066.4|1066|1064.4|1064.2|218887
1603436400000|2020-10-23 07:00:00|2456|976|1074.8|1073.8|2456.5|1078.2|1070.4|976|205095
1603436700000|2020-10-23 07:05:00|1075|1074|1077.2|1076.8|1079|1078.8|1074|1073.4|249041
1603437000000|2020-10-23 07:10:00|1077.4|1077|1079.8|1079.4|1083|1082.8|1077.2|1076.6|294420
1603437300000|2020-10-23 07:15:00|1080|1079.2|1083.6|1083|1083.8|1083.4|1079.4|1078.6|215579
1603437600000|2020-10-23 07:20:00|1083.8|1083.2|1083.6|1083.2|1086.4|1086.2|1082.8|1082.2|340658
1603437900000|2020-10-23 07:25:00|1083.4|1083|1086.6|1086.2|1087|1086.8|1083.4|1082.8|200625
1603438200000|2020-10-23 07:30:00|1086.8|1086.6|1086.8|1086.2|1089|1088.8|1083.4|1083|177577
1603438500000|2020-10-23 07:35:00|1087|1086.4|1087|1086.6|1088.4|1088.2|1086|1085.8|238841
1603438800000|2020-10-23 07:40:00|1086.8|1086.4|1087.4|1087|1088.6|1088|1085.4|1085|179817
1603439100000|2020-10-23 07:45:00|1087.6|1087.2|1089.8|1089.6|1089.8|1089.6|1085.8|1085.6|161071
1603439400000|2020-10-23 07:50:00|1090|1089.8|1089.8|1089.4|1091.4|1091|1089.2|1088.8|197714
1603439700000|2020-10-23 07:55:00|1090|1089.2|1090.6|1090.2|1090.8|1090.4|1088.8|1088.2|158080
1603440000000|2020-10-23 08:00:00|1090.4|1090|1092.6|1092.2|1093|1092.6|1089.2|1089|177118
1603440300000|2020-10-23 08:05:00|1092.8|1092.4|1093.4|1093.2|1095.6|1095.4|1092.8|1092.2|296338
1603440600000|2020-10-23 08:10:00|1093.6|1093.4|1094.4|1094|1096.4|1096.2|1093.6|1093.4|203741
1603440900000|2020-10-23 08:15:00|1094.2|1093.8|1095.8|1095.4|1096|1095.8|1091|1090.4|315806
1603441200000|2020-10-23 08:20:00|1095.6|1095.2|1095.2|1095|1097|1096.6|1093.8|1093.4|106374
1603441500000|2020-10-23 08:25:00|1095.4|1095.2|1092.4|1092|1095.8|1095.4|1092.4|1092|90327
1603441800000|2020-10-23 08:30:00|1092.6|1092.2|1093.4|1093|1093.4|1093.2|1090.6|1090.2|83935
1603442100000|2020-10-23 08:35:00|1093.6|1093.2|1096.4|1096|1097.2|1097|1093.4|1093.2|192682
1603442400000|2020-10-23 08:40:00|1096.2|1096.2|1097.2|1097|1097.2|1097|1095.8|1095.4|124532
1603442700000|2020-10-23 08:45:00|1097.4|1097.2|1097.2|1096.8|1097.8|1097.4|1096.2|1096|72591
1603443000000|2020-10-23 08:50:00|1097|1097|1097.8|1097.6|1098.2|1098|1096.4|1096.2|121951
1603443300000|2020-10-23 08:55:00|1097.6|1097.4|1095.6|1095.4|1097.8|1097.6|1094.6|1094.2|108333
1603443600000|2020-10-23 09:00:00|1095.4|1095.2|1096.2|1095.8|1096.2|1096|1094.4|1094|77890
1603443900000|2020-10-23 09:05:00|1096|1096|1092.4|1092|1096.6|1096.4|1091.8|1091.4|158796
1603444200000|2020-10-23 09:10:00|1092.6|1092.2|1094.8|1094.6|1095|1094.8|1092.6|1092.2|98129
1603444500000|2020-10-23 09:15:00|1095|1094.4|1096.8|1096.4|1096.8|1096.6|1093.6|1093.4|136734
1603444800000|2020-10-23 09:20:00|1097|1096.6|1098.8|1098.4|1099.4|1099.2|1096.8|1096.6|187197
1603445100000|2020-10-23 09:25:00|1098.6|1098.6|1101|1100.8|1102|1101.8|1098|1097.8|354531
1603445400000|2020-10-23 09:30:00|1100.8|1100.6|1100.6|1100.4|1102.2|1102|1100.4|1100.2|85829
1603445700000|2020-10-23 09:35:00|1100.8|1100.6|1099|1098.8|1101.6|1101.4|1098.6|1098.4|197708
1603446000000|2020-10-23 09:40:00|1099.2|1099|1098.8|1098.6|1100.4|1100.2|1097.6|1097.4|121756
1603446300000|2020-10-23 09:45:00|1099|1098.8|1100.6|1100|1100.6|1100.4|1097.8|1097.6|125683
1603446600000|2020-10-23 09:50:00|1100.4|1100.2|1100.2|1100|1101.6|1101.4|1099.4|1099.2|131105
1603446900000|2020-10-23 09:55:00|1100.4|1099.8|1098.8|1098.6|1100.6|1100.4|1098.8|1098.6|110581
1603447200000|2020-10-23 10:00:00|1099|1098.4|1101|1100.8|1101.6|1101.2|1098.6|1098.4|85821
1603447500000|2020-10-23 10:05:00|1101.2|1101|1102.8|1102.6|1102.8|1102.6|1100.8|1100.6|101815
1603447800000|2020-10-23 10:10:00|1102.6|1102.4|1101.2|1101|1103|1102.8|1100.6|1100.4|68448
1603448100000|2020-10-23 10:15:00|1101|1100.8|1100.4|1100|1101.2|1101|1099.2|1099|69391
1603448400000|2020-10-23 10:20:00|1100.2|1100.2|1095.4|1095|1100.8|1100.6|1095.2|1095|245932
1603448700000|2020-10-23 10:25:00|1095.2|1095.2|1094.8|1094.6|1095.8|1095.4|1093.2|1093|81784
1603449000000|2020-10-23 10:30:00|1094.6|1094.4|1096.6|1096.2|1097.4|1097|1094.4|1094.2|44101
1603449300000|2020-10-23 10:35:00|1096.8|1096.4|1096.8|1096.4|1097|1096.8|1095.4|1095.2|49383
1603449600000|2020-10-23 10:40:00|1096.6|1096.2|1095.8|1095.6|1096.6|1096.2|1095|1094.8|57666
1603449900000|2020-10-23 10:45:00|1096|1095.8|1094.8|1094.6|1096.2|1096|1094.4|1094.2|53440
1603450200000|2020-10-23 10:50:00|1095|1094.8|1096|1095.6|1096.4|1096.2|1094.4|1094.2|97154
1603450500000|2020-10-23 10:55:00|1096.2|1095.8|1089|1088.6|1097.2|1097|1088.8|1088.6|228713
1603450800000|2020-10-23 11:00:00|1088.8|1088.4|1089.2|1088.8|1090|1089.8|1087.2|1087|144937
1603451100000|2020-10-23 11:05:00|1089|1088.6|1092.4|1091.8|1093.2|1093|1088.8|1088.6|95802
1603451400000|2020-10-23 11:10:00|1092.6|1092.2|1091.6|1091.4|1093.2|1093|1091.4|1091|105404
1603451700000|2020-10-23 11:15:00|1091.8|1091.6|1091|1090.6|1091.8|1091.6|1090.2|1090|54149
1603452000000|2020-10-23 11:20:00|1091.2|1091|1092.4|1092.2|1092.4|1092.2|1090.2|1090|41777
1603452300000|2020-10-23 11:25:00|1092.6|1092.4|1091.4|1091.2|1093|1092.8|1091|1090.8|88007
1603452600000|2020-10-23 11:30:00|1091.2|1091|1091.4|1091|1093.4|1093|1090.8|1090.6|58604
1603452900000|2020-10-23 11:35:00|1091.6|1091.2|1094.2|1094|1094.2|1094|1091.2|1091|52122
1603453200000|2020-10-23 11:40:00|1094.4|1094.2|1095|1094.6|1095|1094.8|1092.8|1092.6|30872
1603453500000|2020-10-23 11:45:00|1094.8|1094.4|1094.6|1094.4|1095|1094.8|1094|1093.8|33320
1603453800000|2020-10-23 11:50:00|1094.8|1094.6|1095.4|1095.2|1096.4|1096|1093.8|1093.6|41717
1603454100000|2020-10-23 11:55:00|1095.2|1095|1095|1094.6|1095.6|1095.4|1094.2|1094|39994
1603454400000|2020-10-23 12:00:00|1094.8|1094.8|1094.2|1094|1095|1094.8|1094|1093.8|27638
1603454700000|2020-10-23 12:05:00|1094|1093.8|1093.4|1093.2|1094.2|1094|1093.4|1093.2|27205
1603455000000|2020-10-23 12:10:00|1093.2|1093|1090.6|1090.4|1093.6|1093.4|1090.6|1090.2|60844
1603455300000|2020-10-23 12:15:00|1090.8|1090.6|1095.8|1095.6|1096|1095.8|1090.6|1090.4|47487
1603455600000|2020-10-23 12:20:00|1096|1095.8|1094.4|1094|1096.2|1096|1094.2|1094|70750
1603455900000|2020-10-23 12:25:00|1094.6|1094.2|1094.6|1094.4|1095.6|1095.4|1094.2|1094|91368
1603456200000|2020-10-23 12:30:00|1094.8|1094.2|1096.4|1096.2|1096.6|1096.2|1094.4|1094.2|59721
1603456500000|2020-10-23 12:35:00|1096.6|1096.4|1097|1096.8|1097.6|1097.2|1096.4|1096.2|71777
1603456800000|2020-10-23 12:40:00|1097.2|1097|1099.2|1099|1100|1099.6|1096.8|1096.6|83230
1603457100000|2020-10-23 12:45:00|1099|1098.8|1096.8|1096.4|1099.2|1099|1096.6|1096.4|62537
1603457400000|2020-10-23 12:50:00|1097|1096.6|1099|1098.6|1099.2|1099|1096.8|1096.4|68738
1603457700000|2020-10-23 12:55:00|1098.8|1098.8|1097.2|1097|1099.6|1099.4|1097|1096.8|42635
1603458000000|2020-10-23 13:00:00|1097|1096.8|1099.2|1099|1099.4|1099|1096.6|1096.4|35165
1603458300000|2020-10-23 13:05:00|1099.4|1099.2|1096.8|1096.4|1099.4|1099.2|1096.4|1096.2|32234
1603458600000|2020-10-23 13:10:00|1096.6|1096.6|1094.6|1094.2|1097.2|1097|1094.4|1094|99383
1603458900000|2020-10-23 13:15:00|1094.4|1094.4|1094|1093.6|1094.8|1094.6|1093.6|1093.4|36605
1603459200000|2020-10-23 13:20:00|1093.8|1093.4|1092.6|1092.4|1094|1093.8|1092.2|1092|51654
1603459500000|2020-10-23 13:25:00|1092.4|1092.2|1095|1094.6|1095|1094.8|1092|1091.6|99577
1603459800000|2020-10-23 13:30:00|1094.8|1094.8|1096.2|1096|1097.8|1097.6|1091.6|1091.2|208239
1603460100000|2020-10-23 13:35:00|1096.4|1095.8|1096.8|1096.4|1096.8|1096.6|1093.6|1093.4|127607
1603460400000|2020-10-23 13:40:00|1096.6|1096.6|1095|1094.8|1098.6|1098.4|1094.4|1094.2|133658
1603460700000|2020-10-23 13:45:00|1095.2|1094.6|1093|1092.8|1096.4|1096|1093|1092.6|184129
1603461000000|2020-10-23 13:50:00|1092.8|1092.6|1096.4|1096.2|1097|1096.8|1092.6|1092.4|233657
1603461300000|2020-10-23 13:55:00|1096.2|1096|1096.2|1095.8|1097|1096.8|1094.4|1094.2|124076
1603461600000|2020-10-23 14:00:00|1096|1095.6|1096.4|1096.2|1098|1097.8|1095.2|1094.8|158026
1603461900000|2020-10-23 14:05:00|1096.2|1096|1091|1090.6|1096.6|1096.4|1090.2|1090|180980
1603462200000|2020-10-23 14:10:00|1090.8|1090.4|1091.4|1091.2|1093.2|1093|1089.8|1089.6|112314
1603462500000|2020-10-23 14:15:00|1091.2|1091|1085.8|1085.6|1091.4|1091.2|1085.6|1085.2|195414
1603462800000|2020-10-23 14:20:00|1086|1085.8|1085.4|1085.2|1087|1086.8|1083.6|1083.4|247665
1603463100000|2020-10-23 14:25:00|1085.2|1085|1086.2|1085.8|1087.8|1087.6|1084.8|1084.4|120530
1603463400000|2020-10-23 14:30:00|1086|1085.6|1088.8|1088.4|1089.2|1089|1085.8|1085.6|162038
1603463700000|2020-10-23 14:35:00|1088.6|1088.6|1091.6|1091.2|1092|1091.8|1087.2|1087|157470
1603464000000|2020-10-23 14:40:00|1091.8|1091.4|1091.2|1090.8|1092.6|1092.4|1088.6|1088.4|199806
1603464300000|2020-10-23 14:45:00|1091|1090.6|1089.6|1089.2|1091.8|1091.4|1088.6|1088.4|86819
1603464600000|2020-10-23 14:50:00|1089.8|1089.4|1087.8|1087.6|1090.2|1089.8|1087.2|1087|229515
1603464900000|2020-10-23 14:55:00|1087.6|1087.4|1085.2|1085|1088|1087.8|1084.4|1084|202611
1603465200000|2020-10-23 15:00:00|1085.4|1085.2|1083.8|1083.6|1086|1085.8|1083.2|1083|281148
1603465500000|2020-10-23 15:05:00|1084|1083.4|1084.4|1084|1085|1084.8|1082.6|1082.4|267430
1603465800000|2020-10-23 15:10:00|1084.6|1084.2|1085.2|1085|1085.4|1085.2|1083|1082.8|157137
1603466100000|2020-10-23 15:15:00|1085|1084.8|1085.2|1084.8|1086|1085.8|1084.2|1084|134111
1603466400000|2020-10-23 15:20:00|1085|1085|1082.4|1082.2|1085|1085|1081.8|1081.6|160391
1603466700000|2020-10-23 15:25:00|1082.6|1082.4|1086|1085.4|1086.4|1086|1082.4|1082.2|176732
1603699200000|2020-10-26 08:00:00|1058.8|1057.4|1059|1058|1060.8|1060|1055|1054.4|427117
1603699500000|2020-10-26 08:05:00|1058.8|1058.2|1066.6|1066|1066.6|1066.2|1051.6|1051|379033
1603699800000|2020-10-26 08:10:00|1067|1066.2|1065.2|1064.4|1068.4|1068.2|1062.8|1062.2|225383
1603700100000|2020-10-26 08:15:00|1065.4|1064.6|1067.4|1066.8|1068.4|1068|1064.6|1064|153924
1603700400000|2020-10-26 08:20:00|1067.2|1067|1062|1061.6|1067.4|1067|1061.6|1061.2|150712
1603700700000|2020-10-26 08:25:00|1061.8|1061.2|1063|1062.6|1066.8|1066.4|1061.8|1061.2|97046
1603701000000|2020-10-26 08:30:00|1062.8|1062.2|1062.2|1061.8|1064.2|1064|1061|1060.6|113533
1603701300000|2020-10-26 08:35:00|1062.4|1062|1063.8|1063.4|1065|1064.8|1061.8|1061.6|53812
1603701600000|2020-10-26 08:40:00|1063.6|1063.2|1064.6|1064.2|1066.4|1066|1063.2|1062.6|120355
1603701900000|2020-10-26 08:45:00|1064.8|1064.4|1066.2|1065.8|1066.2|1066|1064.2|1064|64226
1603702200000|2020-10-26 08:50:00|1066|1066|1068.4|1068|1068.6|1068.2|1064.6|1064.2|71462
1603702500000|2020-10-26 08:55:00|1068.6|1068.2|1068.8|1068.2|1070.8|1070.6|1067.8|1067.4|72631
1603702800000|2020-10-26 09:00:00|1068.6|1068.4|1068|1067.6|1068.8|1068.4|1066.6|1066|54960
1603703100000|2020-10-26 09:05:00|1067.8|1067.4|1070.2|1070|1070.4|1070.2|1067.2|1067|99858
1603703400000|2020-10-26 09:10:00|1070|1069.8|1070.4|1070|1071.8|1071.2|1068.8|1068.6|71077
1603703700000|2020-10-26 09:15:00|1070.2|1069.8|1073.2|1072.6|1073.4|1073|1070|1069.8|104653
1603704000000|2020-10-26 09:20:00|1073|1072.8|1071.8|1071.6|1074.8|1074.6|1071.6|1071.4|69951
1603704300000|2020-10-26 09:25:00|1072|1071.8|1074.4|1074.2|1074.8|1074.6|1071.6|1071.4|68211
1603704600000|2020-10-26 09:30:00|1074.6|1074.4|1074.4|1073.8|1075.4|1075|1073|1072.4|125812
1603704900000|2020-10-26 09:35:00|1074.2|1074|1073.8|1073.4|1075.2|1075|1073.4|1073.2|35122
1603705200000|2020-10-26 09:40:00|1073.6|1073.2|1074|1073.6|1075.6|1075.2|1073.4|1073.2|50374
1603705500000|2020-10-26 09:45:00|1073.8|1073.4|1070.8|1070.4|1073.8|1073.6|1069.8|1069.6|57868
1603705800000|2020-10-26 09:50:00|1070.6|1070.2|1071.4|1070.8|1071.4|1071|1067.6|1067.4|101363
1603706100000|2020-10-26 09:55:00|1071.2|1071|1070.6|1070.2|1072.6|1072.2|1070.6|1070.2|35141
1603706400000|2020-10-26 10:00:00|1070.4|1070|1071|1070.8|1072.2|1071.8|1070.4|1070|57285
1603706700000|2020-10-26 10:05:00|1071.2|1070.6|1073.2|1072.8|1074.4|1074.2|1071.2|1070.6|75495
1603707000000|2020-10-26 10:10:00|1073|1072.6|1076.6|1076.4|1076.8|1076.6|1072.8|1072.4|37268
1603707300000|2020-10-26 10:15:00|1076.4|1076.2|1075.4|1075|1077.6|1077.2|1074.6|1074.2|37277
1603707600000|2020-10-26 10:20:00|1075.2|1074.8|1076.2|1075.8|1077.8|1077.4|1074.6|1074.4|57933
1603707900000|2020-10-26 10:25:00|1076|1076|1077.4|1076.8|1077.6|1077.2|1076|1075.8|15800
1603708200000|2020-10-26 10:30:00|1077.2|1077|1074.6|1074.4|1077.2|1077|1073.8|1073.6|33414
1603708500000|2020-10-26 10:35:00|1074.4|1074.2|1074|1073.6|1075.4|1075.2|1073.8|1073.4|28970
1603708800000|2020-10-26 10:40:00|1073.8|1073.4|1072.2|1071.8|1074|1073.6|1072.2|1071.8|41544
1603709100000|2020-10-26 10:45:00|1072.4|1072|1072.8|1072.4|1073|1072.8|1071|1070.8|34299
1603709400000|2020-10-26 10:50:00|1073|1072.6|1074.8|1074.6|1075|1074.6|1072.8|1072.4|42595
1603709700000|2020-10-26 10:55:00|1075|1074.4|1076|1075.6|1076.6|1076.2|1074.6|1074.2|48867
1603710000000|2020-10-26 11:00:00|1076.2|1075.8|1077|1076.6|1077.4|1077|1076|1075.6|48460
1603710300000|2020-10-26 11:05:00|1076.8|1076.4|1077|1076.8|1077.2|1077|1076|1075.6|84353
1603710600000|2020-10-26 11:10:00|1077.2|1077|1077.4|1077|1078.2|1078|1076.6|1076.4|46356
1603710900000|2020-10-26 11:15:00|1077.6|1077.2|1078|1077.6|1079|1078.8|1077.6|1077|15564
1603711200000|2020-10-26 11:20:00|1078.2|1077.8|1076.6|1076.2|1079|1078.6|1076.2|1076|36793
1603711500000|2020-10-26 11:25:00|1076.4|1076.4|1075.2|1074.6|1076.8|1076.4|1075|1074.6|36882
1603711800000|2020-10-26 11:30:00|1075|1074.8|1075.6|1075.2|1075.8|1075.4|1074.4|1074.2|30152
1603712100000|2020-10-26 11:35:00|1075.4|1075|1075|1074.6|1075.6|1075.2|1074.4|1074.2|72182
1603712400000|2020-10-26 11:40:00|1074.8|1074.8|1072.8|1072.4|1075.4|1075.2|1072.6|1072.2|47110
1603712700000|2020-10-26 11:45:00|1073|1072.6|1072.8|1072.2|1074.2|1073.8|1072.2|1072|86988
1603713000000|2020-10-26 11:50:00|1073|1072.4|1071.4|1071|1073.4|1072.8|1071|1070.8|75065
1603713300000|2020-10-26 11:55:00|1071.2|1070.8|1067|1066.6|1071.2|1071|1066.8|1066.6|219312
1603713600000|2020-10-26 12:00:00|1067.2|1066.4|1067.8|1067.4|1069|1068.8|1067.2|1066.4|55583
1603713900000|2020-10-26 12:05:00|1068|1067.6|1066.4|1066|1068.6|1068.2|1066.2|1066|62876
1603714200000|2020-10-26 12:10:00|1066.2|1065.8|1067|1066.6|1067.4|1067|1066|1065.8|28130
1603714500000|2020-10-26 12:15:00|1066.8|1066.4|1066.8|1066.4|1067|1066.8|1065.6|1065.4|33830
1603714800000|2020-10-26 12:20:00|1066.6|1066.6|1065|1064.8|1067.2|1067|1064.8|1064.6|53063
1603715100000|2020-10-26 12:25:00|1064.8|1064.6|1066.6|1066|1066.6|1066|1064.2|1064|33801
1603715400000|2020-10-26 12:30:00|1066.4|1066.2|1067.6|1067.4|1068.2|1067.8|1066.4|1066.2|13303
1603715700000|2020-10-26 12:35:00|1067.4|1067.2|1066|1065.6|1067.8|1067.6|1065.6|1065.4|41674
1603716000000|2020-10-26 12:40:00|1065.8|1065.8|1064.6|1064.2|1066.2|1065.8|1063.6|1063.4|78061
1603716300000|2020-10-26 12:45:00|1064.4|1064.4|1063.2|1063|1064.6|1064.4|1062.8|1062.4|45785
1603716600000|2020-10-26 12:50:00|1063|1062.8|1062.8|1062.6|1064|1063.6|1061.8|1061.6|76812
1603716900000|2020-10-26 12:55:00|1062.6|1062.4|1064.2|1063.8|1064.2|1064|1062|1061.8|40272
1603717200000|2020-10-26 13:00:00|1064|1063.6|1066.6|1066.4|1066.6|1066.4|1062.8|1062.6|61237
1603717500000|2020-10-26 13:05:00|1066.4|1066.2|1069.4|1069|1069.4|1069.2|1066.2|1065.8|56371
1603717800000|2020-10-26 13:10:00|1069.2|1068.8|1069.8|1069.4|1069.8|1069.6|1067.8|1067.4|27522
1603718100000|2020-10-26 13:15:00|1069.6|1069.2|1068.6|1068.2|1070.6|1070.4|1068.6|1068.2|76690
1603718400000|2020-10-26 13:20:00|1068.4|1068|1068|1067.6|1069|1068.8|1067.4|1067|32284
1603718700000|2020-10-26 13:25:00|1067.8|1067.4|1067.8|1067.4|1068.6|1068.4|1066.8|1066.6|61213
1603719000000|2020-10-26 13:30:00|1068|1067.2|1062.8|1062.6|1069.6|1069.2|1062.4|1062.2|258566
1603719300000|2020-10-26 13:35:00|1063|1062.4|1061.2|1061|1063|1062.8|1059.8|1059.6|221030
1603719600000|2020-10-26 13:40:00|1061.4|1061.2|1058.6|1058.2|1061.6|1061.4|1057.6|1057.4|206530
1603719900000|2020-10-26 13:45:00|1058.4|1058|1058.4|1057.8|1060.4|1060|1057.4|1057.2|122486
1603720200000|2020-10-26 13:50:00|1058.6|1058|1060|1059.8|1061.8|1061.4|1057.4|1057.2|114451
1603720500000|2020-10-26 13:55:00|1060.2|1059.6|1061.8|1061|1061.8|1061.4|1059.6|1059.2|113375
1603720800000|2020-10-26 14:00:00|1061.6|1061.2|1062|1061.8|1062.2|1061.8|1059.4|1059|72458
1603721100000|2020-10-26 14:05:00|1062.2|1062|1063.6|1063|1064.8|1064.6|1062.2|1061.8|175730
1603721400000|2020-10-26 14:10:00|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1061.4|1061.2|91367
1603721700000|2020-10-26 14:15:00|1063.4|1063.4|1062.8|1062.4|1064.4|1064|1062.2|1061.8|81614
1603722000000|2020-10-26 14:20:00|1062.6|1062.2|1061.6|1061.2|1063.2|1063|1061|1060.8|75566
1603722300000|2020-10-26 14:25:00|1061.4|1061|1060.4|1060|1061.8|1061.6|1059.6|1059.4|103757
1603722600000|2020-10-26 14:30:00|1060.6|1059.8|1058.8|1058.4|1060.8|1060.6|1056.8|1056.4|196734
1603722900000|2020-10-26 14:35:00|1058.6|1058.6|1059.8|1059.4|1060.2|1060|1057.4|1057.2|160478
1603723200000|2020-10-26 14:40:00|1059.6|1059.2|1062.6|1062.2|1063.4|1063.2|1058.8|1058.4|116657
1603723500000|2020-10-26 14:45:00|1062.4|1062|1060.8|1060.4|1063.2|1062.8|1059.8|1059.4|99450
1603723800000|2020-10-26 14:50:00|1061.2|1060.6|1058.2|1057.8|1061.2|1060.8|1057.8|1057.4|129694
1603724100000|2020-10-26 14:55:00|1058|1057.6|1058|1057.6|1058.4|1058.2|1056.4|1056.2|182275
1603724400000|2020-10-26 15:00:00|1057.8|1057.4|1056.4|1056|1058.6|1058.2|1055.6|1055.2|213368
1603724700000|2020-10-26 15:05:00|1056.2|1055.8|1054.2|1053.8|1057|1056.6|1053.4|1053.2|279396
1603725000000|2020-10-26 15:10:00|1054|1053.6|1055.2|1054.8|1057.2|1056.8|1053.8|1053.4|130963
1603725300000|2020-10-26 15:15:00|1055|1054.6|1054.4|1054.2|1056.2|1055.8|1053|1052.8|108195
1603725600000|2020-10-26 15:20:00|1054.6|1054.4|1057.6|1057.4|1058.4|1058|1054.2|1054|137151
1603725900000|2020-10-26 15:25:00|1057.4|1057.2|1060.4|1060|1060.8|1060.2|1057|1056.8|106060
1603726200000|2020-10-26 15:30:00|1060.2|1059.8|1056.4|1056|1060.2|1060|1056|1055.6|114573
1603726500000|2020-10-26 15:35:00|1056.2|1056.2|1058|1057.6|1059.2|1058.8|1056|1055.8|98402
1603726800000|2020-10-26 15:40:00|1057.8|1057.4|1059|1058.4|1059|1058.6|1056.6|1056.4|94880
1603727100000|2020-10-26 15:45:00|1059.2|1058.6|1058|1057.6|1060|1059.6|1057.4|1057.2|113270
1603727400000|2020-10-26 15:50:00|1057.8|1057.4|1055.2|1054.8|1058.2|1058|1054.8|1054.6|168164
1603727700000|2020-10-26 15:55:00|1055.4|1055|1055.8|1055.2|1057|1056.8|1054.8|1054.6|93338
1603728000000|2020-10-26 16:00:00|1055.6|1055|1058.2|1057.8|1059|1058.6|1054.6|1054.4|102008
1603728300000|2020-10-26 16:05:00|1058|1058|1056|1055.6|1058.6|1058.2|1055.6|1055.4|83163
1603728600000|2020-10-26 16:10:00|1055.8|1055.4|1055.8|1055.4|1056.4|1056|1054.8|1054.6|118832
1603728900000|2020-10-26 16:15:00|1056|1055.6|1058|1057.6|1058.6|1058.4|1055.4|1055|136618
1603729200000|2020-10-26 16:20:00|1057.8|1057.8|1056.6|1056.4|1058.4|1058.2|1056.2|1056|151344
1603729500000|2020-10-26 16:25:00|1056.4|1056.2|1055|1054.6|1056.8|1056.6|1054.6|1054.2|251633
1603785600000|2020-10-27 08:00:00|1058.6|1057.4|1055.8|1055.2|1059|1058.2|1054.6|1054|401991
1603785900000|2020-10-27 08:05:00|1056|1055.4|1056.6|1055.6|1060|1059.2|1053.4|1052.8|332495
1603786200000|2020-10-27 08:10:00|1056.8|1055.8|1057|1056.4|1058.6|1058|1053.2|1053|350179
1603786500000|2020-10-27 08:15:00|1057.2|1056.6|1060.8|1060.2|1060.8|1060.4|1056.8|1056.4|84759
1603786800000|2020-10-27 08:20:00|1060.6|1060|1058|1057.6|1060.6|1060|1055.6|1055|134580
1603787100000|2020-10-27 08:25:00|1058.2|1058|1057.6|1057|1059.2|1059|1055.6|1055.2|100091
1603787400000|2020-10-27 08:30:00|1057.8|1057.2|1054.6|1054.2|1059.6|1059.4|1054.2|1054|146742
1603787700000|2020-10-27 08:35:00|1054.4|1054|1051.2|1050.6|1054.6|1054.2|1049.6|1049.2|311387
1603788000000|2020-10-27 08:40:00|1051|1050.8|1052.6|1052.2|1054.2|1054|1051|1050.6|72255
1603788300000|2020-10-27 08:45:00|1052.8|1052.4|1054.6|1054.2|1055.6|1055.4|1051.4|1051|128543
1603788600000|2020-10-27 08:50:00|1054.4|1054|1052.8|1052.4|1054.6|1054.2|1051.6|1051|68725
1603788900000|2020-10-27 08:55:00|1053|1052.6|1054|1053.6|1055|1054.6|1052|1051.8|112610
1603789200000|2020-10-27 09:00:00|1053.8|1053.4|1052.6|1052.2|1054|1053.8|1051.8|1051.4|119057
1603789500000|2020-10-27 09:05:00|1052.4|1052|1043|1042.6|1052.4|1052|1043|1042.6|404441
1603789800000|2020-10-27 09:10:00|1043.2|1042.8|1044.8|1044.6|1045.6|1045.4|1042.6|1042.4|161988
1603790100000|2020-10-27 09:15:00|1045|1044.4|1043.6|1043|1045|1044.8|1041.8|1041.6|166540
1603790400000|2020-10-27 09:20:00|1043.8|1043.2|1043.6|1043.2|1044.6|1044.2|1041.4|1041.2|107338
1603790700000|2020-10-27 09:25:00|1043.4|1043|1046.6|1046.2|1047.8|1047.6|1043.4|1043|114911
1603791000000|2020-10-27 09:30:00|1046.8|1046.4|1045|1044.6|1046.8|1046.6|1044.2|1044|51664
1603791300000|2020-10-27 09:35:00|1045.2|1044.4|1044.2|1043.8|1045.2|1044.4|1042.6|1042.4|62261
1603791600000|2020-10-27 09:40:00|1044.4|1044|1043.6|1043.2|1044.4|1044|1041.8|1041.6|98968
1603791900000|2020-10-27 09:45:00|1043.8|1043.4|1044.4|1044|1044.8|1044.6|1042.6|1042.4|45733
1603792200000|2020-10-27 09:50:00|1044.6|1044.2|1043.6|1043.2|1045|1044.8|1042.8|1042.6|58365
1603792500000|2020-10-27 09:55:00|1043.8|1043.4|1045.2|1044.8|1045.2|1045|1042.4|1042|57844
1603792800000|2020-10-27 10:00:00|1045.4|1045|1045.6|1045.2|1046.8|1046.6|1045|1044.8|39712
1603793100000|2020-10-27 10:05:00|1045.4|1045|1045.2|1045|1047.6|1047.2|1045|1044.6|79983
1603793400000|2020-10-27 10:10:00|1045|1044.8|1044.8|1044.4|1046|1045.6|1044.2|1044|62213
1603793700000|2020-10-27 10:15:00|1045|1044.6|1046.2|1045.8|1046.4|1046.2|1043.8|1043.6|44396
1603794000000|2020-10-27 10:20:00|1046|1046|1045|1044.6|1046.4|1046|1044|1043.6|54782
1603794300000|2020-10-27 10:25:00|1044.8|1044.4|1044|1043.6|1046.6|1046.4|1043.8|1043.6|65759
1603794600000|2020-10-27 10:30:00|1043.8|1043.4|1046|1045.6|1046.2|1046|1043.6|1043.2|44341
1603794900000|2020-10-27 10:35:00|1046.2|1045.8|1044|1043.8|1046.2|1045.8|1043.6|1043.2|50483
1603795200000|2020-10-27 10:40:00|1043.8|1043.6|1044.6|1044.2|1045.8|1045.6|1043.4|1043.2|96576
1603795500000|2020-10-27 10:45:00|1044.4|1044.4|1044.2|1044|1045.2|1044.8|1044|1043.6|55649
1603795800000|2020-10-27 10:50:00|1044.4|1043.8|1045.4|1045|1046.4|1046.2|1044.2|1043.8|63054
1603796100000|2020-10-27 10:55:00|1045.2|1045.2|1047.4|1047|1047.8|1047.4|1044.6|1044.4|79519
1603796400000|2020-10-27 11:00:00|1047.2|1046.8|1046.8|1046.2|1048.4|1048.2|1046|1045.6|62436
1603796700000|2020-10-27 11:05:00|1047|1046.4|1047.8|1047.4|1048.4|1048.2|1046.8|1046.4|43657
1603797000000|2020-10-27 11:10:00|1048|1047.6|1047.4|1047|1048.8|1048.6|1046.8|1046.4|64323
1603797300000|2020-10-27 11:15:00|1047.2|1047.2|1048.4|1048|1048.4|1048.2|1046.4|1046.2|61520
1603797600000|2020-10-27 11:20:00|1048.6|1048.2|1047|1046.4|1048.6|1048.2|1046.4|1046.2|25503
1603797900000|2020-10-27 11:25:00|1046.8|1046.6|1046.8|1046.4|1047.8|1047.6|1046.4|1046.2|49501
1603798200000|2020-10-27 11:30:00|1046.6|1046.2|1047|1046.8|1047.8|1047.4|1046.2|1045.8|58429
1603798500000|2020-10-27 11:35:00|1047.2|1046.6|1045.8|1045.4|1047.2|1046.8|1045.4|1045.2|74103
1603798800000|2020-10-27 11:40:00|1046|1045.6|1045|1044.6|1046|1045.6|1044.6|1044.4|54739
1603799100000|2020-10-27 11:45:00|1045.2|1044.8|1044.6|1044.2|1045.8|1045.6|1044|1043.8|72062
1603799400000|2020-10-27 11:50:00|1044.8|1044.4|1043|1042.6|1045.4|1045|1042.4|1042.2|103746
1603799700000|2020-10-27 11:55:00|1042.8|1042.4|1041.8|1041.4|1043.4|1043.2|1041.2|1041|70571
1603800000000|2020-10-27 12:00:00|1042|1041.6|1040.6|1040.4|1042.6|1042.2|1039.6|1039.4|198655
1603800300000|2020-10-27 12:05:00|1040.8|1040.2|1038.8|1038.6|1041|1040.2|1038|1037.8|116167
1603800600000|2020-10-27 12:10:00|1038.6|1038.4|1038.2|1038|1038.6|1038.4|1037.2|1037|124189
1603800900000|2020-10-27 12:15:00|1038|1037.8|1038.2|1037.8|1039.2|1039|1037.4|1037|97307
1603801200000|2020-10-27 12:20:00|1038|1037.6|1038.2|1037.8|1039.4|1039.2|1037.6|1037.4|77756
1603801500000|2020-10-27 12:25:00|1038|1037.6|1039.8|1039.4|1039.8|1039.4|1037.4|1037.2|63872
1603801800000|2020-10-27 12:30:00|1040.2|1039.6|1039.8|1039.6|1040.6|1040.2|1039.2|1039|97101
1603802100000|2020-10-27 12:35:00|1040|1039.8|1039|1038.8|1041.2|1041|1038.8|1038.6|54146
1603802400000|2020-10-27 12:40:00|1038.8|1038.6|1038|1037.6|1039.6|1039.4|1037.8|1037.6|58021
1603802700000|2020-10-27 12:45:00|1037.8|1037.4|1037.6|1037.2|1039.2|1038.8|1037|1036.8|51455
1603803000000|2020-10-27 12:50:00|1037.4|1037.4|1035.6|1035.2|1037.4|1037.4|1035.6|1035.2|176354
1603803300000|2020-10-27 12:55:00|1035.4|1035.4|1037.2|1036.6|1037.6|1037.2|1035.4|1035.2|106203
1603803600000|2020-10-27 13:00:00|1037|1036.4|1035|1034.8|1037|1036.6|1033.8|1033.6|218171
1603803900000|2020-10-27 13:05:00|1035.2|1034.6|1035.6|1035.2|1036.2|1035.8|1033.8|1033.6|73948
1603804200000|2020-10-27 13:10:00|1035.4|1035|1036.4|1036|1036.8|1036.6|1035.2|1035|54838
1603804500000|2020-10-27 13:15:00|1036.6|1036.2|1032.6|1032.4|1037|1036.8|1032.2|1032|135355
1603804800000|2020-10-27 13:20:00|1032.8|1032.6|1035.2|1034.8|1035.4|1035|1032.4|1032.2|92641
1603805100000|2020-10-27 13:25:00|1035|1034.6|1034.6|1034.2|1035.2|1035|1033|1032.8|101369
1603805400000|2020-10-27 13:30:00|1034.8|1034.4|1031.8|1031.4|1035.6|1035.4|1030.2|1029.8|362596
1603805700000|2020-10-27 13:35:00|1031.6|1031.2|1031.2|1030.6|1034.8|1034.2|1030.6|1030.2|192603
1603806000000|2020-10-27 13:40:00|1031.4|1030.8|1029.8|1029.4|1031.4|1031|1027.2|1027|232290
1603806300000|2020-10-27 13:45:00|1029.6|1029.2|1028.2|1027.8|1030.6|1030.4|1027.6|1027.4|128111
1603806600000|2020-10-27 13:50:00|1028.4|1028|1032.8|1032.4|1032.8|1032.4|1027.6|1027.4|229570
1603806900000|2020-10-27 13:55:00|1032.6|1032.2|1033.4|1032.8|1033.4|1033|1030.4|1030|117210
1603807200000|2020-10-27 14:00:00|1033.2|1033|1033|1032.4|1034.8|1034.4|1032.4|1032|121559
1603807500000|2020-10-27 14:05:00|1032.8|1032.2|1032.6|1032.2|1035|1034.6|1032.4|1032|131809
1603807800000|2020-10-27 14:10:00|1032.4|1032.4|1032.2|1031.8|1033|1032.8|1031|1030.8|141588
1603808100000|2020-10-27 14:15:00|1032.4|1032|1029.8|1029.2|1032.6|1032.4|1029|1028.8|211767
1603808400000|2020-10-27 14:20:00|1029.6|1029.4|1028.8|1028.4|1029.8|1029.4|1028|1027.8|163856
1603808700000|2020-10-27 14:25:00|1028.6|1028.6|1030.2|1029.8|1031.4|1031.2|1028.4|1028|164469
1603809000000|2020-10-27 14:30:00|1030.4|1030|1029.2|1028.6|1031.2|1031|1028|1027.6|166603
1603809300000|2020-10-27 14:35:00|1029|1028.8|1027.6|1027.4|1029.4|1029|1027.2|1027|188582
1603809600000|2020-10-27 14:40:00|1027.8|1027.6|1030|1029.6|1030|1029.8|1027.2|1027|216269
1603809900000|2020-10-27 14:45:00|1030.2|1029.8|1032.8|1032.4|1033.4|1033|1028.4|1028.2|215690
1603810200000|2020-10-27 14:50:00|1032.6|1032.6|1031.8|1031.4|1034|1033.8|1030.4|1030|119105
1603810500000|2020-10-27 14:55:00|1032|1031.6|1029|1028.6|1032.2|1031.8|1028.6|1028.4|144657
1603810800000|2020-10-27 15:00:00|1028.8|1028.4|1028.6|1028.2|1029.2|1029|1027.2|1027|208209
1603811100000|2020-10-27 15:05:00|1028.8|1028.4|1028.8|1028.4|1029.6|1029.2|1027.6|1027.4|155631
1603811400000|2020-10-27 15:10:00|1028.6|1028.2|1030.4|1030|1031.4|1031.2|1028.2|1028|210018
1603811700000|2020-10-27 15:15:00|1030.2|1029.8|1027|1026.6|1031|1030.8|1026.8|1026.6|191262
1603812000000|2020-10-27 15:20:00|1026.8|1026.4|1028.6|1028.2|1029.2|1028.8|1026.6|1026.4|162178
1603812300000|2020-10-27 15:25:00|1028.4|1028|1028.6|1028.2|1031|1030.6|1028|1027.8|129658
1603812600000|2020-10-27 15:30:00|1028.8|1028.4|1028.2|1027.8|1029|1028.6|1027.2|1027|118296
1603812900000|2020-10-27 15:35:00|1028|1027.6|1031.4|1031|1031.4|1031|1027.6|1027.2|120923
1603813200000|2020-10-27 15:40:00|1031.2|1030.8|1033.8|1033.6|1033.8|1033.6|1031|1030.6|192573
1603813500000|2020-10-27 15:45:00|1034|1033.8|1034|1033.6|1035.2|1035|1033.4|1033.2|125053
1603813800000|2020-10-27 15:50:00|1034.2|1033.8|1033.8|1033.4|1034.2|1034|1032.4|1032.2|149305
1603814100000|2020-10-27 15:55:00|1033.6|1033.2|1036|1035.6|1036|1035.6|1033.4|1033|178063
1603814400000|2020-10-27 16:00:00|1036.2|1035.8|1034|1033.8|1036.4|1036|1033.4|1033|147793
1603814700000|2020-10-27 16:05:00|1034.2|1033.6|1033.8|1033.4|1035.4|1035.2|1032.6|1032.4|137972
1603815000000|2020-10-27 16:10:00|1034|1033.6|1031|1030.6|1034|1033.6|1030.8|1030.6|241517
1603815300000|2020-10-27 16:15:00|1030.8|1030.8|1032.2|1032|1032.2|1032|1030.4|1030|161913
1603815600000|2020-10-27 16:20:00|1032.4|1031.8|1034.8|1034.4|1035.2|1034.8|1032.2|1031.8|150326
1603815900000|2020-10-27 16:25:00|1034.6|1034.6|1034.2|1033.6|1036.2|1036|1034|1033.4|301660
1603872000000|2020-10-28 08:00:00|1013.8|1010.2|1008.8|1008|1016.8|1016.2|1004|1003|1173906
1603872300000|2020-10-28 08:05:00|1009|1008.2|1002.2|1002|1010.4|1010|1002|1001.8|492964
1603872600000|2020-10-28 08:10:00|1002.4|1002.2|1000.6|1000|1003.6|1003|997.6|997.4|1200453
1603872900000|2020-10-28 08:15:00|1000.4|999.8|996.4|996.2|1000.8|1000.2|996.2|996.1|494362
1603873200000|2020-10-28 08:20:00|996.3|996|995.8|995.5|997.9|997.8|994.6|994.5|591347
1603873500000|2020-10-28 08:25:00|995.9|995.7|998.8|998.5|998.9|998.7|994.2|994|313715
1603873800000|2020-10-28 08:30:00|998.6|998.4|995.6|995.4|999.8|999.4|995.4|995.2|293096
1603874100000|2020-10-28 08:35:00|995.3|995.3|992.3|992|996.9|996.7|990.4|990.2|694721
1603874400000|2020-10-28 08:40:00|992.2|992.1|996|995.7|998|997.5|991.7|991.3|321278
1603874700000|2020-10-28 08:45:00|995.9|995.6|997.3|997|998.4|998.1|995.7|995.4|312002
1603875000000|2020-10-28 08:50:00|997.2|997.1|998|997.7|998.6|998.5|995.6|995.4|300017
1603875300000|2020-10-28 08:55:00|998.1|997.8|1004.8|1004.2|1005|1004.6|997.1|997|351891
1603875600000|2020-10-28 09:00:00|1004.6|1004.4|1002|1001.8|1004.8|1004.6|998.9|998.7|215372
1603875900000|2020-10-28 09:05:00|1002.2|1001.6|1006.4|1006.2|1007.8|1007.4|1001.4|1001.2|304401
1603876200000|2020-10-28 09:10:00|1006.6|1006|1009|1008.8|1010.4|1010|1005|1004.6|187607
1603876500000|2020-10-28 09:15:00|1009.2|1009|1005.2|1005|1009.6|1009.2|1004.6|1004.4|267923
1603876800000|2020-10-28 09:20:00|1005.4|1005.2|1006|1005.4|1006.2|1006|1003.2|1003|119535
1603877100000|2020-10-28 09:25:00|1005.8|1005.2|1005.4|1005.2|1007.4|1007.2|1003.6|1003.4|174954
1603877400000|2020-10-28 09:30:00|1005.2|1005|1005.8|1005.6|1006.4|1006|1003.2|1003|164087
1603877700000|2020-10-28 09:35:00|1005.6|1005.4|1004.8|1004.6|1007.4|1007|1004.8|1004.4|110434
1603878000000|2020-10-28 09:40:00|1005|1004.8|1005.6|1005.4|1006.2|1006|1003.8|1003.6|83317
1603878300000|2020-10-28 09:45:00|1005.8|1005.6|1003.8|1003.2|1005.8|1005.6|1003.4|1003.2|98264
1603878600000|2020-10-28 09:50:00|1003.6|1003.4|1003.8|1003.4|1004.4|1004|1001.6|1001.4|101104
1603878900000|2020-10-28 09:55:00|1003.6|1003.6|1007|1006.8|1007.4|1007|1003.6|1003.2|150300
1603879200000|2020-10-28 10:00:00|1007.2|1007|1007.8|1007.4|1009|1008.6|1006.4|1006|192238
1603879500000|2020-10-28 10:05:00|1007.6|1007.6|1009.4|1009|1010|1009.6|1007.2|1007|122248
1603879800000|2020-10-28 10:10:00|1009.2|1008.8|1007.4|1007.2|1009.4|1009|1006.2|1006|207800
1603880100000|2020-10-28 10:15:00|1007.6|1007.4|1009|1008.8|1009.6|1009.4|1007.4|1007.2|107073
1603880400000|2020-10-28 10:20:00|1009.2|1008.6|1006.8|1006.6|1009.4|1009|1006.8|1006.4|95543
1603880700000|2020-10-28 10:25:00|1007|1006.8|1006.4|1006|1007.6|1007.4|1005|1004.8|144207
1603881000000|2020-10-28 10:30:00|1006.2|1006.2|1005.4|1005.2|1008|1007.8|1005.2|1005|78329
1603881300000|2020-10-28 10:35:00|1005.6|1005.4|1004.6|1004|1006|1005.8|1002.8|1002.6|174836
1603881600000|2020-10-28 10:40:00|1004.8|1004.2|1006.8|1006.6|1007.2|1007|1004.6|1004.2|130292
1603881900000|2020-10-28 10:45:00|1007|1006.8|1006.8|1006.4|1008.8|1008.6|1006.4|1006.2|74418
1603882200000|2020-10-28 10:50:00|1006.6|1006.2|1007.2|1006.8|1007.8|1007.4|1004.8|1004.6|108210
1603882500000|2020-10-28 10:55:00|1007.4|1006.6|1003.4|1003|1007.4|1006.6|1003.2|1003|50970
1603882800000|2020-10-28 11:00:00|1003.2|1003.2|1004.8|1004.4|1006|1005.8|1002.6|1002.4|83699
1603883100000|2020-10-28 11:05:00|1005|1004.6|1002|1001.4|1005.2|1005|1001.4|1001.2|110556
1603883400000|2020-10-28 11:10:00|1001.8|1001.2|1003.6|1003|1004|1003.6|1001|1000.6|87417
1603883700000|2020-10-28 11:15:00|1003.4|1002.8|1005|1004.4|1005.2|1004.8|1001.8|1001.6|133126
1603884000000|2020-10-28 11:20:00|1005.2|1004.6|1002.6|1002.2|1005.8|1005.6|1002|1001.8|89581
1603884300000|2020-10-28 11:25:00|1002.4|1002|1001|1000.8|1003.6|1003.4|1001|1000.8|98657
1603884600000|2020-10-28 11:30:00|1001.2|1001|1000.8|1000.6|1003.6|1003.4|1000.6|1000.4|137283
1603884900000|2020-10-28 11:35:00|1001|1000.4|1002|1001.8|1003.2|1002.8|1000|999.9|267837
1603885200000|2020-10-28 11:40:00|1001.8|1001.6|1002.6|1002.4|1003.2|1002.8|1001.2|1000.8|45927
1603885500000|2020-10-28 11:45:00|1002.8|1002.6|1004.2|1004|1004.2|1004|1001.2|1001|120436
1603885800000|2020-10-28 11:50:00|1004.4|1004.2|1005.6|1005.2|1005.6|1005.2|1003|1002.6|40351
1603886100000|2020-10-28 11:55:00|1005.8|1005.4|1003.6|1003.2|1006|1005.8|1003|1002.6|73382
1603886400000|2020-10-28 12:00:00|1003.8|1003.4|1001.4|1001.2|1004.2|1003.8|1000.4|1000.2|105962
1603886700000|2020-10-28 12:05:00|1001.6|1001.4|1001.6|1001.2|1003.6|1003.4|1001|1000.6|68102
1603887000000|2020-10-28 12:10:00|1001.4|1001|1001.2|1000.6|1001.6|1001.2|1000.2|1000|62780
1603887300000|2020-10-28 12:15:00|1001|1000.8|1003.2|1002.8|1003.2|1003|1000.8|1000.4|71769
1603887600000|2020-10-28 12:20:00|1003|1002.6|1000.6|1000|1003.4|1003|999.9|999.8|170160
1603887900000|2020-10-28 12:25:00|1000.4|1000.2|1002|1001.4|1002|1001.6|1000.4|1000|99436
1603888200000|2020-10-28 12:30:00|1001.8|1001.2|1000|999.8|1002|1001.4|999.1|999|91383
1603888500000|2020-10-28 12:35:00|999.9|999.7|1000.2|999.9|1000.4|1000.2|998.9|998.7|105642
1603888800000|2020-10-28 12:40:00|1000.4|1000|997.3|997.1|1000.4|1000.2|997.1|997|134655
1603889100000|2020-10-28 12:45:00|997.2|997.2|997.5|997.2|998.8|998.6|996.7|996.6|161175
1603889400000|2020-10-28 12:50:00|997.6|997.3|998.7|998.4|999.2|999|996.9|996.7|123532
1603889700000|2020-10-28 12:55:00|998.6|998.5|1000.2|999.8|1001.2|1000.8|997.1|996.9|120000
1603890000000|2020-10-28 13:00:00|1000.4|999.9|1002.6|1002.4|1002.8|1002.4|1000.2|999.6|139517
1603890300000|2020-10-28 13:05:00|1002.4|1002.2|1000.4|1000|1003.4|1003.2|1000.2|1000|100734
1603890600000|2020-10-28 13:10:00|1000.6|1000.2|999.9|999.6|1001.2|1000.8|998.9|998.6|126067
1603890900000|2020-10-28 13:15:00|1000|999.7|998|997.9|1000.2|999.9|997.3|997.1|122007
1603891200000|2020-10-28 13:20:00|997.9|997.8|998.9|998.6|999|998.8|997.3|997.1|80816
1603891500000|2020-10-28 13:25:00|999|998.7|999.5|999.2|1000.4|1000|998.1|998|291973
1603891800000|2020-10-28 13:30:00|999.6|999.3|996.8|996.3|1000.2|1000|994.9|994.7|982724
1603892100000|2020-10-28 13:35:00|996.7|996.5|1000.6|1000.2|1002|1001.8|996.7|996.4|195076
1603892400000|2020-10-28 13:40:00|1000.8|1000.4|1002.6|1002|1003.4|1003|1000.2|999.8|150421
1603892700000|2020-10-28 13:45:00|1002.4|1002.2|998.6|998.5|1003.4|1002.8|998|997.7|245430
1603893000000|2020-10-28 13:50:00|998.7|998.4|997.2|996.9|999|998.6|996.2|996|260746
1603893300000|2020-10-28 13:55:00|997.3|996.8|996|995.7|998.2|998|995.1|995|181696
1603893600000|2020-10-28 14:00:00|995.8|995.6|993.8|993.5|998.8|998.7|993.3|993.2|280699
1603893900000|2020-10-28 14:05:00|993.7|993.4|993.6|993.3|994.9|994.7|992.5|992.2|170510
1603894200000|2020-10-28 14:10:00|993.5|993.2|993.6|993.2|995.7|995.5|992.5|992.3|232840
1603894500000|2020-10-28 14:15:00|993.4|993.1|992.4|992.1|995.3|995.1|991.8|991.7|252996
1603894800000|2020-10-28 14:20:00|992.3|992.2|991.9|991.6|993.9|993.7|991.3|991.1|261581
1603895100000|2020-10-28 14:25:00|992|991.7|991.2|991|992.9|992.7|990.2|990.1|295842
1603895400000|2020-10-28 14:30:00|991.1|990.9|992.7|992.3|994.9|994.5|988.7|988.5|1015438
1603895700000|2020-10-28 14:35:00|992.6|992.4|993.1|992.9|994.2|993.9|991.9|991.6|554755
1603896000000|2020-10-28 14:40:00|993.2|993|991.5|991.2|993.7|993.5|990.9|990.8|174705
1603896300000|2020-10-28 14:45:00|991.6|991.3|989.4|989.1|991.6|991.3|988.5|988.4|181812
1603896600000|2020-10-28 14:50:00|989.5|989|988.7|988.4|990|989.9|986.3|986.2|378678
1603896900000|2020-10-28 14:55:00|988.8|988.3|988.8|988.5|989.6|989.3|987|986.7|265569
1603897200000|2020-10-28 15:00:00|988.7|988.4|988.4|988.2|989.7|989.5|987.8|987.5|214435
1603897500000|2020-10-28 15:05:00|988.5|988.3|990.7|990.3|991.2|991.1|988.5|988.2|212359
1603897800000|2020-10-28 15:10:00|990.6|990.2|991.4|991.2|992.9|992.4|989.8|989.4|192520
1603898100000|2020-10-28 15:15:00|991.3|991.3|991.5|991.2|992.4|992.2|990.3|990.1|200423
1603898400000|2020-10-28 15:20:00|991.6|991.3|991.3|991.1|992.5|992.2|990.5|990.3|241097
1603898700000|2020-10-28 15:25:00|991.4|991.2|992.4|992.2|992.5|992.4|990.1|990|213653
1603899000000|2020-10-28 15:30:00|992.5|992.3|991.7|991.4|992.8|992.7|990.2|990|193351
1603899300000|2020-10-28 15:35:00|991.8|991.5|998.8|998.6|999.4|999.2|991.6|991.4|306266
1603899600000|2020-10-28 15:40:00|998.7|998.5|1004.8|1004.4|1006.6|1006|998.5|998.2|429434
1603899900000|2020-10-28 15:45:00|1004.6|1004.2|1005.6|1005.4|1008|1007.4|1003.8|1003.2|253649
1603900200000|2020-10-28 15:50:00|1005.8|1005.6|1005.8|1005.2|1007.6|1007.4|1004.6|1004.2|318359
1603900500000|2020-10-28 15:55:00|1005.6|1005.4|1004.8|1004.4|1007|1006.8|1003.8|1003.4|227089
1603900800000|2020-10-28 16:00:00|1004.6|1004.2|1005.8|1005.2|1006.8|1006.6|1003.8|1003.4|264548
1603901100000|2020-10-28 16:05:00|1005.6|1005|1007.2|1006.6|1007.8|1007.4|1003.8|1003.6|225958
1603901400000|2020-10-28 16:10:00|1006.8|1006.4|1007|1006.6|1009.4|1009.2|1006|1005.8|404891
1603901700000|2020-10-28 16:15:00|1007.2|1006.8|1008|1007.6|1010|1009.8|1007.2|1006.8|376802
1603902000000|2020-10-28 16:20:00|1008.2|1007.8|1006.4|1006.2|1008.2|1008|1005.8|1005.6|288354
1603902300000|2020-10-28 16:25:00|1006.6|1006.4|1004.4|1003.6|1007.2|1006.8|1003.8|1003.4|349783
1603958400000|2020-10-29 08:00:00|1053.6|1051.2|1057|1056.4|1063|1062.4|1049|1046|1430539
1603958700000|2020-10-29 08:05:00|1056.8|1056|1052.4|1051.2|1058.8|1058.2|1051|1050.2|957432
1603959000000|2020-10-29 08:10:00|1052.6|1051.4|1039.8|1039.2|1053|1051.6|1038.4|1037.4|571091
1603959300000|2020-10-29 08:15:00|1039.6|1038.8|1030.4|1030|1041.6|1039.8|1028.4|1028|438101
1603959600000|2020-10-29 08:20:00|1030.6|1030.2|1045.6|1044.6|1046|1045.8|1030|1029|542904
1603959900000|2020-10-29 08:25:00|1044.8|1044.8|1037.2|1036.6|1045.4|1045.2|1036|1035|226678
1603960200000|2020-10-29 08:30:00|1036.8|1036.4|1046|1045.6|1047.8|1046.8|1036.4|1036|351261
1603960500000|2020-10-29 08:35:00|1045.8|1045.2|1043.8|1042.4|1047|1046.2|1042.2|1042|245151
1603960800000|2020-10-29 08:40:00|1043.4|1042.6|1041.4|1040.4|1044|1043.6|1040.4|1040.2|160948
1603961100000|2020-10-29 08:45:00|1041|1040.2|1034.8|1034.2|1041.6|1041.4|1033.6|1033|481278
1603961400000|2020-10-29 08:50:00|1035|1034.4|1033.8|1032.6|1035.6|1035|1031.8|1031.4|204163
1603961700000|2020-10-29 08:55:00|1033.6|1032.4|1034.2|1033.6|1035.2|1034.8|1029.4|1028.4|205365
1603962000000|2020-10-29 09:00:00|1033.6|1033.4|1034.6|1034.2|1036|1035.6|1033|1032.8|88505
1603962300000|2020-10-29 09:05:00|1034.4|1034|1038.2|1037.8|1038.2|1037.8|1032|1031.6|210424
1603962600000|2020-10-29 09:10:00|1038.4|1038|1037.4|1036.8|1040|1039.8|1036|1035.6|227682
1603962900000|2020-10-29 09:15:00|1037.2|1037|1035.6|1035.4|1038.8|1038.6|1035.4|1035.2|198596
1603963200000|2020-10-29 09:20:00|1035.4|1035.2|1036.8|1036.4|1037.8|1037.6|1032.6|1032.2|267445
1603963500000|2020-10-29 09:25:00|1036.6|1036.2|1038|1037.4|1038.4|1038|1035.6|1035.4|262828
1603963800000|2020-10-29 09:30:00|1038.2|1037.6|1034.2|1034|1039|1038.8|1034.2|1034|201675
1603964100000|2020-10-29 09:35:00|1034.4|1033.8|1038.2|1038|1039.8|1039.2|1033.6|1033.4|158218
1603964400000|2020-10-29 09:40:00|1038.4|1038.2|1039.2|1038.8|1040|1039.6|1036.4|1036.2|88277
1603964700000|2020-10-29 09:45:00|1039|1039|1041.2|1040.6|1041.2|1040.6|1036.8|1036.2|258568
1603965000000|2020-10-29 09:50:00|1041|1040.4|1040.4|1039.8|1042|1041.6|1039|1038.6|132021
1603965300000|2020-10-29 09:55:00|1040.2|1040|1041.4|1041|1041.8|1041.4|1039.8|1039.6|89118
1603965600000|2020-10-29 10:00:00|1041.2|1040.8|1032.8|1032.4|1041.2|1040.8|1032.4|1032|224104
1603965900000|2020-10-29 10:05:00|1032.6|1032.2|1032|1031.6|1035.4|1035|1031.4|1031|172483
1603966200000|2020-10-29 10:10:00|1032.2|1031.8|1028.6|1028|1032.4|1032.2|1027.2|1027|397278
1603966500000|2020-10-29 10:15:00|1028.4|1027.8|1031.2|1030.8|1031.6|1031.2|1027.2|1026.8|121445
1603966800000|2020-10-29 10:20:00|1031|1030.6|1031.2|1031|1034.6|1034.4|1030.4|1030|124354
1603967100000|2020-10-29 10:25:00|1031.6|1031.2|1027.2|1026.8|1031.6|1031.2|1026.6|1026.2|223220
1603967400000|2020-10-29 10:30:00|1027|1027|1027.8|1027.4|1028.6|1028.2|1025.2|1025|144277
1603967700000|2020-10-29 10:35:00|1027.6|1027.6|1029.8|1029.6|1030|1029.6|1026.8|1026.6|153425
1603968000000|2020-10-29 10:40:00|1030|1029.8|1030.6|1030.2|1032.6|1032.4|1029|1028.6|55811
1603968300000|2020-10-29 10:45:00|1030.4|1030|1033.8|1033.4|1034|1033.6|1030.2|1030|78551
1603968600000|2020-10-29 10:50:00|1034|1033.2|1032.4|1032|1034|1033.6|1031.8|1031.6|68809
1603968900000|2020-10-29 10:55:00|1032.6|1032.2|1034.4|1034.2|1034.8|1034.6|1032|1031.8|181691
1603969200000|2020-10-29 11:00:00|1034.6|1034.4|1035.4|1035|1035.4|1035.2|1032.4|1032.2|85287
1603969500000|2020-10-29 11:05:00|1035.6|1035.2|1031|1030.6|1035.8|1035.6|1030.2|1030|123571
1603969800000|2020-10-29 11:10:00|1030.8|1030.4|1029.2|1028.8|1031|1030.8|1028|1027.6|92467
1603970100000|2020-10-29 11:15:00|1029|1028.6|1028.2|1028|1029.2|1029|1025.4|1025|96072
1603970400000|2020-10-29 11:20:00|1028|1027.8|1027.2|1027|1029.4|1029|1026.6|1026.2|93840
1603970700000|2020-10-29 11:25:00|1027|1026.8|1027|1026.6|1028.2|1028|1025.8|1025.4|84013
1603971000000|2020-10-29 11:30:00|1026.8|1026.8|1026.2|1025.8|1027.8|1027.4|1025.4|1025|99302
1603971300000|2020-10-29 11:35:00|1026.4|1026|1022.4|1022|1027.4|1027|1022.4|1022|136693
1603971600000|2020-10-29 11:40:00|1022.6|1022.2|1021|1020.6|1023.4|1023.2|1019.8|1019.6|185547
1603971900000|2020-10-29 11:45:00|1021.2|1020.8|1021.6|1021.2|1023.6|1023.4|1021|1020.8|102925
1603972200000|2020-10-29 11:50:00|1021.8|1021.4|1021.4|1020.8|1022|1021.6|1018.8|1018.2|90386
1603972500000|2020-10-29 11:55:00|1021.6|1021|1020.4|1020|1021.8|1021.4|1018.8|1018.4|160947
1603972800000|2020-10-29 12:00:00|1020.6|1020.2|1023.4|1023|1023.4|1023.2|1020.4|1020.2|136089
1603973100000|2020-10-29 12:05:00|1023.2|1022.8|1023|1022.6|1023.2|1023|1021.2|1020.8|98017
1603973400000|2020-10-29 12:10:00|1022.8|1022.8|1021.2|1020.8|1023.6|1023.2|1020.4|1020|58673
1603973700000|2020-10-29 12:15:00|1021|1020.6|1021.4|1021.2|1022.2|1022|1020|1019.8|44033
1603974000000|2020-10-29 12:20:00|1021.2|1021|1023.8|1023.6|1024.6|1024.2|1021.2|1020.8|74816
1603974300000|2020-10-29 12:25:00|1024|1023.4|1022|1021.4|1024|1023.4|1021.4|1020.8|111166
1603974600000|2020-10-29 12:30:00|1022.4|1021.6|1022.4|1022|1023.8|1023.4|1020.8|1020.4|128100
1603974900000|2020-10-29 12:35:00|1022.2|1021.4|1023.2|1022.8|1024.6|1024.4|1021.2|1021|96172
1603975200000|2020-10-29 12:40:00|1023.4|1023|1021|1020.2|1023.6|1023.2|1020.2|1020|104783
1603975500000|2020-10-29 12:45:00|1020.8|1020|1021.4|1020.8|1024.4|1023.8|1019.4|1018.2|131530
1603975800000|2020-10-29 12:50:00|1021.6|1021|1020.8|1020.4|1024.2|1024|1020.6|1020.2|164916
1603976100000|2020-10-29 12:55:00|1020.6|1020.2|1021.6|1021.2|1022.2|1021.4|1019.2|1018.8|143745
1603976400000|2020-10-29 13:00:00|1021.4|1021.4|1022.8|1022.2|1026.2|1026|1021|1020.6|228517
1603976700000|2020-10-29 13:05:00|1022.6|1022.4|1019.8|1019.2|1024|1023.6|1018.2|1018|178207
1603977000000|2020-10-29 13:10:00|1020|1019.4|1022|1021.6|1022.4|1022|1018.2|1018|61306
1603977300000|2020-10-29 13:15:00|1022.2|1021.4|1019.4|1019|1022.2|1021.8|1019|1018.8|98582
1603977600000|2020-10-29 13:20:00|1019.6|1019.2|1023.2|1023|1023.4|1023|1019.2|1019|79899
1603977900000|2020-10-29 13:25:00|1023|1022.8|1019.6|1019|1023|1023|1018.8|1018.4|223793
1603978200000|2020-10-29 13:30:00|1019.4|1018.8|1017.6|1017|1021.2|1020.4|1013.2|1013|478980
1603978500000|2020-10-29 13:35:00|1017.4|1016.8|1012.6|1012.2|1017.8|1017.4|1011.2|1011|444144
1603978800000|2020-10-29 13:40:00|1012.4|1012|1012.8|1011.8|1014|1013.4|1011|1010.6|437375
1603979100000|2020-10-29 13:45:00|1012.6|1011.6|1018.6|1018|1019.8|1019.4|1010.2|1010|203764
1603979400000|2020-10-29 13:50:00|1018.4|1017.8|1022.2|1021.6|1022.2|1022|1014.4|1014.2|321705
1603979700000|2020-10-29 13:55:00|1022|1021.2|1023|1022.2|1026.6|1025.8|1020.8|1020.2|313103
1603980000000|2020-10-29 14:00:00|1022.8|1022|1029.8|1029|1030|1029.8|1022.2|1021.6|353363
1603980300000|2020-10-29 14:05:00|1029.6|1028.8|1031.4|1030.8|1031.8|1030.8|1027.6|1027.2|150663
1603980600000|2020-10-29 14:10:00|1031.6|1031.2|1030|1029.6|1035.6|1035.2|1028.6|1028.2|287013
1603980900000|2020-10-29 14:15:00|1030.2|1029.8|1036|1035.4|1036|1035.4|1028.8|1028.4|140818
1603981200000|2020-10-29 14:20:00|1036.2|1035.8|1037.8|1037.2|1038.8|1038.6|1033.8|1033.6|267355
1603981500000|2020-10-29 14:25:00|1037.6|1037|1042.8|1042.2|1043.6|1043|1037.2|1036.8|280644
1603981800000|2020-10-29 14:30:00|1043|1042.4|1047.2|1046.8|1048.6|1048|1042|1041.6|469306
1603982100000|2020-10-29 14:35:00|1047|1046.6|1051|1050.6|1051.4|1051.2|1046.4|1046.2|570734
1603982400000|2020-10-29 14:40:00|1051.2|1050.8|1049.2|1048.8|1053.4|1053|1049|1048.8|563487
1603982700000|2020-10-29 14:45:00|1049.4|1049|1052.8|1052.4|1053.8|1053.6|1048.8|1048.4|256059
1603983000000|2020-10-29 14:50:00|1052.6|1052.2|1049.8|1049.4|1054.4|1054.2|1049.4|1049|384317
1603983300000|2020-10-29 14:55:00|1050|1049.6|1046|1045.6|1050.6|1050.2|1046|1045.6|298483
1603983600000|2020-10-29 15:00:00|1046.2|1045.8|1046.4|1046|1049.6|1049.2|1045.4|1045|202158
1603983900000|2020-10-29 15:05:00|1046.6|1046.2|1046.2|1045.6|1049.2|1049|1044.4|1044|211059
1603984200000|2020-10-29 15:10:00|1046|1045.8|1051.6|1051.2|1051.6|1051.4|1044.8|1044.4|279731
1603984500000|2020-10-29 15:15:00|1051.4|1051|1056.4|1056|1056.6|1056.2|1050|1049.6|409356
1603984800000|2020-10-29 15:20:00|1056.2|1056.2|1057.8|1057.4|1057.8|1057.6|1054.4|1054|377016
1603985100000|2020-10-29 15:25:00|1057.4|1057|1055.6|1055.2|1061.2|1060.8|1055.2|1055|425397
1603985400000|2020-10-29 15:30:00|1055.4|1055|1054.8|1054.2|1056.8|1056.6|1054.2|1054|221093
1603985700000|2020-10-29 15:35:00|1054.6|1054.4|1057.2|1056.8|1057.4|1056.8|1054|1053.6|175041
1603986000000|2020-10-29 15:40:00|1057|1056.6|1053.6|1053.4|1058|1057.8|1053.6|1053.2|46900
1603986300000|2020-10-29 15:45:00|1053.8|1053.2|1056.8|1056.6|1058.6|1058.4|1052.6|1052.2|88749
1603986600000|2020-10-29 15:50:00|1056.6|1056.4|1055.4|1055|1056.8|1056.4|1054|1053.6|50845
1603986900000|2020-10-29 15:55:00|1055.2|1055.2|1053.2|1053|1056.6|1056.4|1051.8|1051.6|59666
1603987200000|2020-10-29 16:00:00|1053.4|1053.2|1051.6|1051.4|1054.4|1054|1050.4|1050|67184
1603987500000|2020-10-29 16:05:00|1051.8|1051.6|1053|1052.6|1055|1054.8|1051.4|1051.2|83690
1603987800000|2020-10-29 16:10:00|1052.4|1052.2|1054.4|1054|1054.4|1054|1051.8|1051.6|66499
1603988100000|2020-10-29 16:15:00|1054.2|1053.8|1049.6|1049.2|1055.4|1055|1049|1048.8|87845
1603988400000|2020-10-29 16:20:00|1050|1049.8|1047|1046.6|1050|1049.8|1046.6|1046|289041
1603988700000|2020-10-29 16:25:00|1046.6|1046.8|1047|1046.4|1049.6|1049.2|1046.6|1046|103535
1604044800000|2020-10-30 08:00:00|1047|1045|1047.4|1046.6|1051.8|1050.8|1044.6|1043.2|50416
1604045100000|2020-10-30 08:05:00|1047.2|1046.2|1056.2|1055.6|1056.2|1055.6|1044.2|1043.4|78889
1604045400000|2020-10-30 08:10:00|1056.8|1056|1058.2|1057.8|1058.2|1057.8|1052.6|1052|73399
1604045700000|2020-10-30 08:15:00|1058|1057.6|1058.8|1058.6|1060.8|1060.4|1056.8|1056|81716
1604046000000|2020-10-30 08:20:00|1059|1058.4|1061.2|1060.8|1061.8|1061.2|1057.4|1056.8|78928
1604046300000|2020-10-30 08:25:00|1061.4|1060.6|1064.2|1063.6|1065.4|1065|1060.6|1060|110523
1604046600000|2020-10-30 08:30:00|1064|1062.8|1067.4|1067|1067.4|1067.2|1062.8|1062.4|67133
1604046900000|2020-10-30 08:35:00|1067.6|1066.8|1068.6|1068.2|1070|1069.6|1066.2|1066|69664
1604047200000|2020-10-30 08:40:00|1068.4|1068|1062|1061.6|1068.4|1068.2|1062|1061.6|95204
1604047500000|2020-10-30 08:45:00|1061.8|1061.4|1063.6|1063|1066|1065.6|1061.4|1061|45564
1604047800000|2020-10-30 08:50:00|1063.4|1063.2|1063.4|1063|1067|1066.6|1063.4|1063|49233
1604048100000|2020-10-30 08:55:00|1063.6|1063.4|1063.4|1062.8|1065|1064.8|1061.8|1061.4|54613
1604048400000|2020-10-30 09:00:00|1063.2|1063|1067|1066.6|1067.4|1067|1062.6|1062.2|45332
1604048700000|2020-10-30 09:05:00|1067.4|1067|1067.8|1067.2|1068|1067.6|1063.4|1063|43531
1604049000000|2020-10-30 09:10:00|1067.6|1066.6|1067|1066.8|1068|1067.6|1065.4|1065.2|39865
1604049300000|2020-10-30 09:15:00|1066.8|1066.6|1076.4|1076|1077|1076.6|1066.8|1066.6|60851
1604049600000|2020-10-30 09:20:00|1076.8|1076.6|1077.4|1077|1079.8|1079.4|1075.2|1075|55148
1604049900000|2020-10-30 09:25:00|1077.2|1076.8|1075.4|1075|1077.6|1077.2|1074.4|1074.2|53508
1604050200000|2020-10-30 09:30:00|1075.6|1075.2|1072.4|1072|1076|1075.8|1072|1071.6|37847
1604050500000|2020-10-30 09:35:00|1072.2|1072.2|1070.2|1069.8|1072.4|1072.2|1068.8|1068.4|45534
1604050800000|2020-10-30 09:40:00|1069.8|1069.4|1071.2|1071|1072|1071.8|1069.2|1068.8|29382
1604051100000|2020-10-30 09:45:00|1071.4|1070.8|1071.2|1070.8|1071.6|1071.4|1068.4|1068.2|35425
1604051400000|2020-10-30 09:50:00|1071|1070.2|1069.8|1069.6|1073.6|1073.4|1069.8|1069.6|26764
1604051700000|2020-10-30 09:55:00|1069.6|1069.4|1071.6|1071.2|1073|1072.6|1067.2|1067|38457
1604052000000|2020-10-30 10:00:00|1071.4|1071|1072|1071.6|1072|1071.8|1068.4|1068.2|34597
1604052300000|2020-10-30 10:05:00|1071.4|1071.4|1070.4|1070.2|1072.8|1072.4|1069.6|1069.2|33590
1604052600000|2020-10-30 10:10:00|1070.2|1070|1070.8|1070.2|1071.8|1071.6|1069.4|1069|28191
1604052900000|2020-10-30 10:15:00|1070.6|1070.4|1064|1063.6|1070.8|1070.6|1064|1063.6|30003
1604053200000|2020-10-30 10:20:00|1063.8|1063.2|1062.8|1062.4|1064.4|1064|1061.2|1061|36210
1604053500000|2020-10-30 10:25:00|1063|1062.8|1066.2|1065.6|1066.4|1066|1063|1062.6|25954
1604053800000|2020-10-30 10:30:00|1066|1065.8|1067.4|1067.2|1067.6|1067.4|1064.4|1064|12922
1604054100000|2020-10-30 10:35:00|1067.6|1067.4|1069|1068.6|1069.6|1069.2|1067.4|1067|176260
1604054400000|2020-10-30 10:40:00|1068.8|1069.2|1068.6|1068.4|1069.6|1069.2|1065.8|1065.6|23595
1604054700000|2020-10-30 10:45:00|1069.2|1068.2|1068|1067.6|1071|1070.6|1067.8|1067.4|27949
1604055000000|2020-10-30 10:50:00|1068.2|1068|1072.8|1072.4|1072.8|1072.4|1067.6|1067.4|36586
1604055300000|2020-10-30 10:55:00|1073|1072.6|1072.8|1072.4|1074.2|1073.8|1072.2|1071.8|53188
1604055600000|2020-10-30 11:00:00|1072.6|1072.2|1079|1078.6|1079|1078.6|1072.4|1072|39109
1604055900000|2020-10-30 11:05:00|1078.8|1078.8|1081.2|1081|1081.6|1081.2|1078|1077.6|51158
1604056200000|2020-10-30 11:10:00|1081|1080.8|1081.8|1081.4|1082|1081.6|1076.8|1076.4|32651
1604056500000|2020-10-30 11:15:00|1082|1081.6|1081|1080.6|1082|1081.8|1079.2|1079|34908
1604056800000|2020-10-30 11:20:00|1081.2|1080.8|1079.8|1079.4|1081.6|1081.2|1078.6|1078.2|26273
1604057100000|2020-10-30 11:25:00|1080.2|1079.6|1078.6|1078.4|1080.4|1080.2|1078.4|1078|23002
1604057400000|2020-10-30 11:30:00|1078.8|1078.6|1077.8|1077.4|1080.2|1080|1077.4|1076.8|20407
1604057700000|2020-10-30 11:35:00|1077.6|1077.2|1078.6|1078.4|1078.8|1078.6|1075.6|1075.2|22703
1604058000000|2020-10-30 11:40:00|1078.4|1078|1080|1079.8|1080|1079.8|1077.4|1077.2|14199
1604058300000|2020-10-30 11:45:00|1079.8|1079.6|1077.6|1077.2|1080|1079.8|1077.6|1077.2|18841
1604058600000|2020-10-30 11:50:00|1077.4|1077|1078|1077.6|1078.2|1078|1075.6|1075.2|27844
1604058900000|2020-10-30 11:55:00|1077.8|1077.4|1075.8|1075.4|1077.8|1077.6|1075.6|1075.4|15732
1604059200000|2020-10-30 12:00:00|1076|1075.6|1075.6|1075.2|1076.8|1076.6|1075|1074.8|19485
1604059500000|2020-10-30 12:05:00|1075.8|1075.6|1076.2|1075.8|1076.2|1076|1073.6|1073.4|23130
1604059800000|2020-10-30 12:10:00|1076|1075.6|1073.2|1073|1076.6|1076.2|1073.2|1073|16563
1604060100000|2020-10-30 12:15:00|1073.4|1073.2|1071.8|1071.6|1073.8|1073.4|1071|1070.6|21032
1604060400000|2020-10-30 12:20:00|1071.6|1071.4|1074|1073.8|1074|1073.8|1071|1070.6|33807
1604060700000|2020-10-30 12:25:00|1074.2|1074.2|1076.4|1076.2|1076.8|1076.6|1074|1073.6|30210
1604061000000|2020-10-30 12:30:00|1076.6|1076|1074.6|1074.2|1076.6|1076|1074.4|1074|27567
1604061300000|2020-10-30 12:35:00|1074.4|1074|1074.8|1074.4|1075.4|1075|1073.6|1073.4|15196
1604061600000|2020-10-30 12:40:00|1074.6|1074.2|1076.8|1076.4|1076.8|1076.4|1074.2|1074|14815
1604061900000|2020-10-30 12:45:00|1076.6|1076.6|1078.6|1078.4|1079|1078.6|1076.6|1076.2|21073
1604062200000|2020-10-30 12:50:00|1078.8|1078.6|1080.4|1080|1081|1080.8|1078.8|1078.4|26886
1604062500000|2020-10-30 12:55:00|1080.2|1079.8|1078.8|1078.4|1080.6|1080.2|1078.6|1078.2|25760
1604062800000|2020-10-30 13:00:00|1078.6|1078.2|1077.4|1077|1079.4|1079|1077.2|1076.8|26297
1604063100000|2020-10-30 13:05:00|1077.2|1076.8|1078.4|1078|1079.4|1079.2|1077|1076.8|29324
1604063400000|2020-10-30 13:10:00|1078.2|1077.8|1078.6|1078.2|1079|1078.8|1076.8|1076.4|17941
1604063700000|2020-10-30 13:15:00|1078.8|1078.6|1077.8|1077.4|1079.2|1079|1076.6|1076.2|24871
1604064000000|2020-10-30 13:20:00|1077.6|1077.6|1079.8|1079.4|1080|1079.6|1077.4|1077|21660
1604064300000|2020-10-30 13:25:00|1079.6|1079.2|1081|1080.8|1081.6|1081.2|1078.2|1077.8|40580
1604064600000|2020-10-30 13:30:00|1080.8|1080.6|1078.8|1078.2|1083.2|1082.8|1077|1076.8|76642
1604064900000|2020-10-30 13:35:00|1078.6|1077.8|1080.8|1080.4|1083.2|1082.6|1076|1075.6|58772
1604065200000|2020-10-30 13:40:00|1080.4|1080|1081|1080.4|1082|1081.6|1076.8|1076.2|49481
1604065500000|2020-10-30 13:45:00|1080.6|1080.2|1078|1077.8|1083.8|1083.4|1078|1077.4|57604
1604065800000|2020-10-30 13:50:00|1077.8|1077.6|1080.6|1080.2|1080.8|1080.4|1076.8|1076.2|62893
1604066100000|2020-10-30 13:55:00|1080.8|1080.6|1089.6|1089|1089.8|1089.2|1080.6|1080.2|98698
1604066400000|2020-10-30 14:00:00|1089.4|1088.8|1090|1089.4|1091.8|1091.4|1087.4|1087|82325
1604066700000|2020-10-30 14:05:00|1089.8|1089|1091|1090.6|1092|1091.6|1088.6|1088.2|78267
1604067000000|2020-10-30 14:10:00|1090.6|1090.2|1089.6|1089|1093.2|1092.8|1088.6|1088.4|71448
1604067300000|2020-10-30 14:15:00|1089.4|1088.8|1088.4|1088|1091.2|1091|1086.8|1086.4|67630
1604067600000|2020-10-30 14:20:00|1088.2|1088.2|1084.8|1084.2|1088.6|1088.2|1084.2|1083.8|37448
1604067900000|2020-10-30 14:25:00|1084.6|1083.8|1084.2|1083.8|1084.6|1084.2|1081.2|1080.8|66693
1604068200000|2020-10-30 14:30:00|1084|1083.6|1086|1085.6|1086.2|1085.8|1082.2|1082|62639
1604068500000|2020-10-30 14:35:00|1085.6|1085.2|1088.6|1088|1089|1088.8|1084.4|1084|60136
1604068800000|2020-10-30 14:40:00|1088.2|1087.8|1083.4|1083|1088.2|1087.8|1082.4|1082|64445
1604069100000|2020-10-30 14:45:00|1083.8|1083.4|1079.8|1079.6|1084.4|1083.8|1079.8|1079.4|55611
1604069400000|2020-10-30 14:50:00|1079.6|1079.4|1083.2|1082.8|1083.6|1083.2|1079|1078.6|48831
1604069700000|2020-10-30 14:55:00|1083|1082.4|1078|1077.6|1086|1085.6|1078|1077.6|55033
1604070000000|2020-10-30 15:00:00|1077.6|1077.4|1081.4|1081.2|1084.2|1083.6|1077.6|1077.4|106280
1604070300000|2020-10-30 15:05:00|1081.8|1081.6|1079.2|1078.8|1083.2|1083|1079.2|1078.8|58407
1604070600000|2020-10-30 15:10:00|1079.4|1079|1088.2|1088|1088.6|1088|1078.8|1078.4|82696
1604070900000|2020-10-30 15:15:00|1087.8|1087.6|1085.6|1085.2|1088.6|1088.2|1084.8|1084.4|66233
1604071200000|2020-10-30 15:20:00|1085.4|1085|1089.4|1089|1089.6|1089.2|1084|1083.6|57480
1604071500000|2020-10-30 15:25:00|1089.2|1088.8|1088.2|1087.8|1089.8|1089.4|1085.6|1085.4|80492
1604071800000|2020-10-30 15:30:00|1087.8|1087.6|1087.8|1087.4|1089.6|1089.4|1086.6|1086.2|59097
1604072100000|2020-10-30 15:35:00|1088|1087.6|1089.6|1089.2|1091.4|1091|1087.4|1087|55469
1604072400000|2020-10-30 15:40:00|1089.4|1089|1086.4|1086|1089.8|1089.6|1085.8|1085.2|39663
1604072700000|2020-10-30 15:45:00|1086.2|1085.8|1091.8|1091.4|1092.2|1091.8|1085|1084.6|55388
1604073000000|2020-10-30 15:50:00|1091.6|1091.2|1093.2|1093|1093.6|1093.2|1090.6|1090.4|45460
1604073300000|2020-10-30 15:55:00|1093.4|1092.6|1094.6|1094.2|1094.8|1094.4|1091.2|1091|60280
1604073600000|2020-10-30 16:00:00|1094|1093.6|1095.4|1095|1095.8|1095.6|1093.8|1093.4|58580
1604073900000|2020-10-30 16:05:00|1095.2|1094.8|1090.6|1090.2|1095.2|1094.8|1089.8|1089.4|63427
1604074200000|2020-10-30 16:10:00|1090.8|1090.4|1086|1085.8|1090.8|1090.4|1084.8|1084.4|76188
1604074500000|2020-10-30 16:15:00|1086.2|1086|1089.6|1089.4|1090|1089.8|1086.2|1086|515913
1604074800000|2020-10-30 16:20:00|1089.8|1089.2|1089|1088.8|1090.6|1090.2|1087.8|1087.6|66852
1604075100000|2020-10-30 16:25:00|1088.8|1088.6|1090.2|1089.6|1091.8|1091.4|1088|1087.6|74256
1604304000000|2020-11-02 08:00:00|1098.8|1089.2|1081.4|1080.6|1098.8|1093.4|1078.6|1078|346630
1604304300000|2020-11-02 08:05:00|1081.6|1080.8|1085.8|1085.4|1088.2|1087.6|1080.2|1079.2|228901
1604304600000|2020-11-02 08:10:00|1086|1085.6|1081|1080.4|1087|1086.6|1080|1079.6|175250
1604304900000|2020-11-02 08:15:00|1080.8|1080.6|1082.4|1081.8|1083.6|1083|1079|1078.8|192412
1604305200000|2020-11-02 08:20:00|1082.6|1082|1082.8|1082.4|1086|1085.4|1080.8|1080.4|163312
1604305500000|2020-11-02 08:25:00|1082.6|1082.2|1079.8|1079.4|1084|1083.8|1079|1078.8|206738
1604305800000|2020-11-02 08:30:00|1080|1079.6|1078.4|1077.8|1080.8|1080.4|1076.8|1076.4|203406
1604306100000|2020-11-02 08:35:00|1078.6|1078|1079.6|1079.2|1080|1079.8|1077|1076.8|168273
1604306400000|2020-11-02 08:40:00|1079.8|1079|1082.6|1082|1083.2|1082.8|1079.2|1079|212839
1604306700000|2020-11-02 08:45:00|1082.4|1082.2|1085.2|1085|1085.2|1085|1079.8|1079.6|138915
1604307000000|2020-11-02 08:50:00|1085.4|1085.2|1089.6|1089.2|1090.6|1090.2|1085.4|1085|170026
1604307300000|2020-11-02 08:55:00|1089.4|1089.4|1096.2|1095.6|1096.4|1096|1089.4|1089.2|244878
1604307600000|2020-11-02 09:00:00|1096.4|1095.8|1100.4|1099.8|1101|1100.8|1096.2|1095.8|242837
1604307900000|2020-11-02 09:05:00|1100.2|1100|1100.2|1099.6|1102.4|1102|1099|1098.8|150386
1604308200000|2020-11-02 09:10:00|1100.4|1099.8|1102|1101.8|1102.4|1102.2|1099.4|1099.2|162898
1604308500000|2020-11-02 09:15:00|1101.8|1101.6|1101.6|1101.2|1102.2|1102|1098.8|1098.4|279611
1604308800000|2020-11-02 09:20:00|1101.8|1101.4|1101.4|1101|1102|1101.8|1099.2|1099|105446
1604309100000|2020-11-02 09:25:00|1101.2|1100.8|1105|1104.6|1105|1104.6|1100.2|1099.8|163669
1604309400000|2020-11-02 09:30:00|1105.2|1104.8|1107.2|1107|1111.4|1111|1104.6|1104.2|304881
1604309700000|2020-11-02 09:35:00|1107.4|1106.8|1107.6|1107.2|1108.6|1108.2|1106|1105.8|162595
1604310000000|2020-11-02 09:40:00|1107.4|1107.4|1107.6|1107.2|1109|1108.6|1106.6|1106.4|133276
1604310300000|2020-11-02 09:45:00|1107.4|1107.4|1104.2|1104|1108|1107.6|1103.8|1103.6|185107
1604310600000|2020-11-02 09:50:00|1104.4|1104.2|1104|1103.4|1105|1104.8|1102.8|1102.6|88495
1604310900000|2020-11-02 09:55:00|1103.8|1103.6|1103.8|1103.6|1105.8|1105.6|1103.4|1103.2|129103
1604311200000|2020-11-02 10:00:00|1104|1103.8|1109.4|1109.2|1109.4|1109.2|1104|1103.8|292819
1604311500000|2020-11-02 10:05:00|1109.6|1109.4|1109.2|1109|1111.2|1111|1108|1107.8|166777
1604311800000|2020-11-02 10:10:00|1109.4|1109.2|1108.2|1108|1111|1110.8|1108|1107.8|139326
1604312100000|2020-11-02 10:15:00|1108|1107.8|1108.4|1108.2|1108.8|1108.6|1106.6|1106.4|118515
1604312400000|2020-11-02 10:20:00|1108.2|1108|1107.8|1107.6|1109.4|1109.2|1106.8|1106.6|109077
1604312700000|2020-11-02 10:25:00|1108|1107.8|1107.8|1107.4|1110.4|1110.2|1107.6|1107.2|111223
1604313000000|2020-11-02 10:30:00|1107.6|1107.2|1109|1108.8|1110.6|1110.4|1107|1106.8|91865
1604313300000|2020-11-02 10:35:00|1109.2|1108.6|1110.2|1109.8|1111.2|1111|1109.2|1108.6|122958
1604313600000|2020-11-02 10:40:00|1110.4|1110|1111.6|1111.4|1112.6|1112.4|1110|1109.8|160438
1604313900000|2020-11-02 10:45:00|1111.8|1111.6|1110.2|1110|1112.6|1112.4|1109.8|1109.6|157710
1604314200000|2020-11-02 10:50:00|1110.4|1110.2|1112.8|1112.6|1113.4|1113.2|1110.2|1110|106124
1604314500000|2020-11-02 10:55:00|1113|1112.8|1113.6|1113.2|1115.6|1115.2|1113|1112.8|158598
1604314800000|2020-11-02 11:00:00|1113.8|1113.4|1110.4|1110.2|1114.4|1114|1110.4|1110.2|104141
1604315100000|2020-11-02 11:05:00|1110.6|1110.4|1112|1111.8|1113.2|1113|1110.2|1110|161618
1604315400000|2020-11-02 11:10:00|1111.8|1111.6|1113.8|1113.6|1114.6|1114.4|1111.4|1111.2|135065
1604315700000|2020-11-02 11:15:00|1114|1113.4|1114.4|1114.2|1115|1114.8|1111.2|1111|129833
1604316000000|2020-11-02 11:20:00|1114.6|1114.4|1116.8|1116.6|1117|1116.8|1114|1113.8|274943
1604316300000|2020-11-02 11:25:00|1117|1116.8|1116.8|1116.6|1117.6|1117.4|1115.6|1115.4|101515
1604316600000|2020-11-02 11:30:00|1117|1116.8|1117.6|1117.2|1118.4|1118.2|1116.6|1116.4|81714
1604316900000|2020-11-02 11:35:00|1117.8|1117.4|1117.2|1116.8|1119.6|1119.4|1117|1116.8|137081
1604317200000|2020-11-02 11:40:00|1117|1116.6|1119|1118.6|1119.2|1118.8|1116|1115.8|110629
1604317500000|2020-11-02 11:45:00|1118.8|1118.4|1118.4|1118.2|1119|1118.6|1117|1116.8|89555
1604317800000|2020-11-02 11:50:00|1118.2|1118|1116.6|1116.2|1119|1118.8|1116.4|1116.2|79217
1604318100000|2020-11-02 11:55:00|1116.8|1116.4|1120.2|1120|1120.4|1120|1116.6|1116.2|148177
1604318400000|2020-11-02 12:00:00|1120|1119.8|1118|1117.8|1120.2|1119.8|1117.4|1117.2|88489
1604318700000|2020-11-02 12:05:00|1118.2|1118|1115.4|1115|1118.4|1118|1115.2|1115|95219
1604319000000|2020-11-02 12:10:00|1115.2|1114.8|1118.2|1118|1118.2|1118|1114.8|1114.6|113893
1604319300000|2020-11-02 12:15:00|1118.4|1118.2|1117|1116.8|1118.4|1118.2|1116.2|1116|70360
1604319600000|2020-11-02 12:20:00|1116.8|1116.6|1119.2|1119|1119.2|1119|1116.4|1116.2|101048
1604319900000|2020-11-02 12:25:00|1119|1118.8|1119.2|1119|1120.8|1120.6|1118.2|1117.8|151648
1604320200000|2020-11-02 12:30:00|1119|1118.8|1122.6|1122.4|1123.4|1123.2|1118.8|1118.6|171428
1604320500000|2020-11-02 12:35:00|1122.4|1122.2|1122.8|1122.6|1124|1123.8|1121.8|1121.4|82504
1604320800000|2020-11-02 12:40:00|1123|1122.4|1122|1121.8|1123|1122.6|1120.8|1120.6|73236
1604321100000|2020-11-02 12:45:00|1121.8|1121.6|1122.2|1122|1122.6|1122.2|1120.8|1120.6|83562
1604321400000|2020-11-02 12:50:00|1122.4|1122.2|1120.6|1120.4|1122.6|1122.2|1120.2|1120|135702
1604321700000|2020-11-02 12:55:00|1120.8|1120.2|1121|1120.8|1121.6|1121.4|1120.4|1120.2|144906
1604322000000|2020-11-02 13:00:00|1120.8|1120.6|1122|1121.8|1122.4|1122.2|1120|1119.8|252415
1604322300000|2020-11-02 13:05:00|1121.8|1121.6|1123.2|1122.8|1123.4|1123.2|1120.6|1120.2|141328
1604322600000|2020-11-02 13:10:00|1123|1123|1128.8|1128.6|1129.4|1129.2|1122.8|1122.6|335956
1604322900000|2020-11-02 13:15:00|1128.6|1128.4|1131.6|1131.4|1131.8|1131.6|1127.6|1127.4|247042
1604323200000|2020-11-02 13:20:00|1131.8|1131.6|1131.6|1131.2|1133|1132.8|1130.4|1130.2|165151
1604323500000|2020-11-02 13:25:00|1131.4|1131.4|1133.8|1133.6|1133.8|1133.6|1130|1129.8|233051
1604323800000|2020-11-02 13:30:00|1133.6|1133.4|1137.8|1137.6|1137.8|1137.6|1133.6|1133.4|263602
1604324100000|2020-11-02 13:35:00|1138|1137.8|1138.2|1137.8|1138.4|1138.2|1135.8|1135.4|278755
1604324400000|2020-11-02 13:40:00|1138|1138|1138.2|1138|1138.8|1138.6|1137.4|1137.2|127494
1604324700000|2020-11-02 13:45:00|1138|1137.8|1134|1133.8|1138.6|1138.2|1134|1133.8|152400
1604325000000|2020-11-02 13:50:00|1134.2|1134|1132.8|1132.4|1135|1134.8|1132.2|1131.8|187959
1604325300000|2020-11-02 13:55:00|1133|1132.6|1136.4|1136.2|1136.6|1136.4|1133|1132.6|204890
1604325600000|2020-11-02 14:00:00|1136.2|1136|1133.6|1133.4|1136.4|1136|1131.4|1131.2|170437
1604325900000|2020-11-02 14:05:00|1133.4|1133.2|1137.8|1137.6|1137.8|1137.6|1133.2|1133|197050
1604326200000|2020-11-02 14:10:00|1138|1137.8|1135.4|1135.2|1138.4|1138.2|1135.2|1135|137409
1604326500000|2020-11-02 14:15:00|1135.2|1135|1137.2|1137|1138|1137.8|1134.2|1134|128619
1604326800000|2020-11-02 14:20:00|1137|1136.8|1136.2|1135.8|1137.2|1137|1134.8|1134.6|158205
1604327100000|2020-11-02 14:25:00|1136|1135.2|1134|1133.8|1136|1135.8|1133.4|1133|309337
1604327400000|2020-11-02 14:30:00|1133.8|1133.6|1125.2|1125|1134.8|1134.4|1125|1124.8|520514
1604327700000|2020-11-02 14:35:00|1125|1124.6|1121.8|1121.4|1128|1127.6|1121.2|1120.8|507106
1604328000000|2020-11-02 14:40:00|1121.6|1121.2|1115.6|1115.2|1121.8|1121.2|1115.4|1115.2|381486
1604328300000|2020-11-02 14:45:00|1115.8|1115.4|1122.6|1122.2|1123.2|1122.8|1115.6|1115.4|234106
1604328600000|2020-11-02 14:50:00|1122.4|1122|1122.2|1121.6|1124.8|1124.6|1120|1119.6|322083
1604328900000|2020-11-02 14:55:00|1122|1121.2|1124.4|1124|1124.4|1124.2|1119.8|1119.4|185617
1604329200000|2020-11-02 15:00:00|1124.6|1124.2|1128|1127.6|1128.8|1128.6|1123.8|1123.4|433277
1604329500000|2020-11-02 15:05:00|1127.8|1127.4|1129.6|1129|1130|1129.6|1126.4|1126|173953
1604329800000|2020-11-02 15:10:00|1129.8|1129.2|1128.8|1128.6|1130|1129.4|1127|1126.8|286373
1604330100000|2020-11-02 15:15:00|1129|1128.8|1133.6|1133.2|1134.6|1134.4|1127.6|1127.2|172256
1604330400000|2020-11-02 15:20:00|1133.4|1133|1135.4|1135|1136.2|1136|1132|1131.8|328241
1604330700000|2020-11-02 15:25:00|1135.6|1135.2|1133.4|1133|1135.6|1135.4|1133|1132.6|188414
1604331000000|2020-11-02 15:30:00|1133.2|1133.2|1133.8|1133.6|1134|1133.8|1130.6|1130.2|219761
1604331300000|2020-11-02 15:35:00|1134|1133.8|1133.4|1133|1135.6|1135.2|1132|1131.8|182447
1604331600000|2020-11-02 15:40:00|1133.2|1132.8|1133.2|1132.8|1134|1133.8|1130.4|1130|240431
1604331900000|2020-11-02 15:45:00|1133|1132.6|1132|1131.8|1134.4|1134|1130.8|1130.6|193051
1604332200000|2020-11-02 15:50:00|1132.2|1132|1134|1133.6|1134.2|1134|1131.4|1131.2|173416
1604332500000|2020-11-02 15:55:00|1133.8|1133.4|1136.4|1136|1136.6|1136.2|1133.2|1133|243926
1604332800000|2020-11-02 16:00:00|1136.2|1135.8|1137.6|1137.2|1137.6|1137.4|1134.2|1134|766992
1604333100000|2020-11-02 16:05:00|1137.4|1137.4|1139.4|1139.2|1139.8|1139.6|1136|1135.8|234419
1604333400000|2020-11-02 16:10:00|1139.6|1139.4|1139.2|1138.6|1140|1139.8|1136.2|1136|284299
1604333700000|2020-11-02 16:15:00|1139|1138.4|1140|1139.8|1140|1139.8|1138.4|1138.2|285169
1604334000000|2020-11-02 16:20:00|1140.2|1140|1142.6|1142.2|1143|1142.6|1138.6|1138.4|612427
1604334300000|2020-11-02 16:25:00|1142.4|1142|1141.2|1140.6|1143.8|1143.6|1140.6|1140|424429
1604390400000|2020-11-03 08:00:00|1173.6|1170.4|1169.8|1169.2|1173.8|1172.8|1167.2|1166.4|632020
1604390700000|2020-11-03 08:05:00|1169.6|1169.4|1167.8|1167.2|1171.4|1171.2|1163.8|1163.2|473610
1604391000000|2020-11-03 08:10:00|1168|1167.4|1163.8|1163.4|1169|1168.6|1162|1161.4|567531
1604391300000|2020-11-03 08:15:00|1163.6|1163.6|1160|1159.8|1167|1166.8|1159.6|1159.2|568688
1604391600000|2020-11-03 08:20:00|1159.8|1159.6|1159.6|1159.2|1160.4|1160|1155.2|1154.4|410053
1604391900000|2020-11-03 08:25:00|1159.8|1159.4|1167.2|1166.8|1167.4|1167|1158.6|1158|261097
1604392200000|2020-11-03 08:30:00|1167.4|1166.6|1169.6|1169.2|1169.6|1169.4|1164.2|1163.8|231364
1604392500000|2020-11-03 08:35:00|1169.4|1169|1165.2|1164.6|1169.8|1169.6|1163.8|1163.4|400907
1604392800000|2020-11-03 08:40:00|1165|1164.8|1160.2|1159.8|1167.2|1166.6|1160|1159.8|163408
1604393100000|2020-11-03 08:45:00|1160|1160|1161.8|1161.4|1163|1162.8|1159.6|1159|183366
1604393400000|2020-11-03 08:50:00|1162|1161.6|1165|1164.6|1165|1164.6|1160.4|1160|213583
1604393700000|2020-11-03 08:55:00|1164.8|1164.8|1163|1162.8|1166.2|1166|1162.6|1162.2|223345
1604394000000|2020-11-03 09:00:00|1163.2|1163|1161.2|1160.8|1166.2|1165.8|1161|1160.8|131305
1604394300000|2020-11-03 09:05:00|1161|1160.6|1160.4|1160|1161.6|1161.4|1156.8|1156.4|248180
1604394600000|2020-11-03 09:10:00|1160.2|1159.8|1160.8|1160.4|1163.6|1163|1158.4|1158|150401
1604394900000|2020-11-03 09:15:00|1160.6|1160.6|1162.2|1161.8|1162.4|1162.2|1159.2|1159|147807
1604395200000|2020-11-03 09:20:00|1162|1161.6|1161.8|1161.4|1165|1164.8|1161.8|1161.2|107003
1604395500000|2020-11-03 09:25:00|1161.6|1161.2|1164.2|1163.8|1164.2|1164|1161.4|1161|149143
1604395800000|2020-11-03 09:30:00|1164.4|1164|1165.2|1165|1166.2|1166|1162.8|1162.2|104346
1604396100000|2020-11-03 09:35:00|1165.4|1165.2|1168.8|1168.6|1168.8|1168.6|1165.4|1165.2|161142
1604396400000|2020-11-03 09:40:00|1169|1168.8|1168.8|1168.4|1170.6|1170.4|1167|1166.6|284093
1604396700000|2020-11-03 09:45:00|1169|1168.6|1170|1169.6|1170.2|1170|1166.8|1166.4|164980
1604397000000|2020-11-03 09:50:00|1169.8|1169.4|1170.4|1170.2|1171.2|1171|1169.2|1169|176174
1604397300000|2020-11-03 09:55:00|1170.6|1170|1170.6|1170.4|1170.6|1170.4|1167.2|1167|146886
1604397600000|2020-11-03 10:00:00|1170.4|1170.2|1169.4|1169|1171|1170.8|1168.8|1168.4|178063
1604397900000|2020-11-03 10:05:00|1169.6|1169.2|1168.8|1168.6|1170.6|1170.2|1167.8|1167.6|153903
1604398200000|2020-11-03 10:10:00|1168.6|1168.4|1171.2|1171|1171.6|1171.4|1168.6|1168.2|162727
1604398500000|2020-11-03 10:15:00|1171.4|1170.8|1169.6|1169.2|1171.4|1171|1169|1168.6|130250
1604398800000|2020-11-03 10:20:00|1169.4|1169|1165|1164.6|1169.6|1169|1164.8|1164.4|167501
1604399100000|2020-11-03 10:25:00|1164.8|1164.4|1169.8|1169.4|1169.8|1169.4|1164.8|1164.4|156601
1604399400000|2020-11-03 10:30:00|1169.6|1169.6|1168.4|1168.2|1170.4|1170.2|1167.8|1167.6|102475
1604399700000|2020-11-03 10:35:00|1168.2|1168|1169.4|1169.2|1169.4|1169.2|1167.6|1167.2|82383
1604400000000|2020-11-03 10:40:00|1169.6|1169.4|1166|1165.8|1169.8|1169.6|1165.8|1165.4|118814
1604400300000|2020-11-03 10:45:00|1166.2|1166|1165.8|1165.6|1167.8|1167.6|1165|1164.6|186434
1604400600000|2020-11-03 10:50:00|1166|1165.8|1163|1162.8|1166.6|1166.4|1162|1161.8|170084
1604400900000|2020-11-03 10:55:00|1163.2|1163|1164.2|1164|1164.2|1164|1162.4|1162.2|110247
1604401200000|2020-11-03 11:00:00|1164.4|1164.2|1165|1164.6|1166|1165.8|1163.8|1163.4|77828
1604401500000|2020-11-03 11:05:00|1165.2|1164.8|1167.4|1167.2|1169|1168.6|1164.6|1164.4|115186
1604401800000|2020-11-03 11:10:00|1167.6|1167.4|1167|1166.6|1168.2|1167.8|1165.8|1165.6|83575
1604402100000|2020-11-03 11:15:00|1166.8|1166.8|1165.6|1165.4|1167.4|1167.2|1164.6|1164.2|138820
1604402400000|2020-11-03 11:20:00|1165.8|1165.2|1166.8|1166.4|1167.2|1167|1165.6|1165.2|119590
1604402700000|2020-11-03 11:25:00|1166.6|1166.2|1166.2|1166|1167.6|1167.4|1165.6|1165.4|111801
1604403000000|2020-11-03 11:30:00|1166|1165.8|1166.2|1166|1167|1166.8|1165.6|1165.2|87607
1604403300000|2020-11-03 11:35:00|1166|1165.8|1165|1164.8|1167|1166.6|1163.8|1163.6|165871
1604403600000|2020-11-03 11:40:00|1164.8|1164.6|1165.6|1165.2|1166.6|1166.4|1164.4|1164|85460
1604403900000|2020-11-03 11:45:00|1165.4|1165.4|1165.6|1165.2|1166.8|1166.4|1165|1164.8|119237
1604404200000|2020-11-03 11:50:00|1165.4|1165|1165.2|1165|1165.8|1165.6|1163.8|1163.6|216198
1604404500000|2020-11-03 11:55:00|1165|1164.8|1164.2|1164|1166|1165.8|1163.2|1163|162191
1604404800000|2020-11-03 12:00:00|1164|1163.8|1165.4|1165.2|1165.8|1165.6|1163.6|1163.4|47541
1604405100000|2020-11-03 12:05:00|1165.6|1165.4|1163.6|1163.2|1166.4|1166.2|1163.4|1163|98869
1604405400000|2020-11-03 12:10:00|1163.4|1163.4|1164.4|1164|1165.6|1165.4|1163.4|1163.2|84272
1604405700000|2020-11-03 12:15:00|1164.2|1164.2|1164|1163.8|1165|1164.8|1162.8|1162.6|111138
1604406000000|2020-11-03 12:20:00|1164.2|1164|1163|1162.8|1164.2|1164|1161.6|1161.4|113684
1604406300000|2020-11-03 12:25:00|1162.8|1162.6|1162.4|1162.2|1163.4|1163.2|1161.2|1161|123134
1604406600000|2020-11-03 12:30:00|1162.6|1162.4|1163.6|1163.2|1164.2|1164|1162.2|1161.8|63696
1604406900000|2020-11-03 12:35:00|1163.4|1163|1161.6|1161.4|1163.6|1163.2|1159.8|1159.6|1175853
1604407200000|2020-11-03 12:40:00|1161.8|1161.6|1160|1159.8|1162|1161.8|1158.6|1158.4|179960
1604407500000|2020-11-03 12:45:00|1159.8|1159.6|1162.2|1162|1162.4|1162|1159.4|1159.2|206105
1604407800000|2020-11-03 12:50:00|1162|1161.8|1160|1159.8|1162.6|1162.4|1159.8|1159.6|109391
1604408100000|2020-11-03 12:55:00|1159.8|1159.6|1160.6|1160.2|1161.2|1161|1159.4|1159.2|215287
1604408400000|2020-11-03 13:00:00|1160.8|1160.4|1164.2|1164|1164.4|1164|1160.2|1160|229240
1604408700000|2020-11-03 13:05:00|1164.4|1164.2|1159.2|1159|1164.6|1164.4|1159.2|1159|196473
1604409000000|2020-11-03 13:10:00|1159|1158.8|1161.6|1161.2|1162.2|1162|1159|1158.8|182359
1604409300000|2020-11-03 13:15:00|1161.8|1161.4|1164.8|1164.6|1165|1164.8|1161.8|1161.2|104028
1604409600000|2020-11-03 13:20:00|1165|1164.8|1166.4|1166|1168.2|1168|1164.8|1164.4|269952
1604409900000|2020-11-03 13:25:00|1166.6|1166.2|1167.6|1167.2|1168.2|1168|1164.8|1164.6|171535
1604410200000|2020-11-03 13:30:00|1167.4|1167.4|1167.2|1167|1169|1168.8|1166.6|1166.4|115410
1604410500000|2020-11-03 13:35:00|1167|1166.8|1166.4|1166.2|1168.2|1168|1166.2|1166|201336
1604410800000|2020-11-03 13:40:00|1166.2|1166|1167.2|1167|1168|1167.8|1166.2|1166|151828
1604411100000|2020-11-03 13:45:00|1167.4|1166.8|1170.2|1169.8|1170.6|1170.4|1166.8|1166.6|287789
1604411400000|2020-11-03 13:50:00|1170|1169.6|1168.4|1168.2|1170|1169.6|1167|1166.8|106661
1604411700000|2020-11-03 13:55:00|1168.2|1168|1166.4|1166.2|1169|1168.6|1166.4|1166|144326
1604412000000|2020-11-03 14:00:00|1166.6|1166.4|1169.2|1168.8|1169.2|1169|1166.2|1166|145778
1604412300000|2020-11-03 14:05:00|1169|1169|1167.2|1167|1169.6|1169.4|1166|1165.8|176104
1604412600000|2020-11-03 14:10:00|1167|1166.8|1167.2|1167|1168|1167.8|1166|1165.8|156600
1604412900000|2020-11-03 14:15:00|1167.4|1167.2|1168.4|1168.2|1169.6|1169.4|1167.4|1167|144700
1604413200000|2020-11-03 14:20:00|1168.2|1168|1164.8|1164.4|1168.8|1168.6|1164.6|1164.4|213083
1604413500000|2020-11-03 14:25:00|1165|1164.6|1164|1163.6|1165.6|1165.2|1163.6|1163.2|237199
1604413800000|2020-11-03 14:30:00|1164.2|1163.8|1163|1162.6|1166|1165.8|1160.4|1160.2|330749
1604414100000|2020-11-03 14:35:00|1163.2|1162.8|1165.2|1164.8|1165.8|1165.4|1159.8|1159.6|388257
1604414400000|2020-11-03 14:40:00|1165.4|1165|1164|1163.8|1165.4|1165.2|1162|1161.8|206496
1604414700000|2020-11-03 14:45:00|1164.2|1164|1164|1163.6|1166.6|1166.2|1163.8|1163.6|288240
1604415000000|2020-11-03 14:50:00|1163.8|1163.4|1165.2|1164.8|1165.6|1165.4|1162.6|1162.2|292629
1604415300000|2020-11-03 14:55:00|1165.4|1165|1163.2|1162.6|1165.6|1165.2|1162.6|1162.2|354008
1604415600000|2020-11-03 15:00:00|1162.8|1162.4|1164|1163.8|1164.2|1164|1162.4|1162.2|266836
1604415900000|2020-11-03 15:05:00|1163.8|1163.6|1160.6|1160.4|1164.6|1164.4|1160.4|1160|331708
1604416200000|2020-11-03 15:10:00|1160.4|1160.2|1156.6|1156.2|1160.4|1160.2|1153.6|1153.4|398149
1604416500000|2020-11-03 15:15:00|1156.8|1156.4|1156.8|1156.4|1158|1157.8|1153.8|1153.6|223351
1604416800000|2020-11-03 15:20:00|1157|1156.6|1153.4|1153.2|1157|1156.8|1152.4|1152|320643
1604417100000|2020-11-03 15:25:00|1153.6|1153|1154|1153.8|1155.2|1155|1153.2|1153|218753
1604417400000|2020-11-03 15:30:00|1154.2|1154|1151.6|1151.4|1154.4|1154.2|1151.4|1151|209312
1604417700000|2020-11-03 15:35:00|1151.8|1151.6|1156|1155.6|1156|1155.8|1151.6|1151.2|264736
1604418000000|2020-11-03 15:40:00|1156.2|1155.8|1157.4|1157|1157.4|1157|1154.2|1154|213553
1604418300000|2020-11-03 15:45:00|1157.6|1157.2|1158.8|1158.4|1160.4|1160.2|1157.2|1157|278641
1604418600000|2020-11-03 15:50:00|1159|1158.6|1162.2|1161.8|1162.2|1162|1159|1158.6|279801
1604418900000|2020-11-03 15:55:00|1162.4|1162|1161.6|1161.4|1163.6|1163.2|1160.4|1160.2|159237
1604419200000|2020-11-03 16:00:00|1161.8|1161.6|1162|1161.6|1162.8|1162.6|1159.6|1159.4|225717
1604419500000|2020-11-03 16:05:00|1161.8|1161.4|1158.4|1158|1161.8|1161.6|1158|1157.8|315569
1604419800000|2020-11-03 16:10:00|1158.2|1157.8|1159.2|1159|1161.2|1161|1157.6|1157.4|251082
1604420100000|2020-11-03 16:15:00|1159.4|1159.2|1159.4|1159.2|1161|1160.8|1158|1157.8|346367
1604420400000|2020-11-03 16:20:00|1159.6|1159.4|1158.8|1158.6|1160.4|1160.2|1158|1157.8|263228
1604420700000|2020-11-03 16:25:00|1159|1158.8|1157.2|1156.6|1160.2|1160|1157|1156.6|538192
1604476800000|2020-11-04 08:00:00|1180|1125.2|1132.4|1131.8|1180|1133.8|1120.6|1120|639837
1604477100000|2020-11-04 08:05:00|1132.2|1131.6|1138.6|1137.4|1138.6|1137.4|1128.6|1128|333384
1604477400000|2020-11-04 08:10:00|1138.4|1138|1140.8|1140.2|1145|1144.4|1137.4|1136.6|324976
1604477700000|2020-11-04 08:15:00|1140.6|1140|1147.6|1147|1147.8|1147|1138.8|1138.2|227568
1604478000000|2020-11-04 08:20:00|1147.8|1147.2|1154.4|1153.6|1155|1154.8|1144.8|1144.4|204798
1604478300000|2020-11-04 08:25:00|1154.2|1153.4|1153|1152.4|1155|1154.4|1146.8|1146|179168
1604478600000|2020-11-04 08:30:00|1153.2|1152.6|1151|1150.6|1154.2|1153.4|1147.6|1147|131386
1604478900000|2020-11-04 08:35:00|1151.2|1150.8|1147|1146.4|1152|1151.4|1145.4|1145|94957
1604479200000|2020-11-04 08:40:00|1147.2|1146.6|1142.4|1142|1150|1149.6|1142.2|1142|107640
1604479500000|2020-11-04 08:45:00|1142.6|1142.2|1150.6|1150.4|1152|1151.6|1142.6|1142.2|179930
1604479800000|2020-11-04 08:50:00|1150.8|1150.6|1148.4|1148|1151.6|1151|1146.8|1146.4|88447
1604480100000|2020-11-04 08:55:00|1148.6|1148.2|1148.6|1148.2|1152|1151.8|1147.2|1146.8|127377
1604480400000|2020-11-04 09:00:00|1148.8|1148.4|1149.6|1149.2|1152.4|1152|1147.6|1147.2|106604
1604480700000|2020-11-04 09:05:00|1149.8|1149|1151.2|1150.8|1153.6|1153.4|1149.8|1149|141867
1604481000000|2020-11-04 09:10:00|1151|1150.6|1148.8|1148.4|1152.6|1152.4|1148.6|1148.4|123133
1604481300000|2020-11-04 09:15:00|1149|1148.6|1153.2|1152.8|1155.8|1155.4|1148.8|1148|128191
1604481600000|2020-11-04 09:20:00|1153|1152.6|1151.8|1151|1155|1154.6|1150.4|1150|135042
1604481900000|2020-11-04 09:25:00|1151.6|1151.2|1157.4|1157|1157.6|1157.4|1151.4|1151.2|117984
1604482200000|2020-11-04 09:30:00|1157.6|1156.8|1158|1157.6|1160.8|1160.6|1156.6|1156.2|211135
1604482500000|2020-11-04 09:35:00|1158.2|1157.4|1157.4|1156.8|1159.8|1159.6|1157.2|1156.8|161134
1604482800000|2020-11-04 09:40:00|1157.2|1156.6|1155.6|1155.2|1157.4|1157|1151|1150.8|146443
1604483100000|2020-11-04 09:45:00|1155.4|1155|1153.8|1153.2|1158.4|1158|1152|1151.4|90248
1604483400000|2020-11-04 09:50:00|1153.6|1153|1153.8|1153.4|1156.8|1156.4|1153|1152.6|73894
1604483700000|2020-11-04 09:55:00|1154|1153.2|1151.2|1150.6|1155|1154.4|1150.4|1150.2|96370
1604484000000|2020-11-04 10:00:00|1151|1150.4|1147.2|1146.6|1151.8|1151.4|1146.2|1145.8|91868
1604484300000|2020-11-04 10:05:00|1147|1146.4|1144.4|1144|1148|1147.6|1144|1143.6|197429
1604484600000|2020-11-04 10:10:00|1144.6|1144.4|1140.2|1139.8|1145.4|1145.2|1139.4|1139.2|207163
1604484900000|2020-11-04 10:15:00|1140|1140|1143.2|1142.8|1144|1143.8|1139.8|1139.4|105605
1604485200000|2020-11-04 10:20:00|1142.8|1142.6|1139.8|1139.6|1142.8|1142.6|1139.6|1139.2|126877
1604485500000|2020-11-04 10:25:00|1139.6|1139.4|1137.8|1137.2|1140.4|1140|1137.8|1137.2|130386
1604485800000|2020-11-04 10:30:00|1137.6|1137|1138.8|1138.6|1139.6|1139.4|1135.6|1135.4|158976
1604486100000|2020-11-04 10:35:00|1139|1138.8|1140|1139.6|1140.6|1140.2|1136.2|1135.8|136876
1604486400000|2020-11-04 10:40:00|1139.8|1139.8|1142.4|1141.8|1143|1142.8|1138.4|1138|128338
1604486700000|2020-11-04 10:45:00|1142.2|1142|1145.8|1145.4|1145.8|1145.6|1141.6|1141.2|99957
1604487000000|2020-11-04 10:50:00|1146|1145.6|1146.8|1146.4|1147|1146.4|1144.2|1144|95833
1604487300000|2020-11-04 10:55:00|1146.6|1146.2|1144.2|1143.8|1147|1146.6|1143.6|1143.4|89299
1604487600000|2020-11-04 11:00:00|1144|1144|1142|1141.6|1147.4|1147|1142|1141.6|87961
1604487900000|2020-11-04 11:05:00|1142.2|1141.8|1141.2|1140.8|1143.2|1142.8|1140.6|1140.4|72692
1604488200000|2020-11-04 11:10:00|1141|1140.6|1144|1143.4|1146.4|1146|1140.8|1140.6|74721
1604488500000|2020-11-04 11:15:00|1144.2|1143.6|1140.6|1140.2|1145|1144.6|1140|1139.6|145470
1604488800000|2020-11-04 11:20:00|1140.8|1140.4|1141.2|1140.8|1142.4|1142|1139.6|1139.4|81040
1604489100000|2020-11-04 11:25:00|1141|1140.6|1142.8|1142.4|1143.4|1143|1141|1140.6|69699
1604489400000|2020-11-04 11:30:00|1142.6|1142.2|1145.4|1145|1145.4|1145|1142.6|1142.2|49935
1604489700000|2020-11-04 11:35:00|1145.2|1144.8|1142.6|1142.2|1146.4|1146.2|1142.6|1142.2|109272
1604490000000|2020-11-04 11:40:00|1142.4|1142|1144.8|1144.4|1145.6|1145.4|1142|1141.6|80111
1604490300000|2020-11-04 11:45:00|1144.6|1144.6|1142.4|1142|1146.6|1146.4|1142.2|1141.8|53592
1604490600000|2020-11-04 11:50:00|1142.6|1141.8|1142.4|1142|1144.4|1144|1141|1140.8|63318
1604490900000|2020-11-04 11:55:00|1142.2|1141.8|1141|1140.6|1142.4|1142|1140.8|1140.6|101877
1604491200000|2020-11-04 12:00:00|1141.2|1140.8|1141|1140.6|1143|1142.6|1140.6|1140.4|95393
1604491500000|2020-11-04 12:05:00|1141.2|1140.8|1142.4|1142|1142.8|1142.4|1140.6|1140.2|62594
1604491800000|2020-11-04 12:10:00|1142.2|1141.8|1145.6|1145.2|1146|1145.8|1142.2|1141.8|57123
1604492100000|2020-11-04 12:15:00|1145.4|1145|1148.2|1147.8|1148.4|1148|1144.4|1144|113097
1604492400000|2020-11-04 12:20:00|1148.4|1148|1146.6|1146.2|1148.4|1148.2|1145.4|1145|88190
1604492700000|2020-11-04 12:25:00|1146.8|1146.4|1150|1149.6|1150|1149.6|1145.8|1145.6|188056
1604493000000|2020-11-04 12:30:00|1150.2|1149.8|1151.2|1150.6|1151.4|1151|1148.8|1148.6|90871
1604493300000|2020-11-04 12:35:00|1151|1150.8|1154.4|1153.8|1155.6|1155.4|1150.6|1150.4|121202
1604493600000|2020-11-04 12:40:00|1154.2|1153.6|1152.6|1152.2|1154.4|1154|1150|1149.6|83671
1604493900000|2020-11-04 12:45:00|1152.8|1152|1151.4|1151|1153.2|1152.8|1151.2|1150.8|53368
1604494200000|2020-11-04 12:50:00|1151.2|1150.8|1154|1153.6|1154|1153.6|1151|1150.6|76647
1604494500000|2020-11-04 12:55:00|1154.2|1153.8|1154|1153.6|1155.8|1155.4|1152.2|1151.8|89204
1604494800000|2020-11-04 13:00:00|1154.2|1153.8|1155|1154.6|1157.2|1157|1153|1152.8|123272
1604495100000|2020-11-04 13:05:00|1154.8|1154.8|1155|1154.8|1156|1155.8|1154.4|1154.2|42275
1604495400000|2020-11-04 13:10:00|1155.2|1154.6|1154.8|1154.4|1156|1155.8|1153.6|1153.2|55198
1604495700000|2020-11-04 13:15:00|1155|1154.6|1154.4|1154|1156|1155.6|1154.2|1153.8|69756
1604496000000|2020-11-04 13:20:00|1154.6|1154.2|1159.8|1159.6|1160|1159.6|1154.4|1154|268938
1604496300000|2020-11-04 13:25:00|1160|1159.4|1158.8|1158.4|1160|1159.6|1156.6|1156|121134
1604496600000|2020-11-04 13:30:00|1159|1158.2|1158.2|1157.8|1159.6|1159.2|1157.4|1157|109815
1604496900000|2020-11-04 13:35:00|1158|1157.6|1157.4|1157|1158.4|1158.2|1155.4|1155|172590
1604497200000|2020-11-04 13:40:00|1157.2|1156.8|1155|1154.6|1157.6|1157.4|1154.8|1154.4|59143
1604497500000|2020-11-04 13:45:00|1155.2|1154.4|1156.8|1156.4|1157.4|1157.2|1155|1154.4|38653
1604497800000|2020-11-04 13:50:00|1156.6|1156.2|1157|1156.6|1157.6|1157.4|1156|1155.8|40524
1604498100000|2020-11-04 13:55:00|1156.8|1156.4|1151.2|1150.8|1157.2|1157|1151.2|1150.8|148826
1604498400000|2020-11-04 14:00:00|1151.4|1151|1154|1153.6|1154.2|1154|1150.8|1150.6|95344
1604498700000|2020-11-04 14:05:00|1153.8|1153.8|1151|1150.6|1153.8|1153.8|1150.8|1150.4|60024
1604499000000|2020-11-04 14:10:00|1150.8|1150.4|1146.8|1146.6|1151.4|1151.2|1146.6|1146.4|188020
1604499300000|2020-11-04 14:15:00|1147|1146.8|1147.4|1147.2|1148.2|1148|1146|1145.6|127818
1604499600000|2020-11-04 14:20:00|1147.6|1147|1146.4|1146|1148.2|1147.8|1145.6|1145.4|178454
1604499900000|2020-11-04 14:25:00|1146.6|1146.2|1146.6|1146.2|1147.6|1147.4|1145.2|1145|138062
1604500200000|2020-11-04 14:30:00|1147|1146.4|1134.8|1134.6|1148|1147.6|1134.4|1134|881674
1604500500000|2020-11-04 14:35:00|1135|1134.8|1132.4|1132|1137.6|1137.2|1128|1127.8|479670
1604500800000|2020-11-04 14:40:00|1132.6|1132.4|1137.2|1137|1139|1138.6|1132.2|1132|531869
1604501100000|2020-11-04 14:45:00|1137.4|1136.8|1144.4|1144|1145.6|1145.2|1136.4|1136.2|441784
1604501400000|2020-11-04 14:50:00|1144.2|1144.2|1144|1143.8|1146|1145.8|1142.6|1142.2|287279
1604501700000|2020-11-04 14:55:00|1144.2|1143.6|1148.2|1147.8|1148.4|1148.2|1141.2|1140.8|350592
1604502000000|2020-11-04 15:00:00|1148.4|1148.2|1148.8|1148.4|1150|1149.8|1146.6|1146.4|206796
1604502300000|2020-11-04 15:05:00|1148.6|1148.2|1150.8|1150.4|1151.4|1151.2|1148.2|1147.8|280425
1604502600000|2020-11-04 15:10:00|1151|1150.6|1150.6|1150|1153.4|1153.2|1150.2|1150|214978
1604502900000|2020-11-04 15:15:00|1150.4|1150.2|1151.2|1151|1152.4|1152.2|1148|1147.6|289200
1604503200000|2020-11-04 15:20:00|1151.4|1151.2|1153.2|1152.8|1154.8|1154.6|1150.8|1150.4|212977
1604503500000|2020-11-04 15:25:00|1153.4|1153|1149.2|1149|1153.4|1153.2|1149|1148.6|227260
1604503800000|2020-11-04 15:30:00|1149.4|1149.2|1151.8|1151.4|1153|1152.8|1149.2|1148.8|178006
1604504100000|2020-11-04 15:35:00|1151.6|1151.2|1150.2|1149.8|1152.2|1152|1147.6|1147.2|316737
1604504400000|2020-11-04 15:40:00|1150.4|1150|1151.8|1151.4|1152.2|1152|1147.6|1147.4|194768
1604504700000|2020-11-04 15:45:00|1152|1151.6|1157.2|1156.8|1158|1157.8|1152|1151.6|212875
1604505000000|2020-11-04 15:50:00|1157.4|1157|1162|1161.8|1162.6|1162.2|1157|1156.8|401730
1604505300000|2020-11-04 15:55:00|1162.2|1162|1161.8|1161.4|1162.8|1162.6|1160|1159.8|279944
1604505600000|2020-11-04 16:00:00|1161.6|1161.6|1161.2|1160.8|1164.8|1164.4|1160.8|1160.6|164199
1604505900000|2020-11-04 16:05:00|1161.4|1161|1158.6|1158.4|1161.6|1161.4|1158.2|1158|236022
1604506200000|2020-11-04 16:10:00|1158.8|1158.6|1156.4|1156|1159.4|1159.2|1156|1155.6|242792
1604506500000|2020-11-04 16:15:00|1156.6|1156.2|1158.2|1157.8|1158.8|1158.6|1155.8|1155.6|204294
1604506800000|2020-11-04 16:20:00|1158|1157.6|1159.8|1159.6|1160.4|1160.2|1156.8|1156.6|167770
1604507100000|2020-11-04 16:25:00|1160|1159.8|1157.8|1157.2|1160.4|1160.2|1157.4|1157|353285
1604563200000|2020-11-05 08:00:00|1167.6|1164|1162|1161.4|1168.8|1166.8|1161.4|1161|221605
1604563500000|2020-11-05 08:05:00|1161.8|1161.2|1162.2|1161.4|1165|1164.8|1159.6|1159.2|201557
1604563800000|2020-11-05 08:10:00|1162|1161.6|1152.8|1152.2|1162.4|1161.6|1152.6|1152.2|233562
1604564100000|2020-11-05 08:15:00|1152.6|1152|1147.6|1147.2|1152.6|1152.2|1146.8|1146.4|490427
1604564400000|2020-11-05 08:20:00|1147.4|1146.8|1149.8|1149.4|1153.2|1153|1147|1146.6|209371
1604564700000|2020-11-05 08:25:00|1149.6|1149.2|1148|1147.6|1151.6|1150.8|1147.2|1146.8|109888
1604565000000|2020-11-05 08:30:00|1148.2|1147.8|1146.4|1145.8|1148.4|1147.8|1143.8|1143.4|201689
1604565300000|2020-11-05 08:35:00|1146.2|1146|1145.6|1145|1148|1147.4|1145.2|1144.8|53927
1604565600000|2020-11-05 08:40:00|1145.4|1144.8|1143|1142.4|1145.8|1145.4|1141.4|1141.2|182582
1604565900000|2020-11-05 08:45:00|1142.8|1142.6|1145.8|1145.2|1146|1145.4|1142|1141.6|106710
1604566200000|2020-11-05 08:50:00|1145.6|1145|1146|1145.4|1147.8|1147.4|1144.6|1144.4|61498
1604566500000|2020-11-05 08:55:00|1145.8|1145.2|1141.4|1141.2|1145.8|1145.2|1141|1140.8|178512
1604566800000|2020-11-05 09:00:00|1141.2|1141|1139.8|1139.4|1142|1141.6|1138.6|1138.4|174898
1604567100000|2020-11-05 09:05:00|1139.6|1139.2|1138.4|1138|1140.8|1140.4|1138.2|1137.8|68210
1604567400000|2020-11-05 09:10:00|1138.2|1137.8|1139.2|1138.8|1140.6|1140.2|1136.4|1136.2|87333
1604567700000|2020-11-05 09:15:00|1139.4|1139|1138.6|1138.2|1142|1141.8|1138.2|1138|137942
1604568000000|2020-11-05 09:20:00|1138.4|1138.4|1139.4|1139|1139.6|1139.4|1137.2|1137|61774
1604568300000|2020-11-05 09:25:00|1139.2|1138.8|1139|1138.6|1140|1139.6|1138.4|1138.2|44875
1604568600000|2020-11-05 09:30:00|1139.2|1138.8|1140|1139.8|1140.4|1140|1137.6|1137.4|57026
1604568900000|2020-11-05 09:35:00|1140.2|1140|1142.6|1142.2|1142.8|1142.6|1139.8|1139.6|93079
1604569200000|2020-11-05 09:40:00|1142.8|1142.4|1146|1145.6|1146.8|1146.6|1142.8|1142.4|82750
1604569500000|2020-11-05 09:45:00|1145.8|1145.8|1143.6|1143.2|1146.4|1146.2|1143.4|1143.2|112465
1604569800000|2020-11-05 09:50:00|1143.4|1143|1147.2|1146.8|1147.2|1147|1143.4|1143|69360
1604570100000|2020-11-05 09:55:00|1147|1146.6|1146.4|1146|1147.8|1147.4|1145.8|1145.6|115703
1604570400000|2020-11-05 10:00:00|1146.2|1145.8|1146|1145.6|1146.4|1146|1143.8|1143.4|109137
1604570700000|2020-11-05 10:05:00|1145.8|1145.4|1149|1148.6|1149|1148.6|1145.6|1145|69116
1604571000000|2020-11-05 10:10:00|1148.8|1148.4|1147|1146.6|1149.6|1149.4|1146.8|1146.4|55949
1604571300000|2020-11-05 10:15:00|1146.8|1146.4|1146.8|1146.4|1147.6|1147.4|1146.2|1145.8|56647
1604571600000|2020-11-05 10:20:00|1147|1146.6|1149.4|1148.8|1149.6|1149.2|1147|1146.6|57407
1604571900000|2020-11-05 10:25:00|1149.2|1148.6|1146.2|1145.8|1149.2|1148.6|1146|1145.8|53654
1604572200000|2020-11-05 10:30:00|1146|1145.6|1148.4|1148.2|1148.6|1148.4|1144.6|1144.2|82105
1604572500000|2020-11-05 10:35:00|1148.2|1148|1149|1148.6|1151|1150.8|1148.2|1148|90469
1604572800000|2020-11-05 10:40:00|1149.2|1148.8|1148.6|1148.2|1150.8|1150.4|1147.4|1147.2|99683
1604573100000|2020-11-05 10:45:00|1148.4|1148|1151.2|1150.8|1151.2|1151|1148|1147.8|96792
1604573400000|2020-11-05 10:50:00|1151|1150.6|1152|1151.6|1152|1151.8|1149.6|1149.4|79024
1604573700000|2020-11-05 10:55:00|1152.2|1151.8|1155.2|1155|1156|1155.6|1152.2|1151.8|121942
1604574000000|2020-11-05 11:00:00|1155|1154.8|1152.2|1151.8|1155.6|1155.2|1152|1151.8|75839
1604574300000|2020-11-05 11:05:00|1152.4|1152|1149.2|1148.8|1153|1152.8|1148.6|1148.4|68765
1604574600000|2020-11-05 11:10:00|1149.4|1149|1153|1152.8|1153.8|1153.2|1149.4|1149|70683
1604574900000|2020-11-05 11:15:00|1153.2|1152.6|1153.4|1153.2|1154.8|1154.4|1152.6|1152.2|95853
1604575200000|2020-11-05 11:20:00|1153.6|1153.4|1153|1152.6|1153.8|1153.6|1152.2|1152|86903
1604575500000|2020-11-05 11:25:00|1152.8|1152.8|1151.4|1150.8|1154|1153.8|1150.2|1150|93425
1604575800000|2020-11-05 11:30:00|1151.2|1151|1148.2|1147.8|1152|1151.6|1148|1147.6|66810
1604576100000|2020-11-05 11:35:00|1148|1147.6|1148.4|1148|1149.6|1149.2|1147|1146.8|53726
1604576400000|2020-11-05 11:40:00|1148.6|1148.2|1149.8|1149.4|1150|1149.8|1148.2|1148|28634
1604576700000|2020-11-05 11:45:00|1149.6|1149.6|1148|1147.6|1150|1149.8|1147.8|1147.4|33470
1604577000000|2020-11-05 11:50:00|1147.8|1147.8|1145.6|1145.2|1148|1147.8|1145.4|1145.2|69362
1604577300000|2020-11-05 11:55:00|1145.8|1145.4|1147|1146.6|1148.8|1148.6|1145.6|1145.4|38873
1604577600000|2020-11-05 12:00:00|1147.2|1146.8|1144.2|1144|1147.4|1147.2|1143.4|1143.2|55398
1604577900000|2020-11-05 12:05:00|1144|1143.8|1142.4|1142|1144.6|1144.4|1141.8|1141.4|68893
1604578200000|2020-11-05 12:10:00|1142.6|1142.2|1142|1141.6|1142.8|1142.4|1141.4|1141|37461
1604578500000|2020-11-05 12:15:00|1141.8|1141.8|1143.6|1143.2|1144.4|1144.2|1141.8|1141.4|109997
1604578800000|2020-11-05 12:20:00|1143.4|1143|1142.4|1142.2|1143.6|1143.2|1141.4|1141.2|1069041
1604579100000|2020-11-05 12:25:00|1142.2|1142|1144.2|1143.8|1144.4|1144|1142|1141.8|123610
1604579400000|2020-11-05 12:30:00|1144|1144|1144.8|1144.6|1144.8|1144.6|1143|1142.6|32165
1604579700000|2020-11-05 12:35:00|1144.6|1144.4|1145.8|1145.4|1146.4|1146.2|1144.2|1144|53278
1604580000000|2020-11-05 12:40:00|1146|1145.6|1147.4|1147|1147.8|1147.6|1145.8|1145.6|42112
1604580300000|2020-11-05 12:45:00|1147.6|1147.2|1147.4|1147|1148.4|1148.2|1146.6|1146|34038
1604580600000|2020-11-05 12:50:00|1147.2|1146.8|1147.6|1147.4|1148|1147.8|1144.8|1144.6|39339
1604580900000|2020-11-05 12:55:00|1147.8|1147.6|1146|1145.6|1147.8|1147.6|1145.8|1145.6|41107
1604581200000|2020-11-05 13:00:00|1145.8|1145.8|1143.8|1143.4|1146.2|1146|1143.4|1143.2|70698
1604581500000|2020-11-05 13:05:00|1143.6|1143.6|1144|1143.6|1144.4|1144.2|1142.6|1142.4|84498
1604581800000|2020-11-05 13:10:00|1143.8|1143.4|1144.8|1144.4|1144.8|1144.4|1143|1142.8|39480
1604582100000|2020-11-05 13:15:00|1144.6|1144.6|1141.4|1141|1145.2|1144.8|1141|1140.8|132553
1604582400000|2020-11-05 13:20:00|1141.6|1141.2|1143.6|1143.2|1143.6|1143.2|1140.4|1140|35384
1604582700000|2020-11-05 13:25:00|1143.4|1143|1143.4|1143|1144.2|1144|1142.6|1142.2|70659
1604583000000|2020-11-05 13:30:00|1143.6|1143.2|1144|1143.8|1144.6|1144.4|1143.4|1143|73716
1604583300000|2020-11-05 13:35:00|1144.2|1144|1144.8|1144.4|1146|1145.8|1144|1143.6|58955
1604583600000|2020-11-05 13:40:00|1144.6|1144.6|1143|1142.6|1145.8|1145.4|1142.6|1142.4|68363
1604583900000|2020-11-05 13:45:00|1143.2|1142.8|1142.4|1142.2|1143.8|1143.6|1142.2|1142|30839
1604584200000|2020-11-05 13:50:00|1142.6|1142.4|1145.4|1145|1145.8|1145.4|1142.2|1142|52605
1604584500000|2020-11-05 13:55:00|1145.2|1145.2|1144.2|1144|1145.8|1145.6|1144.2|1144|21029
1604584800000|2020-11-05 14:00:00|1144|1143.8|1142.6|1142.2|1145.4|1145|1142.4|1142.2|84474
1604585100000|2020-11-05 14:05:00|1142.8|1142.6|1141.2|1140.8|1142.8|1142.6|1139.6|1139.4|163488
1604585400000|2020-11-05 14:10:00|1141.4|1141|1139.8|1139.4|1141.4|1141.2|1139|1138.8|58878
1604585700000|2020-11-05 14:15:00|1140|1139.6|1140.8|1140.4|1142.2|1141.8|1139.4|1139.2|39417
1604586000000|2020-11-05 14:20:00|1140.6|1140.2|1140.6|1140.4|1141.2|1141|1139.6|1139.4|84532
1604586300000|2020-11-05 14:25:00|1140.8|1140.2|1142.2|1141.8|1142.6|1142.4|1140.4|1140|66857
1604586600000|2020-11-05 14:30:00|1142|1141.6|1148.2|1147.8|1149|1148.6|1140.2|1140|398036
1604586900000|2020-11-05 14:35:00|1148|1147.6|1145|1144.8|1149.6|1149|1144.4|1144|197557
1604587200000|2020-11-05 14:40:00|1145.2|1145|1148.4|1148|1148.4|1148.2|1144.4|1144|227648
1604587500000|2020-11-05 14:45:00|1148.6|1148.2|1147.8|1147.6|1151|1150.8|1147.6|1147.2|377231
1604587800000|2020-11-05 14:50:00|1148|1147.8|1151.4|1151|1151.6|1151.4|1147.8|1147.6|348828
1604588100000|2020-11-05 14:55:00|1151.6|1151.2|1144.4|1144|1152|1151.8|1143.8|1143.4|222366
1604588400000|2020-11-05 15:00:00|1144.6|1144.2|1143|1142.6|1146|1145.8|1143|1142.6|104134
1604588700000|2020-11-05 15:05:00|1143.2|1142.8|1144|1143.6|1145|1144.6|1142.4|1142.2|133040
1604589000000|2020-11-05 15:10:00|1144.2|1143.8|1148|1147.4|1148|1147.6|1142.4|1142.2|142811
1604589300000|2020-11-05 15:15:00|1148.2|1147.6|1150|1149.6|1150.2|1150|1147.2|1147|207052
1604589600000|2020-11-05 15:20:00|1149.8|1149.8|1154.4|1154|1155.4|1155|1149.8|1149.6|395797
1604589900000|2020-11-05 15:25:00|1154.6|1154.2|1148.6|1148.2|1154.6|1154.4|1148.2|1148|217786
1604590200000|2020-11-05 15:30:00|1148.8|1148|1150|1149.6|1150.2|1150|1148|1147.4|231809
1604590500000|2020-11-05 15:35:00|1149.8|1149.4|1144.8|1144.4|1150.6|1150.4|1144.6|1144.4|341415
1604590800000|2020-11-05 15:40:00|1144.6|1144.2|1145.4|1145|1146.6|1146.4|1144|1143.8|167774
1604591100000|2020-11-05 15:45:00|1145.2|1145.2|1144.6|1144.2|1148.4|1148|1144.6|1144.2|177908
1604591400000|2020-11-05 15:50:00|1144.4|1144|1141|1140.8|1145.2|1145|1141|1140.8|199408
1604591700000|2020-11-05 15:55:00|1141.2|1140.6|1140.4|1140|1142|1141.8|1139.4|1139.2|220907
1604592000000|2020-11-05 16:00:00|1140.6|1140.2|1138.8|1138.4|1140.8|1140.6|1138|1137.8|235245
1604592300000|2020-11-05 16:05:00|1138.6|1138.2|1137|1136.6|1138.6|1138.4|1136.6|1136.2|244120
1604592600000|2020-11-05 16:10:00|1136.8|1136.8|1137.2|1137|1137.6|1137.4|1134.4|1134.2|388046
1604592900000|2020-11-05 16:15:00|1137.4|1137.2|1137.8|1137.6|1138.8|1138.6|1136.6|1136.4|205064
1604593200000|2020-11-05 16:20:00|1137.6|1137.4|1136.6|1136.4|1138.4|1138|1136|1135.6|332858
1604593500000|2020-11-05 16:25:00|1136.4|1136.2|1136|1135.8|1137.4|1137.2|1135.4|1135.2|405504
1604649600000|2020-11-06 08:00:00|1133|1132|1133.4|1132.8|1134.4|1133.8|1129.6|1129|183374
1604649900000|2020-11-06 08:05:00|1133.8|1133|1139.6|1139|1139.6|1139|1132.2|1131.8|322967
1604650200000|2020-11-06 08:10:00|1139.8|1139.2|1141.4|1141|1141.8|1141.4|1137|1136.2|295388
1604650500000|2020-11-06 08:15:00|1141.6|1141.2|1139.2|1138.8|1144|1143.4|1138.2|1137.8|258381
1604650800000|2020-11-06 08:20:00|1139|1138.6|1136.2|1135.8|1139.8|1139.2|1135.4|1135.2|294739
1604651100000|2020-11-06 08:25:00|1136|1136|1138.2|1137.6|1140.2|1139.6|1135.6|1135.2|105117
1604651400000|2020-11-06 08:30:00|1138|1137.8|1136|1135.6|1139.6|1139|1135.8|1135.4|58946
1604651700000|2020-11-06 08:35:00|1136.2|1135.8|1136.2|1135.4|1137|1136.8|1134|1133.6|77376
1604652000000|2020-11-06 08:40:00|1136|1135.2|1137.4|1137|1137.4|1137|1133.4|1133|46427
1604652300000|2020-11-06 08:45:00|1137.6|1137.2|1140.2|1140|1141.6|1141.2|1136.8|1136.4|105596
1604652600000|2020-11-06 08:50:00|1140.4|1140.2|1143.4|1143|1143.8|1143.6|1139.6|1139.4|111222
1604652900000|2020-11-06 08:55:00|1143.2|1142.8|1140.4|1139.8|1143.2|1142.8|1138.8|1138.6|80245
1604653200000|2020-11-06 09:00:00|1140.2|1140|1138.4|1138|1140.6|1140.4|1137.6|1137.2|63401
1604653500000|2020-11-06 09:05:00|1138.2|1137.8|1135.6|1135.4|1139|1138.6|1135|1134.8|108310
1604653800000|2020-11-06 09:10:00|1135.8|1135.6|1133.8|1133.4|1135.8|1135.6|1131.6|1131.4|109883
1604654100000|2020-11-06 09:15:00|1133.6|1133.2|1134|1133.4|1134.6|1134.4|1132.4|1132|47251
1604654400000|2020-11-06 09:20:00|1133.6|1133.2|1138|1137.8|1138|1137.8|1133.2|1133|41926
1604654700000|2020-11-06 09:25:00|1138.2|1138|1134.6|1134.2|1139.2|1138.8|1134.4|1134|48985
1604655000000|2020-11-06 09:30:00|1134.4|1134|1134.2|1133.8|1135.8|1135.6|1132.8|1132.4|60940
1604655300000|2020-11-06 09:35:00|1134|1133.6|1129.2|1128.8|1134|1133.6|1128.8|1128.4|124607
1604655600000|2020-11-06 09:40:00|1129.4|1129|1129.6|1129.2|1130|1129.8|1127.4|1127|72189
1604655900000|2020-11-06 09:45:00|1129.8|1129.4|1128|1127.6|1131|1130.8|1126.8|1126.6|64322
1604656200000|2020-11-06 09:50:00|1127.8|1127.4|1125.2|1124.8|1129.8|1129.4|1124.6|1124.4|230429
1604656500000|2020-11-06 09:55:00|1125|1124.6|1125|1124.8|1126|1125.6|1123.2|1123|176039
1604656800000|2020-11-06 10:00:00|1125.2|1124.6|1123.2|1122.8|1126.4|1126|1121.4|1121.2|117469
1604657100000|2020-11-06 10:05:00|1123|1122.6|1123.4|1123|1126.4|1126.2|1122.6|1122.4|59502
1604657400000|2020-11-06 10:10:00|1123.2|1122.8|1125|1124.6|1125.4|1125.2|1122.6|1122.4|40159
1604657700000|2020-11-06 10:15:00|1124.8|1124.4|1125.6|1125|1127.2|1126.8|1124.6|1124.4|52261
1604658000000|2020-11-06 10:20:00|1125.4|1124.8|1128|1127.6|1128|1127.8|1124.6|1124.4|47740
1604658300000|2020-11-06 10:25:00|1128.2|1127.8|1129.2|1128.8|1130|1129.8|1128|1127.8|101911
1604658600000|2020-11-06 10:30:00|1129.4|1129|1130.8|1130.4|1131|1130.8|1129|1128.8|66098
1604658900000|2020-11-06 10:35:00|1130.6|1130.2|1131.8|1131.4|1133|1132.8|1130|1129.8|91091
1604659200000|2020-11-06 10:40:00|1131.6|1131.2|1132.2|1131.8|1132.6|1132.4|1131.4|1131|58976
1604659500000|2020-11-06 10:45:00|1132|1131.6|1133.8|1133.4|1134.8|1134.6|1131.8|1131.6|53497
1604659800000|2020-11-06 10:50:00|1134|1133.6|1133.8|1133.4|1134.2|1134|1132|1131.6|96749
1604660100000|2020-11-06 10:55:00|1133.6|1133.6|1131.8|1131.4|1134.8|1134.4|1131|1130.8|85890
1604660400000|2020-11-06 11:00:00|1131.6|1131.2|1132.8|1132.4|1134.6|1134.2|1131.2|1131|34052
1604660700000|2020-11-06 11:05:00|1132.6|1132.6|1133|1132.8|1133.4|1133|1131.2|1131|45243
1604661000000|2020-11-06 11:10:00|1132.8|1132.6|1130.4|1130|1133.2|1132.8|1130.2|1130|33440
1604661300000|2020-11-06 11:15:00|1130.6|1130.2|1129.2|1128.8|1131.8|1131.6|1128.4|1128.2|56752
1604661600000|2020-11-06 11:20:00|1129|1128.6|1128.4|1128|1129.6|1129.2|1128|1127.8|65433
1604661900000|2020-11-06 11:25:00|1128.6|1128.2|1129|1128.4|1129|1128.8|1127.6|1127.4|46642
1604662200000|2020-11-06 11:30:00|1128.8|1128.6|1129.2|1129|1130.2|1130|1127.6|1127|39578
1604662500000|2020-11-06 11:35:00|1129.4|1129.2|1128.4|1128.2|1129.6|1129.4|1127.8|1127.4|32933
1604662800000|2020-11-06 11:40:00|1128.6|1128|1126.4|1126|1129.8|1129.4|1125.8|1125.6|91045
1604663100000|2020-11-06 11:45:00|1126.2|1126.2|1123.8|1123.2|1128.2|1127.8|1123.8|1123.2|82441
1604663400000|2020-11-06 11:50:00|1123.6|1123.4|1122.8|1122.4|1123.8|1123.4|1122.4|1122.2|73247
1604663700000|2020-11-06 11:55:00|1123|1122.6|1123.2|1122.8|1123.6|1123.4|1122|1121.8|2100839
1604664000000|2020-11-06 12:00:00|1123|1122.6|1122.6|1122.4|1124.2|1124|1122.6|1122.4|94478
1604664300000|2020-11-06 12:05:00|1122.4|1122.2|1125.6|1125.2|1125.6|1125.2|1121.8|1121.4|99042
1604664600000|2020-11-06 12:10:00|1125.4|1125.4|1124.2|1123.8|1126.2|1126|1123.8|1123.4|59404
1604664900000|2020-11-06 12:15:00|1124.4|1124|1128|1127.6|1128.4|1128|1124.4|1124|60126
1604665200000|2020-11-06 12:20:00|1127.8|1127.4|1127|1126.6|1128.2|1128|1126.4|1126.2|49041
1604665500000|2020-11-06 12:25:00|1127.2|1126.8|1127.4|1127.2|1128.8|1128.6|1126.6|1126.4|25263
1604665800000|2020-11-06 12:30:00|1127.6|1127.4|1127|1126.6|1128.4|1128.2|1126.6|1126.4|45435
1604666100000|2020-11-06 12:35:00|1126.8|1126.4|1126.2|1125.8|1127.8|1127.4|1125.8|1125.4|50619
1604666400000|2020-11-06 12:40:00|1126.4|1126|1126|1125.8|1126.8|1126.6|1125.2|1125|64276
1604666700000|2020-11-06 12:45:00|1125.8|1125.6|1125.8|1125.4|1126.4|1126|1125.2|1125|63151
1604667000000|2020-11-06 12:50:00|1126|1125.6|1125.6|1125.2|1127.4|1127.2|1125.6|1125.2|51497
1604667300000|2020-11-06 12:55:00|1125.8|1125.4|1124.4|1124|1127|1126.6|1124.2|1124|83912
1604667600000|2020-11-06 13:00:00|1124.2|1123.8|1125|1124.6|1125|1124.8|1123|1122.6|61022
1604667900000|2020-11-06 13:05:00|1124.8|1124.8|1124.2|1123.8|1124.8|1124.8|1123.4|1123|31515
1604668200000|2020-11-06 13:10:00|1124|1123.6|1123.2|1123|1124.6|1124.2|1122.8|1122.6|37564
1604668500000|2020-11-06 13:15:00|1123.4|1123.2|1125.6|1125.4|1126|1125.8|1123.2|1123|80349
1604668800000|2020-11-06 13:20:00|1125.8|1125.6|1124.8|1124.4|1126.6|1126.2|1124.2|1124|28021
1604669100000|2020-11-06 13:25:00|1124.6|1124.2|1125.6|1124.6|1125.6|1125|1123.8|1123.4|26299
1604669400000|2020-11-06 13:30:00|1125.2|1124.4|1130.6|1130.2|1131|1130.4|1125.2|1124.4|113860
1604669700000|2020-11-06 13:35:00|1130.4|1130|1129.8|1129.4|1131.6|1131.2|1129.2|1129|74314
1604670000000|2020-11-06 13:40:00|1129.4|1129.2|1129.4|1129|1131|1130.8|1129|1128.6|70177
1604670300000|2020-11-06 13:45:00|1129.6|1129.2|1131.4|1131.2|1132.8|1132.6|1129.2|1128.8|152103
1604670600000|2020-11-06 13:50:00|1131.2|1131|1131.8|1131.4|1133.8|1133.4|1131|1130.8|133516
1604670900000|2020-11-06 13:55:00|1131.6|1131.6|1134|1133.8|1134.8|1134.6|1131.4|1131|150939
1604671200000|2020-11-06 14:00:00|1134.2|1134|1132.6|1132.2|1134.4|1134.2|1131.6|1131.4|117354
1604671500000|2020-11-06 14:05:00|1132.4|1132.4|1133.2|1132.8|1133.2|1133|1130.8|1130.6|49565
1604671800000|2020-11-06 14:10:00|1133|1132.6|1136|1135.6|1136|1135.8|1132|1131.8|116347
1604672100000|2020-11-06 14:15:00|1135.8|1135.4|1139.2|1138.6|1141|1140.8|1135.6|1135.4|203990
1604672400000|2020-11-06 14:20:00|1139|1138.4|1138.6|1138.4|1139.6|1139.4|1137.2|1137|168492
1604672700000|2020-11-06 14:25:00|1138.8|1138.6|1133.6|1133.4|1138.8|1138.6|1133.6|1133.4|140297
1604673000000|2020-11-06 14:30:00|1133.8|1133.6|1132.6|1132.2|1135|1134.6|1128.2|1128|355934
1604673300000|2020-11-06 14:35:00|1132.8|1132.4|1136|1135.8|1137.4|1137|1132|1131.6|321089
1604673600000|2020-11-06 14:40:00|1136.2|1135.6|1147.2|1146.8|1149.2|1149|1135.6|1135.4|772553
1604673900000|2020-11-06 14:45:00|1147.4|1147|1141.2|1140.8|1148.2|1147.8|1140.6|1140.4|229397
1604674200000|2020-11-06 14:50:00|1141.6|1141|1139.4|1139|1142|1141.8|1137.4|1137.2|601047
1604674500000|2020-11-06 14:55:00|1139.2|1139.2|1141.2|1140.6|1142.8|1142.2|1137.6|1137.4|151844
1604674800000|2020-11-06 15:00:00|1141|1140.4|1137.8|1137.6|1143|1142.6|1137.8|1137.6|134068
1604675100000|2020-11-06 15:05:00|1137.6|1137.4|1137.8|1137.4|1138.8|1138.6|1136|1135.6|117976
1604675400000|2020-11-06 15:10:00|1137.6|1137.2|1137.8|1137.4|1139|1138.6|1136.2|1136|127317
1604675700000|2020-11-06 15:15:00|1137.6|1137.6|1137.6|1137.2|1138.8|1138.6|1134.2|1133.8|157432
1604676000000|2020-11-06 15:20:00|1137.4|1137|1140|1139.6|1140|1139.8|1136.2|1135.8|132423
1604676300000|2020-11-06 15:25:00|1139.8|1139.8|1138.2|1137.8|1140|1139.8|1137.6|1137.2|302130
1604676600000|2020-11-06 15:30:00|1138.4|1138|1135.2|1134.6|1138.4|1138|1134.6|1134.2|349253
1604676900000|2020-11-06 15:35:00|1135|1134.8|1137.4|1137|1138.4|1138.2|1134.6|1134|118011
1604677200000|2020-11-06 15:40:00|1137.6|1137.2|1136.8|1136.4|1139|1138.8|1135.6|1135.4|177125
1604677500000|2020-11-06 15:45:00|1136.6|1136.2|1135.6|1135.2|1138.4|1138|1134|1133.8|155559
1604677800000|2020-11-06 15:50:00|1135.8|1135.4|1135.8|1135.4|1136.6|1136.2|1134|1133.8|90318
1604678100000|2020-11-06 15:55:00|1135.6|1135.2|1132.2|1132|1136.8|1136.4|1129.4|1129|134803
1604678400000|2020-11-06 16:00:00|1132.4|1131.8|1133.6|1133.4|1135.4|1135.2|1131.2|1130.8|123961
1604678700000|2020-11-06 16:05:00|1133.8|1133.6|1132.8|1132.4|1135.6|1135.2|1132.6|1132.2|147054
1604679000000|2020-11-06 16:10:00|1132.6|1132.2|1131|1130.6|1133.2|1133|1129.4|1129.2|126431
1604679300000|2020-11-06 16:15:00|1130.6|1130.4|1130.2|1129.8|1132|1131.8|1129|1128.8|160304
1604679600000|2020-11-06 16:20:00|1130|1129.6|1127.8|1127.4|1130.4|1130|1126.8|1126.6|167191
1604679900000|2020-11-06 16:25:00|1128|1127.6|1130.8|1130.2|1131.2|1130.8|1127.6|1127.2|171982
1604908800000|2020-11-09 08:00:00|1161.4|1123.2|1144|1143.2|1161.4|1153.4|1143|1123.2|513639
1604909100000|2020-11-09 08:05:00|1144.2|1143.4|1146.8|1146|1150.8|1150|1144|1143.2|335322
1604909400000|2020-11-09 08:10:00|1147|1146.2|1148.4|1147.8|1149.6|1148.8|1145.6|1145|142045
1604909700000|2020-11-09 08:15:00|1148.6|1148|1149|1148.4|1149.4|1148.8|1145.8|1145.2|137937
1604910000000|2020-11-09 08:20:00|1149.2|1148.6|1150.2|1149.6|1153|1152.6|1148.6|1148.2|218017
1604910300000|2020-11-09 08:25:00|1150.4|1149.4|1141.8|1141.2|1150.6|1150.4|1141.4|1141|272749
1604910600000|2020-11-09 08:30:00|1141.6|1141|1140.4|1140.2|1141.8|1141|1138.2|1138|202065
1604910900000|2020-11-09 08:35:00|1140.6|1140.4|1143.2|1142.8|1143.6|1142.8|1139.6|1139|65970
1604911200000|2020-11-09 08:40:00|1143.4|1143|1146|1145.4|1146.8|1146.4|1141.8|1141.4|85172
1604911500000|2020-11-09 08:45:00|1146.2|1145.6|1144.6|1144.2|1146.4|1145.8|1143.6|1143.2|97261
1604911800000|2020-11-09 08:50:00|1144.4|1144|1145.2|1144.6|1147.2|1147|1144.2|1143.8|181360
1604912100000|2020-11-09 08:55:00|1145|1145|1142.8|1142.4|1146.2|1146|1142|1141.8|118514
1604912400000|2020-11-09 09:00:00|1143|1142.6|1142|1141.6|1144|1143.6|1142|1141.6|75419
1604912700000|2020-11-09 09:05:00|1142.2|1141.8|1144.6|1144.2|1144.6|1144.2|1141.4|1141.2|67054
1604913000000|2020-11-09 09:10:00|1144.8|1144.4|1146.2|1145.6|1147.2|1146.8|1144.2|1144|100162
1604913300000|2020-11-09 09:15:00|1146|1145.4|1146.8|1146.6|1147|1146.6|1144.6|1144.4|68874
1604913600000|2020-11-09 09:20:00|1147|1146.8|1143.6|1143.2|1147.4|1147.2|1143.4|1143.2|114256
1604913900000|2020-11-09 09:25:00|1143.8|1143.4|1142.2|1141.8|1144.6|1144.2|1141.2|1141|58489
1604914200000|2020-11-09 09:30:00|1142.4|1142|1142.2|1141.8|1143.6|1143.2|1142|1141.6|49019
1604914500000|2020-11-09 09:35:00|1142|1141.6|1143.2|1142.8|1143.8|1143.2|1141.8|1141.4|30621
1604914800000|2020-11-09 09:40:00|1143.4|1143|1144.6|1144.2|1145|1144.6|1142.4|1142.2|59113
1604915100000|2020-11-09 09:45:00|1144.4|1144|1144.4|1144|1144.8|1144.4|1143.2|1143|26297
1604915400000|2020-11-09 09:50:00|1144.6|1144.2|1146.4|1146.2|1146.8|1146.6|1144|1143.8|66243
1604915700000|2020-11-09 09:55:00|1146.2|1146|1144.2|1144|1146.2|1146|1143.2|1143|55531
1604916000000|2020-11-09 10:00:00|1144.4|1144.2|1146.8|1146.4|1147|1146.8|1144.2|1144|70874
1604916300000|2020-11-09 10:05:00|1147|1146.6|1146.8|1146.4|1147.2|1147|1146.2|1145.8|30879
1604916600000|2020-11-09 10:10:00|1147|1146.6|1145.8|1145.6|1147.4|1147.2|1145.8|1145.4|31366
1604916900000|2020-11-09 10:15:00|1146|1145.8|1147|1146.6|1147.2|1147|1145.6|1145.4|58217
1604917200000|2020-11-09 10:20:00|1146.8|1146.4|1148.2|1147.8|1148.6|1148.2|1146|1145.8|73026
1604917500000|2020-11-09 10:25:00|1148|1147.6|1149.2|1148.8|1149.2|1149|1145.8|1145.4|171266
1604917800000|2020-11-09 10:30:00|1149.4|1149|1148.6|1148.4|1150.2|1150|1148.6|1148.4|88170
1604918100000|2020-11-09 10:35:00|1148.4|1148.2|1149.8|1149.4|1150.4|1150.2|1147.6|1147.2|108844
1604918400000|2020-11-09 10:40:00|1149.6|1149.6|1151.6|1151.2|1151.8|1151.6|1149.6|1149.2|80869
1604918700000|2020-11-09 10:45:00|1151.4|1151|1152|1151.6|1152.8|1152.6|1150.2|1150|96482
1604919000000|2020-11-09 10:50:00|1151.8|1151.4|1152.8|1152.6|1152.8|1152.6|1151.6|1151.2|73494
1604919300000|2020-11-09 10:55:00|1153|1152.8|1152.8|1152.4|1153|1152.8|1151.6|1151.4|39707
1604919600000|2020-11-09 11:00:00|1153|1152.6|1153.8|1153.4|1154.2|1154|1151.8|1151.4|158588
1604919900000|2020-11-09 11:05:00|1153.6|1153.2|1152.6|1152.2|1153.8|1153.4|1152.4|1152.2|63480
1604920200000|2020-11-09 11:10:00|1152.8|1152.4|1151.2|1151|1153.4|1153.2|1150.4|1150.2|49191
1604920500000|2020-11-09 11:15:00|1151.4|1150.8|1151.8|1151.4|1152.4|1152|1150.4|1150.2|47343
1604920800000|2020-11-09 11:20:00|1152|1151.6|1149.6|1149|1152.4|1152.2|1149|1148.8|124772
1604921100000|2020-11-09 11:25:00|1149.8|1149.2|1148.4|1148|1150.6|1150.2|1147.8|1147.6|56109
1604921400000|2020-11-09 11:30:00|1148.6|1148.2|1147.4|1147.2|1148.8|1148.4|1147|1146.8|37812
1604921700000|2020-11-09 11:35:00|1147.2|1147|1149|1148.8|1149.8|1149.2|1147|1146.6|63020
1604922000000|2020-11-09 11:40:00|1149.2|1149|1149.8|1149.4|1150.4|1150|1149|1148.8|26569
1604922300000|2020-11-09 11:45:00|1150|1149.6|1185|1184.4|1185.8|1185.4|1150|1149.6|1940107
1604922600000|2020-11-09 11:50:00|1185.2|1184.6|1202.6|1201.6|1206.4|1206|1184.6|1184|1138176
1604922900000|2020-11-09 11:55:00|1202.4|1201.2|1215.6|1214.6|1221.4|1220.8|1198.6|1197.8|1294661
1604923200000|2020-11-09 12:00:00|1215.8|1214.8|1208.8|1208|1219|1218.6|1206|1205.2|536260
1604923500000|2020-11-09 12:05:00|1208.6|1207.6|1223|1222.2|1226|1225.6|1205.4|1204.8|981980
1604923800000|2020-11-09 12:10:00|1222.8|1222|1240.2|1239.2|1241|1240.6|1221.8|1221.4|952031
1604924100000|2020-11-09 12:15:00|1240|1239|1241.4|1240.6|1248.6|1247.8|1239|1238.2|429600
1604924400000|2020-11-09 12:20:00|1241.2|1238.6|1242.2|1241.4|1250|1249.2|1233.4|1232.4|2222276
1604924700000|2020-11-09 12:25:00|1242.6|1241.6|1242|1241|1248.8|1248|1238|1237.4|1047202
1604925000000|2020-11-09 12:30:00|1242.2|1240.8|1240.4|1239.8|1250|1249.4|1238|1237.8|1124536
1604925300000|2020-11-09 12:35:00|1240.8|1240|1241.4|1240.6|1244.6|1243.8|1235.4|1235|1012272
1604925600000|2020-11-09 12:40:00|1241.6|1240.8|1243.6|1243.2|1245.6|1245.4|1238.6|1238|689289
1604925900000|2020-11-09 12:45:00|1245.2|1243.4|1240.8|1240.4|1247.2|1247|1238|1237.8|1413928
1604926200000|2020-11-09 12:50:00|1240.6|1240.2|1244|1243.6|1244.4|1244|1239.4|1239.2|826151
1604926500000|2020-11-09 12:55:00|1244.4|1243.4|1248.4|1248.2|1249.6|1249.2|1243|1242.6|801855
1604926800000|2020-11-09 13:00:00|1248.6|1248|1249.6|1249.2|1256.6|1256.2|1247.8|1247.4|1116083
1604927100000|2020-11-09 13:05:00|1250|1249.4|1269.2|1269|1269.4|1269.2|1249.6|1249|2050101
1604927400000|2020-11-09 13:10:00|1269.4|1269.2|1273|1272.8|1277.2|1276.6|1268.4|1267.8|747243
1604927700000|2020-11-09 13:15:00|1273.6|1273|1266.2|1265.8|1275|1274.6|1264|1263.4|650630
1604928000000|2020-11-09 13:20:00|1266|1265.6|1256.4|1256|1266.2|1266|1255|1254.4|688292
1604928300000|2020-11-09 13:25:00|1256.2|1255.8|1261.2|1260.4|1268.8|1268.6|1256.2|1255.8|544377
1604928600000|2020-11-09 13:30:00|1261.4|1260.8|1269.4|1268.6|1271.6|1271.4|1261.2|1260.6|539420
1604928900000|2020-11-09 13:35:00|1269|1268.4|1269.8|1269.4|1272.6|1272.2|1265.8|1265.6|550257
1604929200000|2020-11-09 13:40:00|1270|1269.2|1272|1271.4|1273|1272.8|1269.4|1269|331032
1604929500000|2020-11-09 13:45:00|1271.8|1271.6|1272.4|1272|1272.6|1272.2|1266.8|1266.4|317334
1604929800000|2020-11-09 13:50:00|1272.2|1271.8|1268.2|1267.8|1274.2|1274|1266.8|1266.4|427123
1604930100000|2020-11-09 13:55:00|1268.4|1268|1265|1264.6|1271.2|1270.8|1263.8|1263.2|539715
1604930400000|2020-11-09 14:00:00|1265.2|1264.8|1267|1266.6|1270.2|1269.8|1265.2|1264.6|396597
1604930700000|2020-11-09 14:05:00|1266.8|1266.8|1270.2|1270|1271.6|1271.4|1265.6|1265.2|353691
1604931000000|2020-11-09 14:10:00|1270|1269.8|1274.4|1274|1278.6|1278.2|1269.6|1269.4|608844
1604931300000|2020-11-09 14:15:00|1274.6|1274.2|1277.8|1277.4|1278.4|1277.8|1272.4|1272|303380
1604931600000|2020-11-09 14:20:00|1278|1277.6|1282.8|1282.2|1284.8|1284.6|1277|1276.4|733911
1604931900000|2020-11-09 14:25:00|1282.6|1282|1279.6|1279.2|1285.6|1285.2|1279|1278.4|495599
1604932200000|2020-11-09 14:30:00|1279.8|1279.4|1298.4|1298|1298.6|1298.4|1279.8|1279.4|858094
1604932500000|2020-11-09 14:35:00|1298.2|1297.8|1284.4|1283.8|1304|1303.4|1283.4|1282.8|1100789
1604932800000|2020-11-09 14:40:00|1284.8|1284|1279.8|1279|1287.8|1287.2|1276|1275.4|575481
1604933100000|2020-11-09 14:45:00|1280|1279.2|1285.6|1285.2|1288.8|1288.2|1278.6|1278.4|643683
1604933400000|2020-11-09 14:50:00|1285.8|1285.4|1285.8|1285|1287.2|1286.8|1280.4|1280|445531
1604933700000|2020-11-09 14:55:00|1286|1285.2|1277.6|1277.2|1290|1289.8|1276.8|1276.4|794890
1604934000000|2020-11-09 15:00:00|1277.4|1277|1284.6|1283.8|1285|1284.8|1277.4|1277|598442
1604934300000|2020-11-09 15:05:00|1284.8|1284|1280.8|1280.6|1285.6|1285.4|1278.2|1278|837012
1604934600000|2020-11-09 15:10:00|1280.6|1280.4|1283|1282.6|1285|1284.6|1278.6|1278.2|578320
1604934900000|2020-11-09 15:15:00|1283.2|1282.8|1287.4|1287|1287.6|1287.2|1280|1279.8|585480
1604935200000|2020-11-09 15:20:00|1287.2|1286.8|1278|1277.4|1288|1287.8|1277.2|1277|398540
1604935500000|2020-11-09 15:25:00|1277.8|1277.2|1277.2|1276.8|1279.8|1279.4|1276.4|1276.2|438880
1604935800000|2020-11-09 15:30:00|1277.4|1277|1278.4|1277.8|1283.8|1283.6|1276.2|1275.8|515389
1604936100000|2020-11-09 15:35:00|1278.2|1277.6|1278.4|1278|1279.6|1279.2|1274.8|1274.4|509375
1604936400000|2020-11-09 15:40:00|1278.6|1278.2|1277|1276.4|1282.8|1282.2|1276.6|1276.2|487904
1604936700000|2020-11-09 15:45:00|1277.2|1276.6|1274.2|1273.6|1278.6|1278.2|1270.6|1270.2|363720
1604937000000|2020-11-09 15:50:00|1274.4|1274|1275.8|1275.4|1276.4|1276.2|1272.6|1272.4|418382
1604937300000|2020-11-09 15:55:00|1276|1275.6|1275.8|1275.4|1278|1277.8|1273.8|1273.2|394480
1604937600000|2020-11-09 16:00:00|1275.4|1275.6|1272.4|1271.8|1276.8|1276.4|1271.4|1271|525448
1604937900000|2020-11-09 16:05:00|1272.6|1272|1275.4|1275|1277.6|1277.2|1272.2|1271.8|688212
1604938200000|2020-11-09 16:10:00|1275.6|1275.2|1274.4|1274|1277|1276.8|1272.2|1272|634721
1604938500000|2020-11-09 16:15:00|1274.2|1274.2|1274.6|1273.8|1278.4|1278|1272.8|1272.2|679193
1604938800000|2020-11-09 16:20:00|1274.4|1273.6|1276.8|1276.4|1277.2|1277|1273|1272.8|451133
1604939100000|2020-11-09 16:25:00|1276.6|1276.2|1281.6|1280.8|1281.8|1281.2|1276.6|1276.2|639075
1604995200000|2020-11-10 08:00:00|1301.2|1265.8|1304.4|1303.6|1317.2|1313|1291|1265.8|899574
1604995500000|2020-11-10 08:05:00|1304.6|1304|1285.8|1285|1305|1304.2|1278.6|1278|850560
1604995800000|2020-11-10 08:10:00|1285.4|1285.2|1289|1288.4|1289|1288.4|1273|1272.4|609803
1604996100000|2020-11-10 08:15:00|1288.8|1288.6|1294.4|1294.2|1297.2|1296.4|1283.6|1282.8|452397
1604996400000|2020-11-10 08:20:00|1294.6|1294|1306.2|1305.8|1307|1306.8|1294.4|1294|727390
1604996700000|2020-11-10 08:25:00|1306.4|1306|1307.6|1307.2|1309.8|1309|1300.4|1300|502839
1604997000000|2020-11-10 08:30:00|1307.4|1307|1302.6|1302.2|1308.2|1307.4|1300|1299.4|321822
1604997300000|2020-11-10 08:35:00|1302.4|1302.4|1301.4|1300.8|1303.6|1303.2|1297.8|1297|385958
1604997600000|2020-11-10 08:40:00|1301.2|1300.4|1309.4|1309.2|1310|1309.6|1300.8|1300.4|485056
1604997900000|2020-11-10 08:45:00|1309.6|1309|1312|1311.4|1312|1311.6|1307.4|1306.8|369088
1604998200000|2020-11-10 08:50:00|1312.2|1311.6|1311.6|1311.2|1315.2|1315|1310.8|1310.6|374355
1604998500000|2020-11-10 08:55:00|1311.4|1311.4|1320.2|1320|1320.8|1320.4|1311.4|1311.2|391184
1604998800000|2020-11-10 09:00:00|1320|1319.8|1326.2|1325.8|1327|1326.6|1319.6|1319.4|399981
1604999100000|2020-11-10 09:05:00|1326.4|1326|1323.2|1322.8|1326.4|1326.2|1318.8|1318.4|489313
1604999400000|2020-11-10 09:10:00|1323.4|1323|1325|1324.6|1326|1325.8|1322.2|1321.8|293897
1604999700000|2020-11-10 09:15:00|1325.2|1324.8|1332.2|1332|1333.6|1333.4|1325.2|1324.8|426429
1605000000000|2020-11-10 09:20:00|1332.4|1332.2|1336.2|1335.8|1336.2|1335.8|1329.8|1329.6|372193
1605000300000|2020-11-10 09:25:00|1336|1335.6|1342|1341.6|1344.2|1343.8|1335.4|1335.2|404292
1605000600000|2020-11-10 09:30:00|1341.8|1341.4|1335.2|1334.8|1346|1345.8|1334.8|1334.6|423815
1605000900000|2020-11-10 09:35:00|1335|1334.6|1336.4|1336|1336.4|1336|1329.4|1329|388534
1605001200000|2020-11-10 09:40:00|1336.6|1336.2|1339.6|1339.4|1340.2|1340|1335.4|1335|226162
1605001500000|2020-11-10 09:45:00|1339.8|1339.6|1342.2|1341.6|1345|1344.8|1339.4|1339.2|183225
1605001800000|2020-11-10 09:50:00|1342|1341.8|1342|1341.6|1342.8|1342.4|1337.2|1337|403506
1605002100000|2020-11-10 09:55:00|1342.2|1341.8|1345.8|1345.4|1346.2|1346|1341.4|1341|234431
1605002400000|2020-11-10 10:00:00|1346|1345.6|1348.2|1347.6|1350|1349.8|1345.6|1344.6|259785
1605002700000|2020-11-10 10:05:00|1348.4|1347.8|1349|1348.4|1349.8|1349.6|1344|1343.6|223527
1605003000000|2020-11-10 10:10:00|1348.8|1348|1347.8|1347|1354|1353.8|1347|1346.4|430507
1605003300000|2020-11-10 10:15:00|1347.6|1347.2|1339.8|1339.4|1349.6|1349.2|1339.6|1339.2|334774
1605003600000|2020-11-10 10:20:00|1339.6|1339.2|1343|1342.8|1346|1345.8|1338.4|1337.8|276583
1605003900000|2020-11-10 10:25:00|1342.8|1342.6|1338.8|1338.6|1343.2|1343|1337.4|1337.2|271259
1605004200000|2020-11-10 10:30:00|1339|1338.8|1340.4|1340|1343.6|1343.4|1336.4|1336|339488
1605004500000|2020-11-10 10:35:00|1340.2|1340.2|1339.4|1338.8|1340.6|1340.4|1337.8|1337.6|311624
1605004800000|2020-11-10 10:40:00|1339.2|1338.6|1338.6|1338.2|1340.6|1340.2|1335.8|1335.6|214860
1605005100000|2020-11-10 10:45:00|1338.8|1338.4|1337.4|1337.2|1339.4|1339|1336.2|1336|102297
1605005400000|2020-11-10 10:50:00|1337.6|1337|1341.4|1341|1342|1341.4|1336.6|1336.4|264737
1605005700000|2020-11-10 10:55:00|1341.6|1341.2|1342|1341.6|1344.4|1344|1341|1340.4|195940
1605006000000|2020-11-10 11:00:00|1342.2|1341.8|1344.2|1344|1345.4|1345.2|1340|1339.8|245459
1605006300000|2020-11-10 11:05:00|1344.4|1344.2|1348|1347.6|1348|1347.8|1344.4|1344|255163
1605006600000|2020-11-10 11:10:00|1348.2|1347.8|1346.2|1345.8|1348.8|1348.4|1345.8|1345.6|311643
1605006900000|2020-11-10 11:15:00|1346|1345.6|1342.4|1342|1346.6|1346.2|1341|1340.8|208063
1605007200000|2020-11-10 11:20:00|1342.6|1342.2|1346.4|1346|1347|1346.8|1340.6|1340.4|195103
1605007500000|2020-11-10 11:25:00|1346.2|1346.2|1344.6|1344.2|1348.8|1348.4|1343.4|1342.8|223832
1605007800000|2020-11-10 11:30:00|1344.8|1344.4|1348.6|1348.2|1349|1348.8|1344|1343.8|169120
1605008100000|2020-11-10 11:35:00|1348.4|1348|1347.8|1347.4|1349.4|1349.2|1347.2|1347|193133
1605008400000|2020-11-10 11:40:00|1347.6|1347.2|1345.4|1344.8|1349.6|1349.4|1345|1344.4|149221
1605008700000|2020-11-10 11:45:00|1345.2|1344.6|1329|1328.4|1345.2|1344.6|1327.8|1327.4|481602
1605009000000|2020-11-10 11:50:00|1329.2|1328.6|1330.4|1330|1330.6|1330|1316.6|1316|578444
1605009300000|2020-11-10 11:55:00|1330.2|1329.8|1340.8|1340.2|1343.6|1343.2|1329.6|1329.2|387792
1605009600000|2020-11-10 12:00:00|1340.6|1340.4|1331|1330.4|1343|1342.6|1327|1326.8|293239
1605009900000|2020-11-10 12:05:00|1331.2|1330.6|1328.6|1328.2|1332.8|1332.6|1328|1327.6|167588
1605010200000|2020-11-10 12:10:00|1328.4|1328|1322.2|1321.6|1329|1328.6|1322.2|1321.6|272527
1605010500000|2020-11-10 12:15:00|1322|1321.4|1319.8|1319.6|1322|1321.8|1318.4|1318.2|316514
1605010800000|2020-11-10 12:20:00|1319.6|1319.4|1315.6|1315.4|1321|1320.6|1314.4|1314|479329
1605011100000|2020-11-10 12:25:00|1315.4|1315.2|1316.6|1316|1316.8|1316.6|1311.8|1311.2|347299
1605011400000|2020-11-10 12:30:00|1316.4|1316.2|1322|1321.4|1324.6|1324.2|1315.8|1315.4|287150
1605011700000|2020-11-10 12:35:00|1322.2|1321.8|1322|1321.6|1324.6|1324.4|1320|1319.4|131781
1605012000000|2020-11-10 12:40:00|1322.2|1321.8|1323.2|1322.8|1324.8|1324.6|1321|1320.6|119821
1605012300000|2020-11-10 12:45:00|1323|1322.6|1321|1320.8|1324.6|1324.2|1319.8|1319.6|219789
1605012600000|2020-11-10 12:50:00|1321.2|1320.6|1322|1321.6|1323.4|1323|1319|1318.8|336497
1605012900000|2020-11-10 12:55:00|1321.8|1321.4|1322.4|1322.2|1323|1322.6|1320.6|1320.2|161009
1605013200000|2020-11-10 13:00:00|1322.6|1322.4|1322.8|1322.4|1324.6|1324.4|1321.8|1321.4|145415
1605013500000|2020-11-10 13:05:00|1322.6|1322.2|1320|1319.8|1324.2|1324|1319|1318.8|405743
1605013800000|2020-11-10 13:10:00|1320.2|1320|1324.6|1324.4|1324.6|1324.4|1320|1320|155397
1605014100000|2020-11-10 13:15:00|1324.8|1324.6|1324.8|1324.6|1327.2|1326.8|1322.2|1322|433494
1605014400000|2020-11-10 13:20:00|1324.6|1324.4|1327.6|1327.2|1328.8|1328.6|1324.4|1324.2|259782
1605014700000|2020-11-10 13:25:00|1327.4|1327|1330.4|1330.2|1331.4|1331|1324.8|1324.6|194338
1605015000000|2020-11-10 13:30:00|1330.6|1330.4|1328.4|1327.8|1331.8|1331.4|1326.6|1326.4|199641
1605015300000|2020-11-10 13:35:00|1328.2|1327.6|1326.8|1326.4|1329|1328.6|1324|1323.8|158164
1605015600000|2020-11-10 13:40:00|1327|1326.6|1332.8|1332.4|1333.6|1333.2|1326.2|1326|388674
1605015900000|2020-11-10 13:45:00|1333|1332.6|1327.8|1327.4|1334.8|1334.6|1327.8|1327.4|269152
1605016200000|2020-11-10 13:50:00|1328|1327.6|1333|1332.6|1335|1334.6|1327.4|1327.2|297567
1605016500000|2020-11-10 13:55:00|1332.8|1332.8|1333.2|1332.6|1335.8|1335.6|1331|1330.8|239615
1605016800000|2020-11-10 14:00:00|1333|1332.4|1330.4|1330.2|1336.4|1336.2|1329.2|1329|264799
1605017100000|2020-11-10 14:05:00|1330.2|1330|1333.2|1332.6|1335.6|1335.2|1328.6|1328.4|154399
1605017400000|2020-11-10 14:10:00|1333|1332.4|1336|1335.6|1336.2|1336|1330.2|1329.8|149297
1605017700000|2020-11-10 14:15:00|1336.2|1335.8|1328.8|1328.2|1338.4|1338|1328.2|1328|205591
1605018000000|2020-11-10 14:20:00|1329|1328.4|1329.2|1328.8|1333|1332.6|1328|1327.6|374357
1605018300000|2020-11-10 14:25:00|1329|1328.6|1333.8|1333|1334.2|1334|1327.4|1327.2|283865
1605018600000|2020-11-10 14:30:00|1333.6|1332.8|1321|1320.4|1334.6|1334.2|1316.6|1316.2|1022377
1605018900000|2020-11-10 14:35:00|1321.2|1320.6|1326.4|1326|1328.8|1328.6|1316.6|1316.2|607140
1605019200000|2020-11-10 14:40:00|1326.6|1325.8|1326|1325.4|1327.6|1327.2|1320.6|1320.4|351436
1605019500000|2020-11-10 14:45:00|1325.8|1325.2|1326.6|1326|1330.6|1330.2|1325|1324.8|355283
1605019800000|2020-11-10 14:50:00|1326.4|1326.2|1325.2|1324.8|1328|1327.8|1323.2|1323|483578
1605020100000|2020-11-10 14:55:00|1325|1324.6|1328.8|1328.4|1329.6|1329.4|1323.2|1323|349140
1605020400000|2020-11-10 15:00:00|1328.6|1328.2|1329|1328.2|1330.4|1330.2|1325.4|1325|457724
1605020700000|2020-11-10 15:05:00|1329.2|1328.4|1327.2|1326.6|1329.2|1328.6|1321.8|1321.4|576007
1605021000000|2020-11-10 15:10:00|1327.4|1326.8|1331.2|1331|1332.4|1332.2|1327.4|1326.8|565181
1605021300000|2020-11-10 15:15:00|1331.4|1331.2|1330.6|1330.2|1331.6|1331.4|1328.2|1328|384887
1605021600000|2020-11-10 15:20:00|1330.4|1330|1330.6|1330.4|1332|1331.8|1326.6|1326.2|589435
1605021900000|2020-11-10 15:25:00|1330.4|1330.2|1330|1329.6|1331.6|1331|1329|1328.8|277463
1605022200000|2020-11-10 15:30:00|1330.2|1329.8|1330.4|1330|1331.6|1331.2|1327.8|1327.6|415544
1605022500000|2020-11-10 15:35:00|1330.6|1330.2|1325.4|1325.2|1331|1330.6|1324.8|1324.6|548840
1605022800000|2020-11-10 15:40:00|1325.2|1325|1324.8|1324.6|1326.2|1325.8|1321.8|1321.4|278754
1605023100000|2020-11-10 15:45:00|1325|1324.8|1323.8|1323.4|1327.6|1327.2|1322.2|1322|348581
1605023400000|2020-11-10 15:50:00|1323.6|1323.2|1323.4|1323|1324.8|1324.4|1322.2|1322|323228
1605023700000|2020-11-10 15:55:00|1323.6|1322.8|1326|1325.6|1326.6|1326.4|1322.8|1322.6|298492
1605024000000|2020-11-10 16:00:00|1325.8|1325.4|1327.4|1327|1328.4|1328|1325|1324.8|311482
1605024300000|2020-11-10 16:05:00|1327.2|1326.8|1327.8|1327.4|1329|1328.6|1326.2|1325.8|261481
1605024600000|2020-11-10 16:10:00|1327.6|1327.2|1330.6|1330.2|1330.8|1330.6|1327.4|1327.2|305476
1605024900000|2020-11-10 16:15:00|1330.4|1329.8|1331.4|1331|1333.8|1333.6|1330.2|1329.8|557098
1605025200000|2020-11-10 16:20:00|1331.2|1331.2|1331.8|1331.4|1333|1332.8|1330|1329.6|518576
1605025500000|2020-11-10 16:25:00|1331.6|1331.6|1334.6|1334.2|1335|1334.8|1331.2|1331|571349
1604995200000|2020-11-10 08:00:00|1301.2|1265.8|1304.4|1303.6|1317.2|1313|1291|1265.8|899574
1604995500000|2020-11-10 08:05:00|1304.6|1304|1285.8|1285|1305|1304.2|1278.6|1278|850560
1604995800000|2020-11-10 08:10:00|1285.4|1285.2|1289|1288.4|1289|1288.4|1273|1272.4|609803
1604996100000|2020-11-10 08:15:00|1288.8|1288.6|1294.4|1294.2|1297.2|1296.4|1283.6|1282.8|452397
1604996400000|2020-11-10 08:20:00|1294.6|1294|1306.2|1305.8|1307|1306.8|1294.4|1294|727390
1604996700000|2020-11-10 08:25:00|1306.4|1306|1307.6|1307.2|1309.8|1309|1300.4|1300|502839
1604997000000|2020-11-10 08:30:00|1307.4|1307|1302.6|1302.2|1308.2|1307.4|1300|1299.4|321822
1604997300000|2020-11-10 08:35:00|1302.4|1302.4|1301.4|1300.8|1303.6|1303.2|1297.8|1297|385958
1604997600000|2020-11-10 08:40:00|1301.2|1300.4|1309.4|1309.2|1310|1309.6|1300.8|1300.4|485056
1604997900000|2020-11-10 08:45:00|1309.6|1309|1312|1311.4|1312|1311.6|1307.4|1306.8|369088
1604998200000|2020-11-10 08:50:00|1312.2|1311.6|1311.6|1311.2|1315.2|1315|1310.8|1310.6|374355
1604998500000|2020-11-10 08:55:00|1311.4|1311.4|1320.2|1320|1320.8|1320.4|1311.4|1311.2|391184
1604998800000|2020-11-10 09:00:00|1320|1319.8|1326.2|1325.8|1327|1326.6|1319.6|1319.4|399981
1604999100000|2020-11-10 09:05:00|1326.4|1326|1323.2|1322.8|1326.4|1326.2|1318.8|1318.4|489313
1604999400000|2020-11-10 09:10:00|1323.4|1323|1325|1324.6|1326|1325.8|1322.2|1321.8|293897
1604999700000|2020-11-10 09:15:00|1325.2|1324.8|1332.2|1332|1333.6|1333.4|1325.2|1324.8|426429
1605000000000|2020-11-10 09:20:00|1332.4|1332.2|1336.2|1335.8|1336.2|1335.8|1329.8|1329.6|372193
1605000300000|2020-11-10 09:25:00|1336|1335.6|1342|1341.6|1344.2|1343.8|1335.4|1335.2|404292
1605000600000|2020-11-10 09:30:00|1341.8|1341.4|1335.2|1334.8|1346|1345.8|1334.8|1334.6|423815
1605000900000|2020-11-10 09:35:00|1335|1334.6|1336.4|1336|1336.4|1336|1329.4|1329|388534
1605001200000|2020-11-10 09:40:00|1336.6|1336.2|1339.6|1339.4|1340.2|1340|1335.4|1335|226162
1605001500000|2020-11-10 09:45:00|1339.8|1339.6|1342.2|1341.6|1345|1344.8|1339.4|1339.2|183225
1605001800000|2020-11-10 09:50:00|1342|1341.8|1342|1341.6|1342.8|1342.4|1337.2|1337|403506
1605002100000|2020-11-10 09:55:00|1342.2|1341.8|1345.8|1345.4|1346.2|1346|1341.4|1341|234431
1605002400000|2020-11-10 10:00:00|1346|1345.6|1348.2|1347.6|1350|1349.8|1345.6|1344.6|259785
1605002700000|2020-11-10 10:05:00|1348.4|1347.8|1349|1348.4|1349.8|1349.6|1344|1343.6|223527
1605003000000|2020-11-10 10:10:00|1348.8|1348|1347.8|1347|1354|1353.8|1347|1346.4|430507
1605003300000|2020-11-10 10:15:00|1347.6|1347.2|1339.8|1339.4|1349.6|1349.2|1339.6|1339.2|334774
1605003600000|2020-11-10 10:20:00|1339.6|1339.2|1343|1342.8|1346|1345.8|1338.4|1337.8|276583
1605003900000|2020-11-10 10:25:00|1342.8|1342.6|1338.8|1338.6|1343.2|1343|1337.4|1337.2|271259
1605004200000|2020-11-10 10:30:00|1339|1338.8|1340.4|1340|1343.6|1343.4|1336.4|1336|339488
1605004500000|2020-11-10 10:35:00|1340.2|1340.2|1339.4|1338.8|1340.6|1340.4|1337.8|1337.6|311624
1605004800000|2020-11-10 10:40:00|1339.2|1338.6|1338.6|1338.2|1340.6|1340.2|1335.8|1335.6|214860
1605005100000|2020-11-10 10:45:00|1338.8|1338.4|1337.4|1337.2|1339.4|1339|1336.2|1336|102297
1605005400000|2020-11-10 10:50:00|1337.6|1337|1341.4|1341|1342|1341.4|1336.6|1336.4|264737
1605005700000|2020-11-10 10:55:00|1341.6|1341.2|1342|1341.6|1344.4|1344|1341|1340.4|195940
1605006000000|2020-11-10 11:00:00|1342.2|1341.8|1344.2|1344|1345.4|1345.2|1340|1339.8|245459
1605006300000|2020-11-10 11:05:00|1344.4|1344.2|1348|1347.6|1348|1347.8|1344.4|1344|255163
1605006600000|2020-11-10 11:10:00|1348.2|1347.8|1346.2|1345.8|1348.8|1348.4|1345.8|1345.6|311643
1605006900000|2020-11-10 11:15:00|1346|1345.6|1342.4|1342|1346.6|1346.2|1341|1340.8|208063
1605007200000|2020-11-10 11:20:00|1342.6|1342.2|1346.4|1346|1347|1346.8|1340.6|1340.4|195103
1605007500000|2020-11-10 11:25:00|1346.2|1346.2|1344.6|1344.2|1348.8|1348.4|1343.4|1342.8|223832
1605007800000|2020-11-10 11:30:00|1344.8|1344.4|1348.6|1348.2|1349|1348.8|1344|1343.8|169120
1605008100000|2020-11-10 11:35:00|1348.4|1348|1347.8|1347.4|1349.4|1349.2|1347.2|1347|193133
1605008400000|2020-11-10 11:40:00|1347.6|1347.2|1345.4|1344.8|1349.6|1349.4|1345|1344.4|149221
1605008700000|2020-11-10 11:45:00|1345.2|1344.6|1329|1328.4|1345.2|1344.6|1327.8|1327.4|481602
1605009000000|2020-11-10 11:50:00|1329.2|1328.6|1330.4|1330|1330.6|1330|1316.6|1316|578444
1605009300000|2020-11-10 11:55:00|1330.2|1329.8|1340.8|1340.2|1343.6|1343.2|1329.6|1329.2|387792
1605009600000|2020-11-10 12:00:00|1340.6|1340.4|1331|1330.4|1343|1342.6|1327|1326.8|293239
1605009900000|2020-11-10 12:05:00|1331.2|1330.6|1328.6|1328.2|1332.8|1332.6|1328|1327.6|167588
1605010200000|2020-11-10 12:10:00|1328.4|1328|1322.2|1321.6|1329|1328.6|1322.2|1321.6|272527
1605010500000|2020-11-10 12:15:00|1322|1321.4|1319.8|1319.6|1322|1321.8|1318.4|1318.2|316514
1605010800000|2020-11-10 12:20:00|1319.6|1319.4|1315.6|1315.4|1321|1320.6|1314.4|1314|479329
1605011100000|2020-11-10 12:25:00|1315.4|1315.2|1316.6|1316|1316.8|1316.6|1311.8|1311.2|347299
1605011400000|2020-11-10 12:30:00|1316.4|1316.2|1322|1321.4|1324.6|1324.2|1315.8|1315.4|287150
1605011700000|2020-11-10 12:35:00|1322.2|1321.8|1322|1321.6|1324.6|1324.4|1320|1319.4|131781
1605012000000|2020-11-10 12:40:00|1322.2|1321.8|1323.2|1322.8|1324.8|1324.6|1321|1320.6|119821
1605012300000|2020-11-10 12:45:00|1323|1322.6|1321|1320.8|1324.6|1324.2|1319.8|1319.6|219789
1605012600000|2020-11-10 12:50:00|1321.2|1320.6|1322|1321.6|1323.4|1323|1319|1318.8|336497
1605012900000|2020-11-10 12:55:00|1321.8|1321.4|1322.4|1322.2|1323|1322.6|1320.6|1320.2|161009
1605013200000|2020-11-10 13:00:00|1322.6|1322.4|1322.8|1322.4|1324.6|1324.4|1321.8|1321.4|145415
1605013500000|2020-11-10 13:05:00|1322.6|1322.2|1320|1319.8|1324.2|1324|1319|1318.8|405743
1605013800000|2020-11-10 13:10:00|1320.2|1320|1324.6|1324.4|1324.6|1324.4|1320|1320|155397
1605014100000|2020-11-10 13:15:00|1324.8|1324.6|1324.8|1324.6|1327.2|1326.8|1322.2|1322|433494
1605014400000|2020-11-10 13:20:00|1324.6|1324.4|1327.6|1327.2|1328.8|1328.6|1324.4|1324.2|259782
1605014700000|2020-11-10 13:25:00|1327.4|1327|1330.4|1330.2|1331.4|1331|1324.8|1324.6|194338
1605015000000|2020-11-10 13:30:00|1330.6|1330.4|1328.4|1327.8|1331.8|1331.4|1326.6|1326.4|199641
1605015300000|2020-11-10 13:35:00|1328.2|1327.6|1326.8|1326.4|1329|1328.6|1324|1323.8|158164
1605015600000|2020-11-10 13:40:00|1327|1326.6|1332.8|1332.4|1333.6|1333.2|1326.2|1326|388674
1605015900000|2020-11-10 13:45:00|1333|1332.6|1327.8|1327.4|1334.8|1334.6|1327.8|1327.4|269152
1605016200000|2020-11-10 13:50:00|1328|1327.6|1333|1332.6|1335|1334.6|1327.4|1327.2|297567
1605016500000|2020-11-10 13:55:00|1332.8|1332.8|1333.2|1332.6|1335.8|1335.6|1331|1330.8|239615
1605016800000|2020-11-10 14:00:00|1333|1332.4|1330.4|1330.2|1336.4|1336.2|1329.2|1329|264799
1605017100000|2020-11-10 14:05:00|1330.2|1330|1333.2|1332.6|1335.6|1335.2|1328.6|1328.4|154399
1605017400000|2020-11-10 14:10:00|1333|1332.4|1336|1335.6|1336.2|1336|1330.2|1329.8|149297
1605017700000|2020-11-10 14:15:00|1336.2|1335.8|1328.8|1328.2|1338.4|1338|1328.2|1328|205591
1605018000000|2020-11-10 14:20:00|1329|1328.4|1329.2|1328.8|1333|1332.6|1328|1327.6|374357
1605018300000|2020-11-10 14:25:00|1329|1328.6|1333.8|1333|1334.2|1334|1327.4|1327.2|283865
1605018600000|2020-11-10 14:30:00|1333.6|1332.8|1321|1320.4|1334.6|1334.2|1316.6|1316.2|1022377
1605018900000|2020-11-10 14:35:00|1321.2|1320.6|1326.4|1326|1328.8|1328.6|1316.6|1316.2|607140
1605019200000|2020-11-10 14:40:00|1326.6|1325.8|1326|1325.4|1327.6|1327.2|1320.6|1320.4|351436
1605019500000|2020-11-10 14:45:00|1325.8|1325.2|1326.6|1326|1330.6|1330.2|1325|1324.8|355283
1605019800000|2020-11-10 14:50:00|1326.4|1326.2|1325.2|1324.8|1328|1327.8|1323.2|1323|483578
1605020100000|2020-11-10 14:55:00|1325|1324.6|1328.8|1328.4|1329.6|1329.4|1323.2|1323|349140
1605020400000|2020-11-10 15:00:00|1328.6|1328.2|1329|1328.2|1330.4|1330.2|1325.4|1325|457724
1605020700000|2020-11-10 15:05:00|1329.2|1328.4|1327.2|1326.6|1329.2|1328.6|1321.8|1321.4|576007
1605021000000|2020-11-10 15:10:00|1327.4|1326.8|1331.2|1331|1332.4|1332.2|1327.4|1326.8|565181
1605021300000|2020-11-10 15:15:00|1331.4|1331.2|1330.6|1330.2|1331.6|1331.4|1328.2|1328|384887
1605021600000|2020-11-10 15:20:00|1330.4|1330|1330.6|1330.4|1332|1331.8|1326.6|1326.2|589435
1605021900000|2020-11-10 15:25:00|1330.4|1330.2|1330|1329.6|1331.6|1331|1329|1328.8|277463
1605022200000|2020-11-10 15:30:00|1330.2|1329.8|1330.4|1330|1331.6|1331.2|1327.8|1327.6|415544
1605022500000|2020-11-10 15:35:00|1330.6|1330.2|1325.4|1325.2|1331|1330.6|1324.8|1324.6|548840
1605022800000|2020-11-10 15:40:00|1325.2|1325|1324.8|1324.6|1326.2|1325.8|1321.8|1321.4|278754
1605023100000|2020-11-10 15:45:00|1325|1324.8|1323.8|1323.4|1327.6|1327.2|1322.2|1322|348581
1605023400000|2020-11-10 15:50:00|1323.6|1323.2|1323.4|1323|1324.8|1324.4|1322.2|1322|323228
1605023700000|2020-11-10 15:55:00|1323.6|1322.8|1326|1325.6|1326.6|1326.4|1322.8|1322.6|298492
1605024000000|2020-11-10 16:00:00|1325.8|1325.4|1327.4|1327|1328.4|1328|1325|1324.8|311482
1605024300000|2020-11-10 16:05:00|1327.2|1326.8|1327.8|1327.4|1329|1328.6|1326.2|1325.8|261481
1605024600000|2020-11-10 16:10:00|1327.6|1327.2|1330.6|1330.2|1330.8|1330.6|1327.4|1327.2|305476
1605024900000|2020-11-10 16:15:00|1330.4|1329.8|1331.4|1331|1333.8|1333.6|1330.2|1329.8|557098
1605025200000|2020-11-10 16:20:00|1331.2|1331.2|1331.8|1331.4|1333|1332.8|1330|1329.6|518576
1605025500000|2020-11-10 16:25:00|1331.6|1331.6|1334.6|1334.2|1335|1334.8|1331.2|1331|571349
1605081600000|2020-11-11 08:00:00|1368|1326.4|1376|1374.8|1376.8|1376.4|1357.8|1326.4|1138589
1605081900000|2020-11-11 08:05:00|1375.8|1375|1372.6|1371.6|1376.8|1376.6|1366.4|1366|656065
1605082200000|2020-11-11 08:10:00|1372.8|1371.8|1356.2|1355.6|1374|1373.4|1355.8|1355.4|765784
1605082500000|2020-11-11 08:15:00|1356|1355.4|1336.8|1336.6|1356|1355.4|1336.8|1336.6|697405
1605082800000|2020-11-11 08:20:00|1336.6|1336.4|1340.8|1340.2|1345|1344.2|1331.8|1331|397847
1605083100000|2020-11-11 08:25:00|1340.6|1340|1342.8|1342.2|1345.8|1345.6|1338.4|1338|330538
1605083400000|2020-11-11 08:30:00|1343|1342.4|1329.8|1329.6|1344.4|1343.6|1329.6|1329|526878
1605083700000|2020-11-11 08:35:00|1330|1329.8|1331.2|1330.8|1331.6|1331.2|1323.8|1323.4|426259
1605084000000|2020-11-11 08:40:00|1331.4|1331|1337.4|1337|1340|1339.6|1331.4|1331|243022
1605084300000|2020-11-11 08:45:00|1337.2|1337.2|1342.4|1341.8|1347|1346.6|1337|1336.2|471939
1605084600000|2020-11-11 08:50:00|1342.6|1342|1337.8|1337.4|1344|1343.6|1336.2|1336|289698
1605084900000|2020-11-11 08:55:00|1337.6|1337.2|1345.2|1344.8|1345.6|1345.2|1337.6|1337.2|233169
1605085200000|2020-11-11 09:00:00|1345.4|1345|1349|1348.4|1351.6|1351|1345.4|1345|357407
1605085500000|2020-11-11 09:05:00|1348.8|1348.8|1344.4|1344|1349.6|1349.4|1343.6|1343|236999
1605085800000|2020-11-11 09:10:00|1344.2|1343.8|1341.6|1341.2|1345|1344.6|1340.6|1340.2|195290
1605086100000|2020-11-11 09:15:00|1341.8|1341.4|1347.2|1346.8|1347.8|1347.4|1341.2|1341|162163
1605086400000|2020-11-11 09:20:00|1347|1347|1354.2|1353.6|1355.2|1354.8|1347|1347|363482
1605086700000|2020-11-11 09:25:00|1354|1353.4|1348|1347.6|1354|1353.4|1346.8|1346.2|227995
1605087000000|2020-11-11 09:30:00|1348.2|1347.8|1346.8|1346.2|1349.8|1349.4|1344.8|1344.4|169796
1605087300000|2020-11-11 09:35:00|1347|1346.4|1347|1346.6|1350.2|1349.8|1346.4|1346|154876
1605087600000|2020-11-11 09:40:00|1346.8|1346.8|1350.6|1350.2|1350.8|1350.4|1346.4|1346|101367
1605087900000|2020-11-11 09:45:00|1350.8|1350.4|1354.2|1353.8|1357.4|1357|1350.6|1350|141206
1605088200000|2020-11-11 09:50:00|1354|1353.6|1353.4|1353.2|1356.2|1355.8|1353|1352.8|100729
1605088500000|2020-11-11 09:55:00|1353.6|1353.4|1357.6|1357.2|1357.8|1357.6|1353.6|1353.2|146439
1605088800000|2020-11-11 10:00:00|1357.4|1357|1359|1358.6|1360.6|1360.2|1357.2|1357|303950
1605089100000|2020-11-11 10:05:00|1359.2|1358.8|1360.8|1360.4|1360.8|1360.4|1356.8|1356.4|115337
1605089400000|2020-11-11 10:10:00|1360.6|1360.2|1361.2|1360.8|1363|1362.6|1358.4|1358|184099
1605089700000|2020-11-11 10:15:00|1361.4|1361|1362.8|1362.4|1366.8|1366.6|1361.4|1360.8|193581
1605090000000|2020-11-11 10:20:00|1363|1362.6|1365.2|1364.8|1366.8|1366.4|1362.8|1362.4|249872
1605090300000|2020-11-11 10:25:00|1365|1364.6|1365.8|1365.4|1367|1366.8|1363|1362.6|107950
1605090600000|2020-11-11 10:30:00|1366|1365.6|1364.6|1364.4|1367.8|1367.4|1364.6|1364.2|152772
1605090900000|2020-11-11 10:35:00|1364.4|1364.2|1362|1361.6|1364.6|1364.2|1356.6|1356.2|270705
1605091200000|2020-11-11 10:40:00|1362.6|1361.8|1364.2|1364|1365|1364.6|1361.6|1361.4|176713
1605091500000|2020-11-11 10:45:00|1364|1363.8|1366.8|1366.6|1368.6|1368.2|1364|1363.8|387238
1605091800000|2020-11-11 10:50:00|1366.6|1366.4|1368.6|1368.2|1369|1368.6|1365|1364.6|843508
1605092100000|2020-11-11 10:55:00|1368.4|1368.4|1368|1367.6|1370.8|1370.4|1367.6|1367.2|369449
1605092400000|2020-11-11 11:00:00|1367.8|1367.8|1373.2|1372.8|1373.8|1373.4|1367.4|1367.2|285973
1605092700000|2020-11-11 11:05:00|1373|1373|1369.6|1369.2|1373.4|1373|1369|1368.6|167904
1605093000000|2020-11-11 11:10:00|1369.4|1369.4|1365.6|1365|1369.8|1369.4|1365.4|1365|156364
1605093300000|2020-11-11 11:15:00|1365.4|1365.2|1363.8|1363.6|1368.6|1368.4|1363.8|1363.4|228318
1605093600000|2020-11-11 11:20:00|1364|1363.8|1358.8|1358.4|1365.6|1365.2|1357.8|1357.6|374572
1605093900000|2020-11-11 11:25:00|1358.6|1358.2|1360.6|1360.2|1362|1361.6|1356|1355.8|326127
1605094200000|2020-11-11 11:30:00|1360.8|1360.4|1363.2|1362.8|1365|1364.6|1360.8|1360.4|106999
1605094500000|2020-11-11 11:35:00|1363.4|1363|1361|1360.6|1364.2|1364|1357.4|1357.2|167827
1605094800000|2020-11-11 11:40:00|1360.8|1360.8|1359.4|1359|1361.8|1361.4|1356.6|1356.2|290152
1605095100000|2020-11-11 11:45:00|1359.2|1358.8|1360.6|1360.2|1362|1361.8|1358.6|1358.4|109140
1605095400000|2020-11-11 11:50:00|1360.4|1360|1357.4|1357|1360.4|1360.2|1356.8|1356.6|159301
1605095700000|2020-11-11 11:55:00|1357.6|1357.2|1359|1358.6|1360.4|1360|1357.6|1357|180183
1605096000000|2020-11-11 12:00:00|1358.8|1358.4|1355.2|1354.8|1358.8|1358.4|1354|1353.8|145115
1605096300000|2020-11-11 12:05:00|1355|1354.6|1354.2|1354|1357.6|1357.2|1354|1353.8|107455
1605096600000|2020-11-11 12:10:00|1354.4|1353.8|1356.8|1356.4|1357|1356.8|1353.8|1353.6|106341
1605096900000|2020-11-11 12:15:00|1356.6|1356.2|1362|1361.6|1362.2|1362|1355.6|1355.4|170531
1605097200000|2020-11-11 12:20:00|1362.2|1361.8|1361.8|1361.4|1365|1364.8|1361.2|1360.6|97321
1605097500000|2020-11-11 12:25:00|1361.6|1361.6|1361.6|1361.2|1363.6|1363|1360.4|1360.2|80109
1605097800000|2020-11-11 12:30:00|1361.4|1361|1360|1359.8|1362.6|1362.2|1357.2|1357|83675
1605098100000|2020-11-11 12:35:00|1359.8|1359.6|1360.2|1359.8|1362.2|1361.8|1359.4|1359|84612
1605098400000|2020-11-11 12:40:00|1360|1359.6|1363.6|1363.2|1364|1363.6|1360|1359.6|79998
1605098700000|2020-11-11 12:45:00|1363.4|1363|1364|1363.8|1365.2|1365|1362.8|1362.4|131640
1605099000000|2020-11-11 12:50:00|1364.2|1364|1366|1365.6|1366.4|1366.2|1364.2|1364|101115
1605099300000|2020-11-11 12:55:00|1366.2|1365.8|1366.4|1366|1366.4|1366.2|1363.6|1363.2|112223
1605099600000|2020-11-11 13:00:00|1366.2|1365.8|1366|1365.4|1367|1366.8|1363.8|1363.6|140701
1605099900000|2020-11-11 13:05:00|1365.8|1365.6|1364.6|1364.2|1367.4|1367.2|1361.8|1361.6|165934
1605100200000|2020-11-11 13:10:00|1364.8|1364.4|1364.6|1364.2|1367.2|1366.8|1364.4|1364|114469
1605100500000|2020-11-11 13:15:00|1364.4|1364|1363.4|1363|1365.4|1365|1362|1361.8|130757
1605100800000|2020-11-11 13:20:00|1363.2|1363.2|1359.2|1358.8|1364.2|1364|1357.8|1357.6|144273
1605101100000|2020-11-11 13:25:00|1359.4|1359|1359.2|1359|1360.2|1359.8|1356|1355.8|114677
1605101400000|2020-11-11 13:30:00|1359.4|1359.2|1361.8|1361.4|1361.8|1361.6|1358.2|1358|173261
1605101700000|2020-11-11 13:35:00|1362|1361.6|1361.4|1361.2|1364|1363.6|1361|1360.8|166608
1605102000000|2020-11-11 13:40:00|1361.6|1361|1360.2|1359.8|1362|1361.8|1358.2|1358|195165
1605102300000|2020-11-11 13:45:00|1360.4|1360|1362.2|1361.8|1365|1364.8|1360|1359.6|133907
1605102600000|2020-11-11 13:50:00|1362.4|1362|1363.4|1363|1363.6|1363.4|1361|1360.6|207209
1605102900000|2020-11-11 13:55:00|1363.2|1362.8|1363.2|1363|1364.2|1364|1362|1361.4|162861
1605103200000|2020-11-11 14:00:00|1363.4|1363.2|1365|1364.8|1366.4|1366.2|1363.2|1363|204921
1605103500000|2020-11-11 14:05:00|1365.2|1365|1366|1365.6|1366.8|1366.6|1364.4|1364|96409
1605103800000|2020-11-11 14:10:00|1365.8|1365.8|1367|1366.8|1367.8|1367.6|1365|1364.8|163675
1605104100000|2020-11-11 14:15:00|1367.2|1367|1368.2|1368|1370.6|1370.4|1367.2|1367|276687
1605104400000|2020-11-11 14:20:00|1368.4|1367.8|1368.8|1368.4|1369|1368.6|1366.6|1366.4|180440
1605104700000|2020-11-11 14:25:00|1368.6|1368.2|1365.8|1365.6|1368.8|1368.6|1364.2|1364|202283
1605105000000|2020-11-11 14:30:00|1366|1365.8|1366|1365.4|1367|1366.6|1361.6|1361|467707
1605105300000|2020-11-11 14:35:00|1366.2|1365.6|1360.2|1359.8|1366.4|1366.2|1359|1358.8|374744
1605105600000|2020-11-11 14:40:00|1360|1359.6|1357.6|1357.2|1360.8|1360.6|1353.6|1353.2|494689
1605105900000|2020-11-11 14:45:00|1357.8|1357.4|1359.6|1359.2|1361.2|1361|1356.4|1356|236957
1605106200000|2020-11-11 14:50:00|1359.4|1359|1359.4|1359.2|1360.4|1360.2|1355|1354.8|186680
1605106500000|2020-11-11 14:55:00|1359.6|1359.4|1358.6|1358.2|1360.4|1360.2|1355.4|1355.2|515014
1605106800000|2020-11-11 15:00:00|1358.8|1358.4|1359.4|1358.8|1360|1359.8|1356|1355.6|337469
1605107100000|2020-11-11 15:05:00|1359.6|1359|1357.6|1357.4|1360.8|1360.4|1356.2|1356|240186
1605107400000|2020-11-11 15:10:00|1357.8|1357.2|1357.4|1357.2|1360|1359.8|1356.8|1356.4|250902
1605107700000|2020-11-11 15:15:00|1357.2|1357|1357.6|1357.2|1359|1358.6|1356.4|1356|153405
1605108000000|2020-11-11 15:20:00|1357.8|1357.4|1351.4|1351.2|1358.6|1358.4|1351|1350.6|329522
1605108300000|2020-11-11 15:25:00|1351.6|1351|1354.6|1354|1355.4|1355.2|1351.4|1351|166149
1605108600000|2020-11-11 15:30:00|1354.8|1354.2|1353.8|1353.6|1355.2|1355|1351.4|1351.2|378059
1605108900000|2020-11-11 15:35:00|1354|1353.8|1353|1352.6|1354.4|1354.2|1351.2|1350.8|150519
1605109200000|2020-11-11 15:40:00|1353.2|1352.8|1354.2|1353.8|1354.4|1354.2|1352|1351.8|184875
1605109500000|2020-11-11 15:45:00|1354|1353.6|1356.4|1356|1357|1356.8|1353.2|1353|285498
1605109800000|2020-11-11 15:50:00|1356.2|1356.2|1356|1355.6|1357.4|1357.2|1354.2|1354|185659
1605110100000|2020-11-11 15:55:00|1355.8|1355.8|1356.6|1356.2|1357.8|1357.6|1355.4|1355.2|221104
1605110400000|2020-11-11 16:00:00|1356.4|1356|1352.4|1352.2|1357.6|1357.4|1352.4|1352.2|214831
1605110700000|2020-11-11 16:05:00|1352.2|1352|1353.6|1353.2|1354.8|1354.4|1351.8|1351.6|191034
1605111000000|2020-11-11 16:10:00|1353.8|1353.4|1355.8|1355.2|1355.8|1355.6|1353.2|1353|215652
1605111300000|2020-11-11 16:15:00|1355.6|1355.4|1355.2|1354.8|1356.6|1356.4|1354.6|1354.4|274425
1605111600000|2020-11-11 16:20:00|1355|1355|1354.6|1354.2|1355.8|1355.4|1353.8|1353.6|208955
1605111900000|2020-11-11 16:25:00|1354.4|1354.4|1356|1355.6|1357|1356.8|1354.2|1354|371313
1605168000000|2020-11-12 08:00:00|1317.8|1314|1323.4|1322.8|1324.4|1323.2|1307.8|1306.8|882006
1605168300000|2020-11-12 08:05:00|1324.4|1323|1322|1321.4|1330.8|1330.2|1320.6|1320|550188
1605168600000|2020-11-12 08:10:00|1321.8|1321.2|1322.2|1321.6|1326.6|1326|1320.6|1320|308864
1605168900000|2020-11-12 08:15:00|1322.4|1321.8|1328|1327.4|1328.6|1328|1319.2|1318.2|380060
1605169200000|2020-11-12 08:20:00|1328.4|1327.6|1330.2|1329.4|1330.8|1330.6|1326|1325.6|215585
1605169500000|2020-11-12 08:25:00|1330.4|1329.6|1331.6|1331|1333.6|1333.4|1329.2|1329|188047
1605169800000|2020-11-12 08:30:00|1331.4|1330.8|1332.4|1332|1332.6|1332|1328.6|1328|105041
1605170100000|2020-11-12 08:35:00|1332.2|1331.8|1329.8|1329|1333.6|1333.4|1328.2|1328|218441
1605170400000|2020-11-12 08:40:00|1330|1329.4|1327.2|1326.8|1330.4|1330.2|1327|1326.6|152517
1605170700000|2020-11-12 08:45:00|1327|1327|1324.4|1324|1328.2|1328|1323.8|1323.6|307245
1605171000000|2020-11-12 08:50:00|1324.6|1324.2|1318.2|1317.6|1324.6|1324.2|1317.2|1317|406810
1605171300000|2020-11-12 08:55:00|1318|1317.8|1319|1318.4|1320.4|1320|1316.6|1316.4|243590
1605171600000|2020-11-12 09:00:00|1319.2|1318.6|1322.4|1322|1323|1322.6|1317.6|1317.4|171156
1605171900000|2020-11-12 09:05:00|1322.2|1321.8|1318.6|1318|1323.6|1323.2|1317.4|1317.2|170859
1605172200000|2020-11-12 09:10:00|1318.8|1318.2|1311.8|1311.4|1318.8|1318.4|1308.8|1308.4|320535
1605172500000|2020-11-12 09:15:00|1312|1311.6|1314.2|1314|1315.6|1315.4|1312|1311.6|186214
1605172800000|2020-11-12 09:20:00|1314.4|1314.2|1315.6|1315.4|1316.4|1316.2|1312.8|1312.4|96034
1605173100000|2020-11-12 09:25:00|1315.4|1315.2|1312.4|1311.8|1316.8|1316.2|1309.8|1309.6|244022
1605173400000|2020-11-12 09:30:00|1312.6|1312|1316|1315.4|1317|1316.4|1312.4|1312|130299
1605173700000|2020-11-12 09:35:00|1315.8|1315.6|1312.4|1312|1316.8|1316.4|1311.6|1311.4|78355
1605174000000|2020-11-12 09:40:00|1312.6|1312.2|1314.6|1314.2|1314.6|1314.2|1310.4|1310|106983
1605174300000|2020-11-12 09:45:00|1314.4|1314.4|1318|1317.6|1318.6|1318.2|1312.2|1312|194806
1605174600000|2020-11-12 09:50:00|1318.2|1317.8|1316|1315.4|1318.4|1318.2|1315|1314.6|121986
1605174900000|2020-11-12 09:55:00|1315.8|1315.6|1313|1312.4|1317|1316.6|1312.6|1312.4|63318
1605175200000|2020-11-12 10:00:00|1313.2|1312.6|1313.8|1313.2|1314.6|1314.2|1311.8|1311.4|97200
1605175500000|2020-11-12 10:05:00|1313.6|1313.4|1312.8|1312.4|1315|1314.8|1312.2|1312|78345
1605175800000|2020-11-12 10:10:00|1312.6|1312.2|1314.8|1314.4|1314.8|1314.6|1312|1311.6|91256
1605176100000|2020-11-12 10:15:00|1314.6|1314.2|1314.6|1314.2|1316.8|1316.4|1312.8|1312.6|104403
1605176400000|2020-11-12 10:20:00|1314.8|1314.4|1313.6|1313.4|1315.2|1314.8|1313.4|1313.2|77805
1605176700000|2020-11-12 10:25:00|1313.8|1313.6|1314.6|1314.2|1314.6|1314.2|1312.2|1312|94177
1605177000000|2020-11-12 10:30:00|1314.4|1314|1314.4|1314|1314.4|1314.2|1312.6|1312.2|57988
1605177300000|2020-11-12 10:35:00|1314.6|1314.2|1318.8|1318.4|1318.8|1318.6|1314|1313.6|128890
1605177600000|2020-11-12 10:40:00|1319|1318.6|1319.4|1319|1319.8|1319.4|1317.6|1317.4|126101
1605177900000|2020-11-12 10:45:00|1319.6|1319.2|1320.4|1320|1321|1320.8|1317|1316.6|148477
1605178200000|2020-11-12 10:50:00|1320.2|1319.8|1319.2|1319|1320.4|1320.2|1318|1317.8|125508
1605178500000|2020-11-12 10:55:00|1319.4|1319.2|1318.8|1318.6|1320.6|1320.4|1318|1317.6|106167
1605178800000|2020-11-12 11:00:00|1318.6|1318.4|1317|1316.6|1319.4|1319.2|1316.6|1316.2|75107
1605179100000|2020-11-12 11:05:00|1316.8|1316.4|1320.4|1320|1320.8|1320.6|1316.2|1316|168026
1605179400000|2020-11-12 11:10:00|1320.6|1320.2|1326.2|1325.8|1326.2|1326|1320.6|1320|232643
1605179700000|2020-11-12 11:15:00|1326|1325.6|1323.4|1323.2|1326.4|1326|1323.2|1323|106395
1605180000000|2020-11-12 11:20:00|1323.6|1322.8|1319.6|1319.2|1323.6|1323.2|1318.8|1318.4|114224
1605180300000|2020-11-12 11:25:00|1319.8|1319.4|1319.4|1319|1322|1321.8|1318.2|1318|80090
1605180600000|2020-11-12 11:30:00|1319.6|1319.2|1322.6|1322.2|1323|1322.6|1318.6|1318.4|102271
1605180900000|2020-11-12 11:35:00|1322.4|1322.4|1322.6|1322.4|1324.6|1324.4|1322|1321.8|121149
1605181200000|2020-11-12 11:40:00|1322.8|1322.6|1322|1321.6|1323.4|1323|1320.6|1320.4|53395
1605181500000|2020-11-12 11:45:00|1321.8|1321.8|1321.6|1321.2|1324.2|1324|1321|1320.8|132020
1605181800000|2020-11-12 11:50:00|1321.8|1321.4|1322.2|1321.8|1323.4|1323.2|1321.8|1321.2|69821
1605182100000|2020-11-12 11:55:00|1322|1321.6|1319.8|1319.4|1322.2|1322|1319.6|1319.4|91522
1605182400000|2020-11-12 12:00:00|1320|1319.6|1315.8|1315.4|1320.2|1320|1314.8|1314.4|251082
1605182700000|2020-11-12 12:05:00|1316|1315.6|1316.4|1316|1317.2|1316.8|1314.2|1313.8|155119
1605183000000|2020-11-12 12:10:00|1316.2|1315.8|1316|1315.8|1317.6|1317.4|1315.6|1315.2|130782
1605183300000|2020-11-12 12:15:00|1316.2|1316|1317.4|1317|1318.2|1318|1314.8|1314.6|142809
1605183600000|2020-11-12 12:20:00|1317.6|1317.2|1317.2|1316.8|1318.4|1318|1316.6|1316.4|64940
1605183900000|2020-11-12 12:25:00|1317.4|1317|1316.2|1316|1318.4|1318.2|1315.6|1315.4|74288
1605184200000|2020-11-12 12:30:00|1316.4|1316.2|1315.6|1315.2|1317|1316.6|1315.2|1315|109888
1605184500000|2020-11-12 12:35:00|1315.4|1315|1314.6|1314.2|1318|1317.6|1313.8|1313.4|152146
1605184800000|2020-11-12 12:40:00|1314.4|1314.4|1313.2|1312.8|1314.8|1314.6|1312.2|1312|116909
1605185100000|2020-11-12 12:45:00|1313|1313|1311.4|1311|1313.8|1313.6|1311.4|1311|116157
1605185400000|2020-11-12 12:50:00|1311.2|1311.2|1309.6|1309.2|1311.2|1311.2|1307.2|1307|392674
1605185700000|2020-11-12 12:55:00|1309.4|1309.4|1308.4|1308|1311.4|1311.2|1307.8|1307.6|147809
1605186000000|2020-11-12 13:00:00|1308.6|1308.2|1309.8|1309.4|1310.6|1310|1307.4|1307.2|131305
1605186300000|2020-11-12 13:05:00|1310|1309.6|1311.4|1311|1313|1312.8|1309.8|1309.4|166434
1605186600000|2020-11-12 13:10:00|1311.6|1311.2|1310.6|1310.2|1311.6|1311.4|1308.8|1308.6|60010
1605186900000|2020-11-12 13:15:00|1310.8|1310.4|1309.8|1309.6|1312.2|1312|1309.2|1309|92778
1605187200000|2020-11-12 13:20:00|1309.6|1309.4|1306.8|1306.6|1311.6|1311.2|1305.8|1305.6|198296
1605187500000|2020-11-12 13:25:00|1307|1306.8|1308.6|1307.8|1309.2|1308.8|1306.4|1306|100196
1605187800000|2020-11-12 13:30:00|1308.4|1308|1308.8|1308.4|1308.8|1308.4|1305.8|1305.6|149074
1605188100000|2020-11-12 13:35:00|1308.6|1308.2|1309.6|1309|1310|1309.6|1306.8|1306.6|190628
1605188400000|2020-11-12 13:40:00|1309.4|1309.2|1310|1309.8|1310.6|1310.2|1307.8|1307.6|90766
1605188700000|2020-11-12 13:45:00|1309.8|1309.6|1306.8|1306.4|1309.8|1309.6|1306.6|1306.4|93406
1605189000000|2020-11-12 13:50:00|1307|1306.6|1306.6|1306.2|1307.8|1307.6|1305.4|1305.2|104307
1605189300000|2020-11-12 13:55:00|1306.8|1306.4|1308.2|1307.8|1308.4|1308|1306|1305.8|79556
1605189600000|2020-11-12 14:00:00|1308.4|1308|1305.2|1305|1309|1308.8|1304.4|1304.2|107113
1605189900000|2020-11-12 14:05:00|1305|1304.8|1305.2|1305|1305.8|1305.6|1303.4|1303|224802
1605190200000|2020-11-12 14:10:00|1305.4|1305.2|1311|1310.4|1311.6|1311.2|1305|1304.8|216426
1605190500000|2020-11-12 14:15:00|1310.8|1310.6|1311.4|1311|1312.8|1312.6|1309.8|1309.6|123816
1605190800000|2020-11-12 14:20:00|1311.6|1311.2|1312.4|1312|1314.4|1314.2|1310.4|1310.2|234173
1605191100000|2020-11-12 14:25:00|1312.2|1312.2|1309|1308.8|1313.4|1313|1309|1308.8|223047
1605191400000|2020-11-12 14:30:00|1309.2|1308.6|1309.6|1309.2|1314.2|1314|1304.8|1304.6|792483
1605191700000|2020-11-12 14:35:00|1309.8|1309.4|1308.2|1307.8|1310.6|1310.2|1306.8|1306.4|371907
1605192000000|2020-11-12 14:40:00|1308|1307.6|1309.6|1309.2|1310|1309.6|1306.8|1306.6|192693
1605192300000|2020-11-12 14:45:00|1309.8|1309.4|1313.8|1313.2|1316.8|1316.4|1309|1308.8|453419
1605192600000|2020-11-12 14:50:00|1314|1313.4|1316|1315.6|1316|1315.6|1310.4|1310.2|346946
1605192900000|2020-11-12 14:55:00|1316.2|1315.8|1318.2|1317.6|1319.6|1319.4|1315.6|1315.2|358539
1605193200000|2020-11-12 15:00:00|1317.8|1317.4|1321.8|1321.2|1323.4|1323.2|1316.6|1316.2|333751
1605193500000|2020-11-12 15:05:00|1322|1321.4|1327.6|1327.4|1328.2|1328|1319.8|1319.6|412101
1605193800000|2020-11-12 15:10:00|1327.8|1327.6|1328.8|1328.4|1329.2|1328.8|1326|1325.6|345915
1605194100000|2020-11-12 15:15:00|1328.6|1328.6|1329.8|1329.4|1330|1329.6|1325.8|1325.6|168558
1605194400000|2020-11-12 15:20:00|1329.6|1329.6|1323.4|1322.8|1329.8|1329.6|1323.2|1322.8|214065
1605194700000|2020-11-12 15:25:00|1323.6|1323|1324|1323.4|1325.4|1325|1323|1322.6|84602
1605195000000|2020-11-12 15:30:00|1324.2|1323.6|1328.2|1327.8|1328.6|1328.4|1324|1323.6|161099
1605195300000|2020-11-12 15:35:00|1328.4|1328|1333.6|1333|1333.8|1333.4|1328.2|1328|358033
1605195600000|2020-11-12 15:40:00|1333.2|1332.8|1332.4|1332|1333.8|1333.6|1330.2|1330|188877
1605195900000|2020-11-12 15:45:00|1332.6|1332.2|1329.4|1329|1333|1332.8|1329.4|1329|202622
1605196200000|2020-11-12 15:50:00|1329.6|1329.2|1333|1332.6|1333|1332.8|1329.2|1328.8|160667
1605196500000|2020-11-12 15:55:00|1332.8|1332.8|1330|1329.6|1333.4|1333.2|1329.8|1329.6|192349
1605196800000|2020-11-12 16:00:00|1329.8|1329.4|1322.2|1322|1329.8|1329.6|1318.6|1318.2|344641
1605197100000|2020-11-12 16:05:00|1322.4|1321.8|1324.4|1324|1326.6|1326.4|1321.4|1321.2|303691
1605197400000|2020-11-12 16:10:00|1324.6|1324.2|1324.4|1324|1325.2|1325|1321.4|1321.2|380715
1605197700000|2020-11-12 16:15:00|1324.6|1324.4|1325|1324.8|1326.4|1326|1323.4|1323.2|180035
1605198000000|2020-11-12 16:20:00|1325.2|1325|1326.2|1325.6|1326.4|1326.2|1324.4|1324.2|257751
1605198300000|2020-11-12 16:25:00|1326|1325.8|1324.6|1324|1326.2|1325.8|1323.2|1323|155772
1605254400000|2020-11-13 08:00:00|1294.4|1292.6|1303.4|1302.6|1305|1304.2|1294.4|1292.2|595084
1605254700000|2020-11-13 08:05:00|1303.8|1302.8|1293|1292.4|1306|1305.4|1291.6|1291|513235
1605255000000|2020-11-13 08:10:00|1293.4|1292.6|1299.4|1299|1302|1301.6|1293.4|1292.6|182194
1605255300000|2020-11-13 08:15:00|1299.2|1298.8|1300.6|1300|1306|1305.4|1297.6|1297|224852
1605255600000|2020-11-13 08:20:00|1300.8|1300.2|1305.8|1305.4|1307|1306.6|1300.8|1300.2|173469
1605255900000|2020-11-13 08:25:00|1305.6|1305.2|1307|1306.8|1307.6|1307|1302.8|1302.4|159450
1605256200000|2020-11-13 08:30:00|1306.8|1306.6|1312.8|1312.6|1312.8|1312.6|1305.2|1304.8|257483
1605256500000|2020-11-13 08:35:00|1313|1312.8|1315.4|1315|1315.6|1315.2|1311.6|1311|143719
1605256800000|2020-11-13 08:40:00|1315.2|1314.8|1310|1309.8|1315.6|1315|1309.2|1308.6|168077
1605257100000|2020-11-13 08:45:00|1310.2|1310|1311|1310.8|1312.8|1312.4|1309.6|1309.2|181443
1605257400000|2020-11-13 08:50:00|1311.2|1311|1308.6|1308.2|1313|1312.6|1308.2|1308|125505
1605257700000|2020-11-13 08:55:00|1308.8|1308.4|1309.6|1309.4|1309.8|1309.6|1307|1306.6|71331
1605258000000|2020-11-13 09:00:00|1309.8|1309.2|1312.2|1311.8|1312.2|1312|1307.4|1307.2|183963
1605258300000|2020-11-13 09:05:00|1312.4|1312|1309.6|1309.4|1313|1312.8|1309.4|1309.2|152110
1605258600000|2020-11-13 09:10:00|1309.4|1309.2|1306.8|1306.4|1309.6|1309.4|1305.4|1305.2|126529
1605258900000|2020-11-13 09:15:00|1307|1306.6|1309.8|1309.2|1311|1310.6|1306.4|1306.2|258492
1605259200000|2020-11-13 09:20:00|1310|1309.4|1309.8|1309.4|1311.8|1311.4|1308|1307.8|127133
1605259500000|2020-11-13 09:25:00|1310|1309.6|1309.2|1309|1310.8|1310.6|1307.4|1305.8|282611
1605259800000|2020-11-13 09:30:00|1309.4|1309.2|1313.2|1313|1314|1313.8|1309.2|1309|169430
1605260100000|2020-11-13 09:35:00|1313|1312.8|1313.6|1313.2|1316|1315.8|1313|1312.8|135732
1605260400000|2020-11-13 09:40:00|1313.8|1313.4|1314.8|1314.6|1315|1314.8|1311.6|1311.4|106269
1605260700000|2020-11-13 09:45:00|1315|1314.8|1315.8|1315.2|1317.4|1317.2|1314.2|1313.8|163254
1605261000000|2020-11-13 09:50:00|1316|1315.6|1316.2|1315.8|1316.6|1316.4|1314|1313.8|83131
1605261300000|2020-11-13 09:55:00|1316.4|1316|1317.6|1317.4|1317.8|1317.6|1315.4|1315.2|153493
1605261600000|2020-11-13 10:00:00|1317.8|1317.6|1315.4|1315|1318.6|1318.2|1315|1314.6|122904
1605261900000|2020-11-13 10:05:00|1315.2|1315.2|1315.4|1315.2|1317|1316.6|1314.4|1314.2|67122
1605262200000|2020-11-13 10:10:00|1315.6|1315.4|1314.8|1314.6|1316.6|1316.4|1314|1313.8|77332
1605262500000|2020-11-13 10:15:00|1314.6|1314.4|1317.2|1317|1317.6|1317.4|1313.8|1313.6|68836
1605262800000|2020-11-13 10:20:00|1317.4|1317.2|1317.4|1317.2|1317.6|1317.4|1315|1314.8|91917
1605263100000|2020-11-13 10:25:00|1317.2|1317|1315.6|1315.2|1318.6|1318.4|1315.4|1315.2|79903
1605263400000|2020-11-13 10:30:00|1315.8|1315.4|1316.4|1316.2|1316.6|1316.4|1314|1313.6|112949
1605263700000|2020-11-13 10:35:00|1316.6|1316.4|1318.6|1318.4|1319|1318.8|1316.4|1316.2|90776
1605264000000|2020-11-13 10:40:00|1318.8|1318.6|1319.8|1319.6|1319.8|1319.6|1318|1317.8|85719
1605264300000|2020-11-13 10:45:00|1320|1319.8|1321.8|1321.6|1322.4|1322.2|1319.8|1319.6|154632
1605264600000|2020-11-13 10:50:00|1322|1321.8|1324|1323.8|1324.6|1324.4|1322|1321.8|163889
1605264900000|2020-11-13 10:55:00|1323.8|1323.6|1322.4|1322|1324.2|1324|1320.6|1320.4|69493
1605265200000|2020-11-13 11:00:00|1322.6|1322.2|1316.2|1316|1322.8|1322.6|1315.6|1315.4|292900
1605265500000|2020-11-13 11:05:00|1316.4|1316.2|1317.8|1317.6|1319|1318.8|1316.2|1316|91444
1605265800000|2020-11-13 11:10:00|1318|1317.8|1316|1315.8|1318.2|1317.8|1314.4|1314.2|106516
1605266100000|2020-11-13 11:15:00|1315.8|1315.6|1316|1315.6|1316.2|1316|1314|1313.6|87857
1605266400000|2020-11-13 11:20:00|1315.8|1315.8|1314|1313.8|1318.4|1318.2|1314|1313.8|73519
1605266700000|2020-11-13 11:25:00|1314.2|1314|1315.4|1315.2|1317.2|1317|1313.8|1313.6|67095
1605267000000|2020-11-13 11:30:00|1315.2|1315|1316.8|1316.6|1318.8|1318.6|1314.4|1314.2|78054
1605267300000|2020-11-13 11:35:00|1317|1316.8|1316|1315.8|1317.8|1317.4|1315.6|1315.4|80384
1605267600000|2020-11-13 11:40:00|1315.8|1315.6|1315.6|1315.4|1317|1316.8|1314.2|1314|60932
1605267900000|2020-11-13 11:45:00|1315.4|1315.2|1313.2|1313|1315.4|1315.2|1313.2|1313|77331
1605268200000|2020-11-13 11:50:00|1313.4|1313.2|1313.4|1313|1314|1313.8|1311|1310.6|127675
1605268500000|2020-11-13 11:55:00|1313.6|1313.2|1315.8|1315.4|1315.8|1315.6|1312.8|1312.6|46863
1605268800000|2020-11-13 12:00:00|1315.6|1315.2|1312.6|1312.4|1315.8|1315.6|1312.2|1312|79379
1605269100000|2020-11-13 12:05:00|1312.8|1312.6|1310|1309.8|1313.2|1313|1309.6|1309.4|174956
1605269400000|2020-11-13 12:10:00|1310.2|1310|1310|1309.8|1312|1311.6|1309.6|1309.4|99880
1605269700000|2020-11-13 12:15:00|1309.8|1309.6|1311|1310.8|1311|1310.8|1308.4|1308.2|108998
1605270000000|2020-11-13 12:20:00|1311.2|1311|1310|1309.8|1311.2|1311|1308.4|1308.2|100126
1605270300000|2020-11-13 12:25:00|1309.8|1309.6|1312.2|1312|1312.6|1312.2|1309.6|1309.4|77015
1605270600000|2020-11-13 12:30:00|1312|1311.8|1313.2|1313|1313.6|1313.4|1311.4|1311.2|32315
1605270900000|2020-11-13 12:35:00|1313.4|1313.2|1311.4|1311|1314|1313.8|1311|1310.8|65395
1605271200000|2020-11-13 12:40:00|1311.6|1311.2|1310.2|1310|1312.2|1311.8|1310|1309.8|73886
1605271500000|2020-11-13 12:45:00|1310|1309.8|1310.2|1310|1310.6|1310.4|1309.4|1309.2|104466
1605271800000|2020-11-13 12:50:00|1310|1309.8|1309.6|1309.2|1311|1310.8|1309.4|1309.2|218176
1605272100000|2020-11-13 12:55:00|1309.4|1309|1307.4|1306.8|1309.8|1309.4|1306.8|1306.6|113006
1605272400000|2020-11-13 13:00:00|1307.6|1307|1304.4|1304|1308|1307.8|1303.8|1303.6|125054
1605272700000|2020-11-13 13:05:00|1304.2|1304.2|1305.8|1305.4|1306|1305.8|1304|1303.8|75867
1605273000000|2020-11-13 13:10:00|1305.6|1305.2|1306|1305.8|1306.6|1306.4|1304.6|1304.4|109417
1605273300000|2020-11-13 13:15:00|1306.2|1305.6|1307.6|1307.4|1308.6|1308.2|1305.6|1305.4|104695
1605273600000|2020-11-13 13:20:00|1307.8|1307.6|1307.6|1307.4|1309.2|1309|1307.2|1307|128277
1605273900000|2020-11-13 13:25:00|1307.8|1307.6|1307.4|1307|1308.6|1308.4|1305.4|1305|140805
1605274200000|2020-11-13 13:30:00|1307.2|1307.2|1308.2|1307.8|1308.2|1308|1306.4|1306.2|115024
1605274500000|2020-11-13 13:35:00|1308.4|1308|1304.4|1304|1308.6|1308.4|1304|1303.8|120974
1605274800000|2020-11-13 13:40:00|1304.6|1304.2|1304.4|1304.2|1306.4|1306|1304.2|1304|40169
1605275100000|2020-11-13 13:45:00|1304.6|1304.4|1304|1303.8|1305.6|1305.2|1303.6|1303.2|77738
1605275400000|2020-11-13 13:50:00|1303.8|1303.6|1307|1306.8|1307|1306.8|1303|1302.8|165465
1605275700000|2020-11-13 13:55:00|1307.2|1307|1307.4|1307.2|1307.8|1307.4|1305.6|1305.4|82626
1605276000000|2020-11-13 14:00:00|1307.2|1307|1306.8|1306.6|1308.6|1308.4|1306.6|1306.2|98229
1605276300000|2020-11-13 14:05:00|1306.6|1306.4|1305.2|1305|1307.2|1307|1303.8|1303.6|100150
1605276600000|2020-11-13 14:10:00|1305.4|1305.2|1305.8|1305.6|1306.4|1306.2|1304|1303.8|120023
1605276900000|2020-11-13 14:15:00|1306|1305.8|1307.4|1307.2|1307.4|1307.2|1305.2|1305|110589
1605277200000|2020-11-13 14:20:00|1307.6|1307.4|1305.6|1305.4|1308|1307.8|1305.2|1305|107899
1605277500000|2020-11-13 14:25:00|1305.4|1305.2|1305.4|1305.2|1306.8|1306.6|1304.2|1304|171890
1605277800000|2020-11-13 14:30:00|1305.6|1305.4|1310|1309.8|1311|1310.8|1305.6|1305.2|439733
1605278100000|2020-11-13 14:35:00|1310.2|1309.6|1307|1306.8|1311.4|1311|1305.8|1305.6|153820
1605278400000|2020-11-13 14:40:00|1306.8|1306.6|1307.2|1306.8|1309.4|1309.2|1306|1305.8|212530
1605278700000|2020-11-13 14:45:00|1307.4|1307|1311.2|1310.8|1311.2|1311|1305.2|1305|184822
1605279000000|2020-11-13 14:50:00|1311.4|1311|1311|1310.6|1312|1311.8|1308.4|1308.2|214897
1605279300000|2020-11-13 14:55:00|1311.2|1310.8|1312.2|1312|1314.6|1314.2|1310.4|1310.2|173747
1605279600000|2020-11-13 15:00:00|1312|1311.8|1310.6|1310.4|1313.4|1313.2|1308.2|1308|246370
1605279900000|2020-11-13 15:05:00|1310.8|1310.6|1314.6|1314.4|1315.4|1315|1310.2|1310|147331
1605280200000|2020-11-13 15:10:00|1314.8|1314.2|1313|1312.6|1316|1315.8|1312.4|1312.2|120867
1605280500000|2020-11-13 15:15:00|1312.8|1312.8|1310.2|1309.8|1313|1312.8|1308.2|1308|153334
1605280800000|2020-11-13 15:20:00|1310|1309.6|1312|1311.6|1312.4|1312.2|1308.8|1308.6|126960
1605281100000|2020-11-13 15:25:00|1312.2|1311.8|1313.2|1313|1313.2|1313|1310.4|1310.2|64882
1605281400000|2020-11-13 15:30:00|1313|1312.8|1312.4|1311.8|1313.8|1313.6|1310.8|1310.6|123587
1605281700000|2020-11-13 15:35:00|1312.6|1312|1311.6|1311.2|1313.2|1312.8|1310.4|1310|113759
1605282000000|2020-11-13 15:40:00|1311.4|1311|1313.2|1313|1314.6|1314.4|1311.2|1310.8|119186
1605282300000|2020-11-13 15:45:00|1313.4|1313.2|1312.8|1312.4|1313.6|1313.4|1311.2|1311|146509
1605282600000|2020-11-13 15:50:00|1312.6|1312.2|1312|1311.8|1314.2|1314|1311.8|1311.6|161904
1605282900000|2020-11-13 15:55:00|1312.2|1312|1311.8|1311.6|1313|1312.8|1310.2|1310|261225
1605283200000|2020-11-13 16:00:00|1312|1311.8|1314|1313.6|1315|1314.8|1311.8|1311.6|123579
1605283500000|2020-11-13 16:05:00|1313.8|1313.4|1314.4|1314.2|1315|1314.8|1311.8|1311.6|120241
1605283800000|2020-11-13 16:10:00|1314.6|1314|1314.6|1314.2|1315.4|1315.2|1312.6|1312.4|175455
1605284100000|2020-11-13 16:15:00|1314.8|1314.4|1315|1314.8|1315|1314.8|1312.8|1312.4|139573
1605284400000|2020-11-13 16:20:00|1315.2|1315|1314.8|1314.4|1316|1315.8|1314.4|1314.2|277861
1605284700000|2020-11-13 16:25:00|1314.6|1314.6|1316.6|1316|1317.6|1317.2|1313.2|1313|447824
1605513600000|2020-11-16 08:00:00|1332.8|1332|1330.8|1330.2|1336|1335.4|1330.2|1330|420950
1605513900000|2020-11-16 08:05:00|1331|1330.4|1326.4|1326|1336.8|1336.2|1324.6|1324|411314
1605514200000|2020-11-16 08:10:00|1326.6|1326.2|1337.6|1337|1338.8|1338.4|1326.6|1326.2|470567
1605514500000|2020-11-16 08:15:00|1337.4|1337.2|1331.6|1331|1337.8|1337.4|1330.6|1330.2|253668
1605514800000|2020-11-16 08:20:00|1331.4|1331.2|1331.6|1331.2|1335.8|1335.6|1330.8|1330.2|198980
1605515100000|2020-11-16 08:25:00|1331.8|1331|1331.4|1331|1334|1333.8|1330.6|1330.2|275883
1605515400000|2020-11-16 08:30:00|1331.2|1330.8|1333.6|1333|1335.8|1335.4|1330.6|1330.4|240691
1605515700000|2020-11-16 08:35:00|1333.2|1333.2|1331|1330.8|1334.2|1333.8|1329|1328.8|228857
1605516000000|2020-11-16 08:40:00|1331.2|1330.6|1333|1332.8|1333|1332.8|1330.6|1330.2|99163
1605516300000|2020-11-16 08:45:00|1333.2|1332.6|1332|1331.6|1333.6|1333.2|1330.2|1330|250955
1605516600000|2020-11-16 08:50:00|1332.2|1331.8|1328.6|1328.4|1333.8|1333.6|1328.4|1328|158478
1605516900000|2020-11-16 08:55:00|1328.8|1328.6|1326.2|1326|1328.8|1328.6|1323.4|1323.2|286428
1605517200000|2020-11-16 09:00:00|1326|1325.8|1332.6|1332.4|1332.6|1332.4|1326|1325.8|170130
1605517500000|2020-11-16 09:05:00|1332.4|1332.2|1339.4|1339.2|1339.6|1339.4|1332.4|1332.2|427207
1605517800000|2020-11-16 09:10:00|1339.2|1339|1337|1336.8|1339.6|1339.4|1336.8|1336.4|187551
1605518100000|2020-11-16 09:15:00|1337.2|1337|1335|1334.8|1338|1337.8|1334.6|1334.2|105818
1605518400000|2020-11-16 09:20:00|1335.2|1335|1333.4|1332.8|1336.4|1336.2|1332.8|1332.6|123371
1605518700000|2020-11-16 09:25:00|1333.2|1333|1331.2|1331|1334.4|1334.2|1331.2|1331|146879
1605519000000|2020-11-16 09:30:00|1331.4|1331.2|1331.8|1331.4|1334.4|1334.2|1331.2|1331|131891
1605519300000|2020-11-16 09:35:00|1332|1331.6|1335.2|1335|1335.2|1335|1331.2|1331|99045
1605519600000|2020-11-16 09:40:00|1335|1334.8|1336.4|1336|1337|1336.8|1335|1334.8|114154
1605519900000|2020-11-16 09:45:00|1336.6|1336.2|1337|1336.6|1337.4|1337.2|1336|1335.6|108103
1605520200000|2020-11-16 09:50:00|1337.2|1336.8|1337|1336.6|1337.6|1337.4|1335.2|1335|107350
1605520500000|2020-11-16 09:55:00|1336.8|1336.8|1337.8|1337.4|1338|1337.6|1335.8|1335.4|135767
1605520800000|2020-11-16 10:00:00|1338|1337.6|1335.8|1335.6|1338|1337.8|1335.4|1335.2|100439
1605521100000|2020-11-16 10:05:00|1335.6|1335.4|1332.6|1332.4|1336.4|1336.2|1332.4|1332|94741
1605521400000|2020-11-16 10:10:00|1332.8|1332.6|1332.4|1332.2|1334.4|1334.2|1331.8|1331.6|92028
1605521700000|2020-11-16 10:15:00|1332.6|1332.4|1335|1334.8|1335.2|1335|1331.8|1331.6|123029
1605522000000|2020-11-16 10:20:00|1334.8|1334.6|1333.6|1333.4|1335.6|1335.4|1333.4|1333|46073
1605522300000|2020-11-16 10:25:00|1333.8|1333.6|1330.4|1330.2|1335|1334.8|1330|1329.8|188506
1605522600000|2020-11-16 10:30:00|1330.6|1330.4|1330.6|1330.4|1331.8|1331.6|1330.2|1329.8|134191
1605522900000|2020-11-16 10:35:00|1330.8|1330.6|1332.4|1332.2|1332.6|1332.4|1329.4|1329.2|93664
1605523200000|2020-11-16 10:40:00|1332.6|1332.4|1329.8|1329.6|1332.8|1332.6|1329.4|1329.2|154903
1605523500000|2020-11-16 10:45:00|1329.6|1329.4|1330.4|1330.2|1330.4|1330.2|1328.2|1328|122681
1605523800000|2020-11-16 10:50:00|1330.6|1330.4|1332.4|1332.2|1332.8|1332.6|1330.4|1330.2|86551
1605524100000|2020-11-16 10:55:00|1332.6|1332.4|1332.6|1332.4|1332.8|1332.4|1330.4|1330.2|107895
1605524400000|2020-11-16 11:00:00|1332.8|1332.6|1334|1333.8|1335.2|1335|1331.8|1331.6|95719
1605524700000|2020-11-16 11:05:00|1333.8|1333.6|1333.6|1333.4|1335.2|1335|1333.2|1333|78162
1605525000000|2020-11-16 11:10:00|1333.8|1333.6|1333|1332.8|1334.2|1333.8|1332|1331.8|60918
1605525300000|2020-11-16 11:15:00|1332.8|1332.6|1331.8|1331.6|1332.8|1332.6|1331.2|1331|69795
1605525600000|2020-11-16 11:20:00|1332|1331.8|1333.8|1333.6|1334.8|1334.6|1331.8|1331.6|69162
1605525900000|2020-11-16 11:25:00|1333.6|1333.4|1332.8|1332.6|1334|1333.8|1332.2|1332|66039
1605526200000|2020-11-16 11:30:00|1333|1332.8|1331.4|1331.2|1333|1332.8|1330|1329.8|244216
1605526500000|2020-11-16 11:35:00|1331.6|1331.4|1334.6|1334.2|1334.8|1334.6|1331.6|1331.4|136463
1605526800000|2020-11-16 11:40:00|1334.8|1334.4|1333.2|1333|1334.8|1334.6|1332.2|1332|78389
1605527100000|2020-11-16 11:45:00|1333.4|1333.2|1334.6|1334.4|1335.6|1335.4|1332.8|1332.6|94542
1605527400000|2020-11-16 11:50:00|1334.8|1334.6|1339.2|1338.8|1343|1342.8|1334.6|1334.4|606005
1605527700000|2020-11-16 11:55:00|1339.4|1339|1357.2|1356.8|1358.4|1358|1338|1337.6|932466
1605528000000|2020-11-16 12:00:00|1357|1356.4|1364.8|1364.2|1367|1366.8|1355|1354.8|751047
1605528300000|2020-11-16 12:05:00|1365|1364|1362.8|1362.2|1368|1367.8|1362|1361.6|569981
1605528600000|2020-11-16 12:10:00|1363|1362.4|1369.2|1368.8|1370|1369.6|1362.6|1362.4|620121
1605528900000|2020-11-16 12:15:00|1369.4|1369|1377|1376.8|1377.6|1377.4|1369.2|1368.8|574000
1605529200000|2020-11-16 12:20:00|1377.2|1377|1376|1375.8|1379.4|1379|1375.6|1375.4|422847
1605529500000|2020-11-16 12:25:00|1376.2|1376|1371|1370.8|1377.6|1377.2|1368.4|1368.2|519134
1605529800000|2020-11-16 12:30:00|1371.2|1371|1373|1372.8|1375.4|1375|1371.2|1370.8|240679
1605530100000|2020-11-16 12:35:00|1373.2|1372.6|1375|1374.6|1375.6|1375.4|1371.8|1371.6|301823
1605530400000|2020-11-16 12:40:00|1374.8|1374.8|1377.8|1377.6|1378|1377.8|1373.2|1373|310472
1605530700000|2020-11-16 12:45:00|1377.6|1377.4|1379|1378.8|1379|1378.8|1376|1375.8|242756
1605531000000|2020-11-16 12:50:00|1378.8|1378.6|1381.4|1381.2|1382|1381.8|1378.8|1378.6|477223
1605531300000|2020-11-16 12:55:00|1381.2|1381|1379.4|1379.2|1381.4|1381.2|1378.2|1378|282270
1605531600000|2020-11-16 13:00:00|1379.6|1379.4|1382.8|1382.4|1383|1382.8|1377.8|1377.6|342708
1605531900000|2020-11-16 13:05:00|1382.6|1382.6|1385.8|1385.6|1385.8|1385.6|1381.4|1381.2|331056
1605532200000|2020-11-16 13:10:00|1386|1385.8|1384.4|1384|1388.6|1388.4|1383.8|1383.6|297852
1605532500000|2020-11-16 13:15:00|1384.2|1383.8|1389.4|1389.2|1389.6|1389.2|1383.8|1383.6|260658
1605532800000|2020-11-16 13:20:00|1389.2|1389|1390|1389.8|1390|1389.8|1387|1386.8|403253
1605533100000|2020-11-16 13:25:00|1389.8|1389.6|1390.8|1390.4|1391.8|1391.6|1389.6|1389.2|568075
1605533400000|2020-11-16 13:30:00|1391|1390.6|1391.6|1391.2|1393|1392.8|1388.4|1388|418867
1605533700000|2020-11-16 13:35:00|1391.4|1391|1390.4|1390|1393.6|1393.4|1389|1388.8|355280
1605534000000|2020-11-16 13:40:00|1390.2|1389.8|1392|1391.8|1393.2|1393|1387.2|1387|285648
1605534300000|2020-11-16 13:45:00|1392.2|1392|1393.8|1393.4|1394|1393.6|1389.2|1389|259645
1605534600000|2020-11-16 13:50:00|1393.6|1393.2|1391.2|1391|1394|1393.8|1389.2|1389|318130
1605534900000|2020-11-16 13:55:00|1391.4|1391.2|1397|1396.8|1397.2|1397|1391.4|1391|382889
1605535200000|2020-11-16 14:00:00|1397.2|1397|1399.2|1399|1403|1402.8|1397.2|1397|748281
1605535500000|2020-11-16 14:05:00|1399.4|1398.8|1398.4|1398.2|1399.4|1398.8|1394.4|1394.2|212804
1605535800000|2020-11-16 14:10:00|1398.6|1398.4|1402.2|1402|1402.2|1402|1397.8|1397.6|232418
1605536100000|2020-11-16 14:15:00|1402.4|1402.2|1401|1400.6|1403|1402.8|1400.8|1400.6|300485
1605536400000|2020-11-16 14:20:00|1400.8|1400.8|1396.4|1396|1402|1401.8|1395.4|1395.2|272656
1605536700000|2020-11-16 14:25:00|1396.6|1396.2|1399|1398.4|1399.2|1398.8|1393|1392.6|390158
1605537000000|2020-11-16 14:30:00|1399.2|1398.2|1397.4|1397|1401.8|1401.4|1389.2|1389|609175
1605537300000|2020-11-16 14:35:00|1397.6|1397.2|1388.6|1388.2|1398.6|1398.2|1388.6|1388.2|402908
1605537600000|2020-11-16 14:40:00|1388.8|1388.4|1385.6|1385|1388.8|1388.4|1380.4|1380|457754
1605537900000|2020-11-16 14:45:00|1385.4|1384.8|1379.8|1379.6|1386.8|1386.6|1379.8|1379.4|411242
1605538200000|2020-11-16 14:50:00|1380|1379.8|1373.2|1373|1380.6|1380.2|1371.8|1371.4|573818
1605538500000|2020-11-16 14:55:00|1373.4|1372.8|1384.4|1384|1385.4|1385.2|1371.6|1371.4|438021
1605538800000|2020-11-16 15:00:00|1384.2|1383.8|1387.6|1387|1388|1387.6|1382.2|1382|559436
1605539100000|2020-11-16 15:05:00|1387.4|1386.8|1387.4|1387|1388.4|1388|1383.4|1383.2|365017
1605539400000|2020-11-16 15:10:00|1386.8|1387.2|1385.4|1385|1387.4|1387.2|1383.4|1383.2|314394
1605539700000|2020-11-16 15:15:00|1385.6|1385.2|1386.8|1386.6|1387.2|1387|1383.4|1383|245847
1605540000000|2020-11-16 15:20:00|1387|1386.4|1389|1388.6|1389|1388.8|1385.6|1385.4|367910
1605540300000|2020-11-16 15:25:00|1388.8|1388.8|1390.4|1390.2|1392.2|1392|1387.8|1387.6|593501
1605540600000|2020-11-16 15:30:00|1390.6|1390|1393.6|1393.2|1393.8|1393.4|1389.4|1389.2|302113
1605540900000|2020-11-16 15:35:00|1393.4|1393.4|1396|1395.8|1396.2|1396|1393|1392.8|254398
1605541200000|2020-11-16 15:40:00|1396.2|1396|1396.6|1396.4|1399.6|1399.2|1395.6|1395.4|325297
1605541500000|2020-11-16 15:45:00|1396.8|1396.6|1394.8|1394.4|1397.8|1397.6|1392.4|1392.2|439794
1605541800000|2020-11-16 15:50:00|1395|1394.6|1395.6|1395.4|1395.8|1395.4|1392.8|1392.6|236864
1605542100000|2020-11-16 15:55:00|1395.8|1395.6|1398.4|1398.2|1398.6|1398.4|1395.4|1395.2|204872
1605542400000|2020-11-16 16:00:00|1398.2|1398|1398.8|1398.4|1399.6|1399.4|1396.6|1396.4|183976
1605542700000|2020-11-16 16:05:00|1398.6|1398.2|1391.2|1390.8|1399.4|1399.2|1390.4|1390.2|302326
1605543000000|2020-11-16 16:10:00|1391.4|1391|1395.4|1395.2|1395.6|1395.4|1390.6|1390.4|274833
1605543300000|2020-11-16 16:15:00|1395.2|1395|1398.6|1398.2|1399.2|1399|1394.6|1394.2|454811
1605543600000|2020-11-16 16:20:00|1398.4|1398|1398.6|1398.4|1400|1399.8|1397.4|1397.2|326859
1605543900000|2020-11-16 16:25:00|1398.4|1398.2|1399.8|1399.4|1400|1399.8|1398|1397.8|417515
1605600000000|2020-11-17 08:00:00|1395.8|1393.2|1391.6|1390.6|1395.8|1394.6|1385.4|1385|614298
1605600300000|2020-11-17 08:05:00|1391.4|1390.4|1392.8|1392.2|1399|1398.6|1389.8|1389.2|378974
1605600600000|2020-11-17 08:10:00|1392.6|1392|1390.2|1389.6|1396|1395.6|1387.6|1387|213778
1605600900000|2020-11-17 08:15:00|1390.4|1389.8|1384|1383.2|1392.6|1392|1384|1383|219059
1605601200000|2020-11-17 08:20:00|1384.4|1383.4|1385.4|1384.8|1386|1385.4|1375.8|1375.6|361838
1605601500000|2020-11-17 08:25:00|1385.2|1385|1384.2|1383.6|1385.6|1385.4|1381|1380.2|194873
1605601800000|2020-11-17 08:30:00|1384.4|1383.8|1385|1384.6|1386.4|1385.8|1381.6|1380.8|95014
1605602100000|2020-11-17 08:35:00|1385.2|1384.8|1375.4|1375.2|1385.2|1384.8|1374.4|1374|339825
1605602400000|2020-11-17 08:40:00|1375.6|1375|1378|1377.2|1378|1377.2|1373.8|1373.4|170463
1605602700000|2020-11-17 08:45:00|1378.2|1377.4|1380.8|1380.4|1381.2|1381|1376.8|1376.4|155185
1605603000000|2020-11-17 08:50:00|1380.6|1380.2|1374.8|1374.6|1381.8|1381.6|1374.8|1374.6|201608
1605603300000|2020-11-17 08:55:00|1374.6|1374.4|1372.8|1372.4|1375.4|1375.2|1370.6|1370.4|346364
1605603600000|2020-11-17 09:00:00|1372.6|1372.6|1375|1374.8|1375.2|1375|1370.4|1370.2|166119
1605603900000|2020-11-17 09:05:00|1374.8|1374.6|1373.8|1373.4|1376.8|1376.4|1370.8|1370.6|167878
1605604200000|2020-11-17 09:10:00|1373.6|1373.2|1376.4|1376|1376.8|1376.4|1372.6|1372.2|74804
1605604500000|2020-11-17 09:15:00|1376.6|1375.8|1380|1379.6|1382|1381.8|1376|1375.8|91226
1605604800000|2020-11-17 09:20:00|1379.8|1379.8|1376.2|1375.6|1381.2|1381|1374.4|1374|213121
1605605100000|2020-11-17 09:25:00|1376|1375.8|1377.6|1377|1380.8|1380.6|1376|1375.8|95345
1605605400000|2020-11-17 09:30:00|1377.8|1377.2|1378.2|1378|1380.8|1380.4|1377.6|1377.2|77107
1605605700000|2020-11-17 09:35:00|1378|1377.8|1381.4|1380.8|1382|1381.6|1377.6|1377.2|173865
1605606000000|2020-11-17 09:40:00|1381.2|1380.6|1382.4|1381.8|1383.2|1383|1380.6|1380.4|114824
1605606300000|2020-11-17 09:45:00|1382|1381.6|1379.4|1379|1382|1381.6|1376.2|1376|98745
1605606600000|2020-11-17 09:50:00|1379.2|1378.8|1381.8|1381.6|1382.8|1382.4|1378.6|1378.4|79355
1605606900000|2020-11-17 09:55:00|1381.6|1381.4|1381.4|1381|1383.6|1383.4|1379.2|1378.6|107568
1605607200000|2020-11-17 10:00:00|1381.6|1381.2|1383.2|1382.8|1384.2|1384|1379.4|1379|69827
1605607500000|2020-11-17 10:05:00|1383.4|1383|1381.4|1381|1384|1383.6|1380.6|1380.4|110347
1605607800000|2020-11-17 10:10:00|1381.2|1380.8|1381.6|1381.4|1382.6|1382.2|1380.8|1380.6|44723
1605608100000|2020-11-17 10:15:00|1381.8|1381.2|1383.2|1382.8|1384.4|1384|1381.6|1381.2|2059293
1605608400000|2020-11-17 10:20:00|1383|1382.6|1382.2|1381.8|1384.2|1383.6|1380.4|1380|110856
1605608700000|2020-11-17 10:25:00|1382|1382|1381.4|1381|1383.8|1383.6|1381|1380.6|68729
1605609000000|2020-11-17 10:30:00|1381.2|1381.2|1383.4|1383|1383.6|1383.2|1381|1380.8|34648
1605609300000|2020-11-17 10:35:00|1383.6|1383.2|1382.4|1382|1384|1383.8|1381.8|1381.4|74134
1605609600000|2020-11-17 10:40:00|1382.6|1382.2|1384|1383.6|1384.6|1384.4|1382.4|1382|73268
1605609900000|2020-11-17 10:45:00|1384.2|1383.8|1386.2|1386|1386.8|1386.4|1384|1383.8|159824
1605610200000|2020-11-17 10:50:00|1386.4|1386.2|1384.8|1384.6|1388.6|1388.4|1384.6|1384.2|164723
1605610500000|2020-11-17 10:55:00|1385|1384.8|1387.6|1387.2|1388.4|1388.2|1384.6|1384.4|110045
1605610800000|2020-11-17 11:00:00|1387.4|1387.4|1387.8|1387.4|1388.2|1388|1386.6|1386.4|50333
1605611100000|2020-11-17 11:05:00|1387.6|1387.6|1387.8|1387.4|1390|1389.8|1387.6|1387.4|125420
1605611400000|2020-11-17 11:10:00|1387.6|1387.2|1384.2|1384|1387.6|1387.4|1384.2|1384|93590
1605611700000|2020-11-17 11:15:00|1384|1383.8|1383.8|1383.6|1385.4|1385|1383.6|1383.4|91193
1605612000000|2020-11-17 11:20:00|1384|1383.8|1385.2|1384.8|1386.4|1386.2|1384|1383.6|63473
1605612300000|2020-11-17 11:25:00|1385|1384.6|1383.6|1383.4|1387.2|1387|1383.6|1383.2|182114
1605612600000|2020-11-17 11:30:00|1383.8|1383.6|1387.2|1386.8|1387.4|1387.2|1383.8|1383.4|54413
1605612900000|2020-11-17 11:35:00|1387|1387|1383.8|1383.6|1387.8|1387.4|1383.6|1383.4|45045
1605613200000|2020-11-17 11:40:00|1384|1384|1385.2|1384.8|1385.4|1385|1383.2|1383|61295
1605613500000|2020-11-17 11:45:00|1385.4|1385|1385.4|1385.2|1386.4|1386|1384.6|1384.4|53305
1605613800000|2020-11-17 11:50:00|1385.6|1385|1387.6|1387.4|1389|1388.8|1385.4|1385|78739
1605614100000|2020-11-17 11:55:00|1387.8|1387.6|1388.6|1388.2|1389.2|1389|1386.8|1386.6|70152
1605614400000|2020-11-17 12:00:00|1388.8|1388.4|1389.8|1389.6|1390|1389.8|1388|1387.8|85102
1605614700000|2020-11-17 12:05:00|1389.6|1389.4|1387.8|1387.6|1389.6|1389.4|1387.6|1387.2|75972
1605615000000|2020-11-17 12:10:00|1387.6|1387.4|1390.2|1389.8|1390.4|1390|1387.4|1387|116307
1605615300000|2020-11-17 12:15:00|1390.4|1390|1387.8|1387.4|1390.6|1390.4|1387.6|1387.4|53820
1605615600000|2020-11-17 12:20:00|1388|1387.6|1388.2|1388|1388.2|1388|1386.6|1386.2|82336
1605615900000|2020-11-17 12:25:00|1388.4|1387.8|1389.4|1389.2|1390|1389.8|1387.4|1387|133231
1605616200000|2020-11-17 12:30:00|1389.6|1389.4|1387|1386.6|1389.6|1389.4|1386.4|1386.2|78178
1605616500000|2020-11-17 12:35:00|1386.8|1386.4|1385.4|1385.2|1388|1387.8|1385.2|1385|66260
1605616800000|2020-11-17 12:40:00|1385.6|1385.4|1387.8|1387.4|1388|1387.8|1385.6|1385.4|71443
1605617100000|2020-11-17 12:45:00|1388|1387.6|1386.8|1386.6|1389|1388.6|1386.8|1386.6|78378
1605617400000|2020-11-17 12:50:00|1386.6|1386.4|1387.8|1387.4|1388.6|1388.2|1386.6|1386.2|72654
1605617700000|2020-11-17 12:55:00|1387.6|1387.6|1388|1387.8|1390.4|1390.2|1387.6|1387.6|76350
1605618000000|2020-11-17 13:00:00|1388.2|1388|1387.6|1387.2|1389.2|1389|1387.2|1387|75091
1605618300000|2020-11-17 13:05:00|1387.4|1387.4|1387|1386.6|1387.8|1387.4|1385.4|1385.2|100381
1605618600000|2020-11-17 13:10:00|1386.8|1386.4|1388|1387.8|1390.2|1390|1386.6|1386.4|126932
1605618900000|2020-11-17 13:15:00|1388.2|1388|1390.2|1390|1391|1390.8|1388|1387.8|80383
1605619200000|2020-11-17 13:20:00|1390|1389.8|1390|1389.8|1390.8|1390.6|1389|1388.8|135971
1605619500000|2020-11-17 13:25:00|1389.8|1389.6|1391.6|1391.2|1391.6|1391.4|1389.8|1389.6|123748
1605619800000|2020-11-17 13:30:00|1391.8|1391.6|1388.2|1387.8|1392.2|1392|1386.8|1386.6|231391
1605620100000|2020-11-17 13:35:00|1388|1387.6|1387.8|1387.6|1388.8|1388.6|1385.8|1385.6|220459
1605620400000|2020-11-17 13:40:00|1388|1387.8|1387.8|1387.6|1390.8|1390.4|1387|1386.8|135559
1605620700000|2020-11-17 13:45:00|1387.6|1387.4|1389.8|1389.4|1390.2|1390|1387.6|1387.4|137625
1605621000000|2020-11-17 13:50:00|1389.6|1389.6|1391.4|1391.2|1391.6|1391.4|1389.4|1389.2|40545
1605621300000|2020-11-17 13:55:00|1391.6|1391.4|1390|1389.8|1392|1391.8|1389.8|1389.6|60256
1605621600000|2020-11-17 14:00:00|1390.2|1390|1388.2|1388|1390.6|1390.4|1385|1384.8|185926
1605621900000|2020-11-17 14:05:00|1388.4|1387.8|1389.2|1388.8|1389.8|1389.6|1387|1386.8|73417
1605622200000|2020-11-17 14:10:00|1389.4|1389|1393.6|1393|1393.6|1393.2|1389|1388.8|280733
1605622500000|2020-11-17 14:15:00|1393.4|1392.8|1391.8|1391.4|1393.6|1393.4|1391|1390.6|63746
1605622800000|2020-11-17 14:20:00|1392|1391.6|1393.8|1393.4|1395.8|1395.6|1392|1391.4|160101
1605623100000|2020-11-17 14:25:00|1393.6|1393.6|1391|1390.8|1394.4|1394|1390.6|1390.4|157322
1605623400000|2020-11-17 14:30:00|1390.8|1390.6|1385.4|1384.8|1391|1390.6|1383.6|1383.2|382822
1605623700000|2020-11-17 14:35:00|1385.6|1385|1385.6|1385|1386.8|1386.2|1382.2|1382|233031
1605624000000|2020-11-17 14:40:00|1385.4|1384.8|1387.2|1386.8|1388.8|1388.6|1383.2|1383|190783
1605624300000|2020-11-17 14:45:00|1387.4|1387|1387.8|1387.4|1389.4|1389.2|1385.8|1385.6|139220
1605624600000|2020-11-17 14:50:00|1387.6|1387.6|1383.4|1383|1389|1388.8|1383|1382.4|234905
1605624900000|2020-11-17 14:55:00|1383.2|1382.8|1381.8|1381.2|1384.4|1384.2|1380.2|1379.6|348505
1605625200000|2020-11-17 15:00:00|1381.6|1381.4|1382.6|1382|1385.8|1385.2|1381|1380.6|163877
1605625500000|2020-11-17 15:05:00|1382.4|1382.2|1383.2|1382.8|1384.4|1384|1380.6|1380.4|140328
1605625800000|2020-11-17 15:10:00|1383|1382.6|1386.6|1386.4|1387|1386.6|1382.6|1382.2|160114
1605626100000|2020-11-17 15:15:00|1386.8|1386.6|1392|1391.6|1392.2|1391.8|1385.6|1385.4|472460
1605626400000|2020-11-17 15:20:00|1391.8|1391.8|1395.8|1395.4|1396|1395.6|1391.8|1391.6|578710
1605626700000|2020-11-17 15:25:00|1395.6|1395.2|1396.4|1396|1397.2|1397|1394.2|1394|174897
1605627000000|2020-11-17 15:30:00|1396.6|1396.2|1397.6|1397|1398.2|1398|1394.4|1394.2|168501
1605627300000|2020-11-17 15:35:00|1397.4|1397.2|1399|1398.8|1399|1398.8|1396.4|1396.2|100412
1605627600000|2020-11-17 15:40:00|1399.2|1399|1402|1401.8|1402.6|1402.2|1399|1398.6|458535
1605627900000|2020-11-17 15:45:00|1401.8|1401.6|1403.6|1403.4|1403.8|1403.4|1401.6|1401.4|162491
1605628200000|2020-11-17 15:50:00|1403.8|1403.2|1405.8|1405.4|1406|1405.6|1403.6|1403.2|350838
1605628500000|2020-11-17 15:55:00|1405.6|1405.2|1403.2|1403|1405.6|1405.2|1402.2|1402|247838
1605628800000|2020-11-17 16:00:00|1403.4|1403.2|1403.4|1403.2|1406|1405.6|1402.4|1402.2|174393
1605629100000|2020-11-17 16:05:00|1403.6|1403.4|1404|1403.8|1405|1404.8|1403|1402.8|169971
1605629400000|2020-11-17 16:10:00|1404.2|1404|1408.8|1408.6|1409|1408.8|1404|1403.8|323243
1605629700000|2020-11-17 16:15:00|1409|1408.8|1410.2|1410|1412|1411.8|1408.2|1408|353681
1605630000000|2020-11-17 16:20:00|1410.4|1410.2|1415.6|1415.4|1415.8|1415.6|1410.2|1410|428858
1605630300000|2020-11-17 16:25:00|1415.4|1415.2|1413.6|1413.2|1415.6|1415.4|1412.8|1412.4|354663
1605686400000|2020-11-18 08:00:00|1411.8|1410|1406.2|1405.4|1411.8|1410.4|1404.8|1404.2|355359
1605686700000|2020-11-18 08:05:00|1406.4|1405.6|1412.6|1411.6|1412.6|1411.6|1402.6|1402.2|234222
1605687000000|2020-11-18 08:10:00|1412.8|1411.8|1409|1408.8|1412.8|1412|1404|1403.2|334551
1605687300000|2020-11-18 08:15:00|1409.2|1408.6|1408.8|1408.2|1410.6|1410.2|1403.8|1403.2|291584
1605687600000|2020-11-18 08:20:00|1409|1408.4|1410|1409.6|1410.6|1410.2|1404.8|1404.2|212216
1605687900000|2020-11-18 08:25:00|1409.8|1409.4|1405.4|1405.2|1410.2|1410|1405|1404.8|138963
1605688200000|2020-11-18 08:30:00|1405.6|1405|1405.6|1405|1408|1407.4|1404.6|1404.2|73068
1605688500000|2020-11-18 08:35:00|1405.8|1405.2|1406.4|1405.6|1407.6|1407.2|1404.6|1404.4|108765
1605688800000|2020-11-18 08:40:00|1406.2|1405.8|1407.4|1407|1408.6|1408.4|1405.2|1404.8|66568
1605689100000|2020-11-18 08:45:00|1407.2|1406.8|1407.2|1406.8|1408.4|1408.2|1405.8|1405.6|159896
1605689400000|2020-11-18 08:50:00|1407.4|1407|1406.4|1406|1407.6|1407.2|1405|1404.8|75598
1605689700000|2020-11-18 08:55:00|1406.6|1406.2|1403.8|1403.4|1407.4|1407|1403.6|1403.4|76827
1605690000000|2020-11-18 09:00:00|1404|1403.8|1402.4|1402.2|1404.6|1404.4|1401|1400.8|260572
1605690300000|2020-11-18 09:05:00|1402.2|1402|1400.6|1400.2|1402.8|1402.6|1399|1398.6|179830
1605690600000|2020-11-18 09:10:00|1400.4|1400|1401.2|1401|1403.4|1403|1399.8|1399.6|168143
1605690900000|2020-11-18 09:15:00|1401.4|1400.8|1404|1403.6|1404.8|1404.6|1400|1399.8|175646
1605691200000|2020-11-18 09:20:00|1403.8|1403.4|1402.2|1401.8|1404.2|1404|1401.4|1401.2|73409
1605691500000|2020-11-18 09:25:00|1402|1402|1403|1402.6|1403.6|1403.2|1402|1402|70593
1605691800000|2020-11-18 09:30:00|1403.2|1402.8|1402.8|1402.4|1404.6|1404.4|1401.6|1401.4|60295
1605692100000|2020-11-18 09:35:00|1403|1402.8|1405.2|1405|1405.8|1405.4|1402.4|1402|97404
1605692400000|2020-11-18 09:40:00|1405.4|1405.2|1405.2|1404.8|1406|1405.6|1403.8|1403.6|90640
1605692700000|2020-11-18 09:45:00|1405|1404.6|1406|1405.8|1406.8|1406.4|1405|1404.6|68067
1605693000000|2020-11-18 09:50:00|1406.2|1405.6|1409.8|1409.6|1409.8|1409.6|1406|1405.6|197356
1605693300000|2020-11-18 09:55:00|1410|1409.8|1408.4|1408|1410.6|1410.4|1407.8|1407.6|188939
1605693600000|2020-11-18 10:00:00|1408.6|1408.2|1413.2|1412.8|1413.4|1413|1408|1407.6|205572
1605693900000|2020-11-18 10:05:00|1413.4|1413|1415.8|1415.4|1417.4|1417.2|1413.4|1413|349746
1605694200000|2020-11-18 10:10:00|1415.6|1415.2|1416.2|1415.8|1416.2|1416|1413.2|1413|99645
1605694500000|2020-11-18 10:15:00|1416|1416|1415.2|1414.8|1419|1418.8|1414.8|1414.6|236519
1605694800000|2020-11-18 10:20:00|1415.4|1415|1416|1415.4|1416.2|1415.8|1413.6|1413.2|177207
1605695100000|2020-11-18 10:25:00|1415.8|1415.6|1416.6|1416.2|1417.4|1417|1415.2|1414.8|102020
1605695400000|2020-11-18 10:30:00|1416.4|1416.4|1416.6|1416.2|1417.6|1417.4|1415|1414.6|283408
1605695700000|2020-11-18 10:35:00|1416.8|1416.4|1417.8|1417.4|1420|1419.8|1416|1415.4|385298
1605696000000|2020-11-18 10:40:00|1417.6|1417.2|1417.2|1417|1418|1417.8|1416.2|1415.8|167771
1605696300000|2020-11-18 10:45:00|1417.4|1416.8|1416.2|1415.8|1418|1417.8|1414.6|1414.2|198904
1605696600000|2020-11-18 10:50:00|1416.4|1416|1417.8|1417.4|1418|1417.8|1415.6|1415.4|154811
1605696900000|2020-11-18 10:55:00|1417.6|1417.6|1417.2|1416.8|1418.4|1418.2|1416.2|1415.8|80013
1605697200000|2020-11-18 11:00:00|1417|1417|1417.8|1417.4|1418.6|1418.2|1416.8|1416.6|281505
1605697500000|2020-11-18 11:05:00|1417.6|1417.2|1418|1417.8|1418.6|1418.4|1416.8|1416.6|87116
1605697800000|2020-11-18 11:10:00|1417.8|1417.6|1418.8|1418.4|1419.6|1419.2|1417.8|1417.4|46101
1605698100000|2020-11-18 11:15:00|1418.6|1418.2|1415.6|1415.4|1419.8|1419.6|1415.6|1415.4|69921
1605698400000|2020-11-18 11:20:00|1415.8|1415.2|1414.2|1413.8|1415.8|1415.4|1411.6|1411.4|162684
1605698700000|2020-11-18 11:25:00|1414.4|1413.6|1414.8|1414.4|1415.6|1415.4|1412.8|1412.6|74111
1605699000000|2020-11-18 11:30:00|1415|1414.6|1414.8|1414.4|1416|1415.8|1414.4|1414|28443
1605699300000|2020-11-18 11:35:00|1414.6|1414.2|1414.4|1414.2|1415.6|1415.2|1413.8|1413.4|42066
1605699600000|2020-11-18 11:40:00|1414.6|1414.4|1417.8|1417.4|1418.4|1418|1414.6|1414.4|84698
1605699900000|2020-11-18 11:45:00|1418|1417.6|1430.6|1430.2|1431.6|1431.2|1417.6|1417.2|713032
1605700200000|2020-11-18 11:50:00|1430.4|1430|1424.2|1423.8|1430.6|1430|1423.6|1423.4|300583
1605700500000|2020-11-18 11:55:00|1424|1423.6|1423.8|1423.2|1424|1423.6|1421.4|1421|185905
1605700800000|2020-11-18 12:00:00|1423.6|1423.4|1424.4|1424.2|1426.8|1426.6|1422.2|1422|127102
1605701100000|2020-11-18 12:05:00|1424.6|1424.4|1428.8|1428.4|1428.8|1428.4|1424.6|1424|97163
1605701400000|2020-11-18 12:10:00|1428.6|1428.2|1427|1426.6|1429|1428.6|1426.6|1426.4|170079
1605701700000|2020-11-18 12:15:00|1427.2|1426.4|1424.2|1424|1427.4|1426.8|1424|1423.8|130391
1605702000000|2020-11-18 12:20:00|1424.4|1424.2|1426.8|1426.4|1427.4|1427.2|1424.4|1424.2|77049
1605702300000|2020-11-18 12:25:00|1427|1426.6|1428.6|1428.2|1428.8|1428.4|1426.8|1426.6|66913
1605702600000|2020-11-18 12:30:00|1428.4|1428.4|1430.2|1430|1432|1431.8|1427.8|1427.6|204756
1605702900000|2020-11-18 12:35:00|1430.4|1430.2|1432.2|1432|1432.2|1432|1429|1428.8|150243
1605703200000|2020-11-18 12:40:00|1432.4|1432.2|1433.6|1433.4|1433.6|1433.4|1431.4|1431.2|260504
1605703500000|2020-11-18 12:45:00|1433.8|1433.6|1432.4|1432|1435.6|1435.2|1432.2|1432|195125
1605703800000|2020-11-18 12:50:00|1432.2|1431.8|1433.6|1433.2|1433.6|1433.4|1431|1430.6|72143
1605704100000|2020-11-18 12:55:00|1433.8|1433.4|1433.4|1433|1434.6|1434.4|1432.4|1432|250084
1605704400000|2020-11-18 13:00:00|1433.6|1433.2|1432.6|1432.2|1434.4|1434.2|1432.2|1432|164954
1605704700000|2020-11-18 13:05:00|1432.8|1432.4|1433|1432.8|1433.4|1433|1429.4|1429|301286
1605705000000|2020-11-18 13:10:00|1432.8|1432.6|1433.2|1432.8|1434|1433.8|1432|1431.6|116965
1605705300000|2020-11-18 13:15:00|1433|1432.6|1431.8|1431.6|1433.4|1433|1431|1430.8|98817
1605705600000|2020-11-18 13:20:00|1431.6|1431.4|1430|1429.6|1433|1432.8|1428.2|1428|145122
1605705900000|2020-11-18 13:25:00|1430.2|1429.8|1432.8|1432.6|1433|1432.8|1429.6|1429.4|134755
1605706200000|2020-11-18 13:30:00|1432.6|1432.4|1432.8|1432.2|1433.6|1433.2|1431|1430.4|105253
1605706500000|2020-11-18 13:35:00|1432.6|1432.4|1433|1432.6|1434|1433.8|1431.4|1431.2|112071
1605706800000|2020-11-18 13:40:00|1433.2|1432.8|1433.4|1433|1434.8|1434.6|1432|1431.6|118660
1605707100000|2020-11-18 13:45:00|1433.6|1433.2|1433.6|1433.2|1433.8|1433.6|1431|1430.6|113997
1605707400000|2020-11-18 13:50:00|1433.4|1433|1435.4|1435.2|1435.6|1435.4|1432.4|1432|188949
1605707700000|2020-11-18 13:55:00|1435.2|1435|1437.8|1437.6|1438|1437.8|1435.2|1435|240544
1605708000000|2020-11-18 14:00:00|1437.6|1437.4|1438.8|1438.6|1439.4|1439|1437|1436.8|174809
1605708300000|2020-11-18 14:05:00|1439|1438.8|1439.6|1439.4|1441.6|1441.2|1438.8|1438.4|240527
1605708600000|2020-11-18 14:10:00|1439.8|1439.2|1439.8|1439.6|1440.8|1440.6|1438.8|1438.4|111699
1605708900000|2020-11-18 14:15:00|1440|1439.8|1435.4|1435.2|1440.2|1440|1435.2|1435|116500
1605709200000|2020-11-18 14:20:00|1435.2|1435|1434.4|1434|1436.6|1436.4|1434.2|1434|151713
1605709500000|2020-11-18 14:25:00|1434.2|1434.2|1429.8|1429.4|1434.8|1434.6|1427.6|1427.4|276014
1605709800000|2020-11-18 14:30:00|1430|1429.6|1434|1433.6|1435|1434.4|1429|1428.6|297437
1605710100000|2020-11-18 14:35:00|1433.8|1433.4|1432.2|1432|1434.4|1434.2|1429.4|1429|182361
1605710400000|2020-11-18 14:40:00|1432.4|1432.2|1435|1434.4|1436|1435.8|1431|1430.6|135791
1605710700000|2020-11-18 14:45:00|1434.8|1434.6|1433|1432.6|1435.2|1434.8|1431.4|1431|147038
1605711000000|2020-11-18 14:50:00|1432.8|1432.4|1431.6|1431.4|1435.2|1435|1431.2|1430.8|170219
1605711300000|2020-11-18 14:55:00|1431.8|1431.6|1433.4|1433|1434.2|1434|1431.8|1431.4|119515
1605711600000|2020-11-18 15:00:00|1433.2|1433.2|1436.6|1436.2|1437.8|1437.6|1433.2|1433|172620
1605711900000|2020-11-18 15:05:00|1436.8|1436.6|1434.8|1434.4|1438|1437.8|1434.6|1434.2|154762
1605712200000|2020-11-18 15:10:00|1435|1434.6|1433.4|1433|1437|1436.8|1433.2|1433|148648
1605712500000|2020-11-18 15:15:00|1433.6|1433.2|1429|1428.6|1434|1433.4|1428.8|1428.4|259271
1605712800000|2020-11-18 15:20:00|1428.8|1428.2|1430|1429.6|1430.8|1430.4|1426.4|1426|262162
1605713100000|2020-11-18 15:25:00|1429.8|1429.8|1431.4|1431|1432|1431.8|1429.6|1429|185042
1605713400000|2020-11-18 15:30:00|1431.6|1431.2|1427|1426.6|1433|1432.6|1426.8|1426.6|254031
1605713700000|2020-11-18 15:35:00|1426.8|1426.4|1424.6|1424.2|1427.8|1427.6|1423.6|1423.2|278266
1605714000000|2020-11-18 15:40:00|1424.8|1424.4|1423.4|1423|1425.8|1425.4|1423.2|1423|216668
1605714300000|2020-11-18 15:45:00|1423.2|1423.2|1423.2|1422.8|1424|1423.8|1421.6|1421.2|204676
1605714600000|2020-11-18 15:50:00|1423.4|1423|1423.8|1423.6|1424.8|1424.6|1421.4|1421|168542
1605714900000|2020-11-18 15:55:00|1423.6|1423.4|1421.2|1420.8|1424.2|1424|1420.8|1420.6|208323
1605715200000|2020-11-18 16:00:00|1421|1420.6|1424.8|1424.4|1427|1426.6|1421|1420.6|162385
1605715500000|2020-11-18 16:05:00|1424.6|1424.6|1427.4|1427|1427.8|1427.4|1424.2|1424|180638
1605715800000|2020-11-18 16:10:00|1427.6|1427.2|1428.6|1428.2|1429|1428.6|1427.2|1427|114223
1605716100000|2020-11-18 16:15:00|1428.4|1428.4|1430|1429.8|1430|1429.8|1428.2|1427.8|167417
1605716400000|2020-11-18 16:20:00|1429.8|1429.6|1428|1427.8|1430|1429.8|1427.8|1427.6|251046
1605716700000|2020-11-18 16:25:00|1428.2|1428|1428.4|1427.8|1430|1429.8|1427.4|1427.2|196870
1605772800000|2020-11-19 08:00:00|1436.6|1364.4|1397.8|1397.2|1436.6|1399|1391|1364.4|720216
1605773100000|2020-11-19 08:05:00|1397.6|1397|1399.6|1399.2|1400|1399.6|1391|1390.6|471307
1605773400000|2020-11-19 08:10:00|1399.8|1399.4|1396.2|1395.6|1400.6|1400|1393|1392.2|539535
1605773700000|2020-11-19 08:15:00|1396|1395.4|1391|1390.6|1396|1395.4|1387.8|1387.4|553586
1605774000000|2020-11-19 08:20:00|1390.8|1390.2|1393.6|1393.4|1394.2|1393.8|1389.6|1389|265715
1605774300000|2020-11-19 08:25:00|1393|1393.2|1397.6|1397.2|1398.8|1398.4|1392.2|1392|244568
1605774600000|2020-11-19 08:30:00|1397.8|1397|1393.8|1393.2|1397.8|1397.2|1392.8|1392.2|94790
1605774900000|2020-11-19 08:35:00|1393.6|1393|1394.4|1394|1396.4|1395.6|1393|1392.4|102207
1605775200000|2020-11-19 08:40:00|1394.2|1393.8|1395.2|1395|1396|1395.4|1392.8|1392.2|107502
1605775500000|2020-11-19 08:45:00|1395.4|1394.8|1390.6|1390.2|1395.6|1394.8|1390.6|1390.2|176750
1605775800000|2020-11-19 08:50:00|1390.8|1390.4|1387|1386.6|1390.8|1390.6|1386.4|1386|290649
1605776100000|2020-11-19 08:55:00|1386.6|1386.4|1386.4|1386|1388|1387.6|1386|1385.8|126073
1605776400000|2020-11-19 09:00:00|1386.2|1385.8|1383.2|1383|1388|1387.6|1383.2|1383|424905
1605776700000|2020-11-19 09:05:00|1383|1382.8|1385.6|1385.2|1386.8|1386.6|1381.8|1381.4|175652
1605777000000|2020-11-19 09:10:00|1385.4|1385.4|1385.2|1385|1388.2|1388|1385|1384.6|159223
1605777300000|2020-11-19 09:15:00|1385.4|1385.2|1385|1384.8|1387|1386.8|1384.4|1384|107123
1605777600000|2020-11-19 09:20:00|1384.8|1384.6|1382.8|1382.4|1384.8|1384.6|1382.2|1382|119787
1605777900000|2020-11-19 09:25:00|1383|1382.6|1386|1385.6|1386.4|1386|1382|1381.8|107617
1605778200000|2020-11-19 09:30:00|1385.8|1385.4|1387.6|1387.2|1388.2|1388|1385.6|1385.2|118553
1605778500000|2020-11-19 09:35:00|1387.4|1387|1390.6|1390.2|1390.8|1390.4|1386.4|1386|131208
1605778800000|2020-11-19 09:40:00|1390.4|1390|1386|1385.8|1390.8|1390.6|1386|1385.8|127088
1605779100000|2020-11-19 09:45:00|1386.2|1385.6|1389.2|1388.8|1389.4|1389.2|1385.4|1385|194460
1605779400000|2020-11-19 09:50:00|1389|1388.6|1383.8|1383.6|1389.2|1388.8|1383.6|1383.4|132171
1605779700000|2020-11-19 09:55:00|1384|1383.8|1383.8|1383.4|1385.8|1385.4|1382.8|1382.6|135491
1605780000000|2020-11-19 10:00:00|1383.6|1383.6|1383.2|1383|1385.2|1384.8|1382.8|1382.6|124548
1605780300000|2020-11-19 10:05:00|1383.4|1383.2|1381.4|1381|1384|1383.8|1380.8|1380.6|132622
1605780600000|2020-11-19 10:10:00|1381.2|1380.8|1382.4|1382.2|1382.8|1382.4|1379.2|1379|338632
1605780900000|2020-11-19 10:15:00|1382.2|1382|1382.6|1382.2|1383.6|1383.4|1381.8|1381.6|103400
1605781200000|2020-11-19 10:20:00|1382.4|1382.4|1384.4|1384.2|1385|1384.8|1382.2|1382|155974
1605781500000|2020-11-19 10:25:00|1384.2|1384|1385.8|1385.4|1386|1385.8|1384.2|1384|103956
1605781800000|2020-11-19 10:30:00|1385.6|1385.2|1384.4|1384.2|1386.4|1386|1384.4|1384.2|69549
1605782100000|2020-11-19 10:35:00|1384.6|1384.4|1383.2|1383|1384.6|1384.4|1383|1382.8|61143
1605782400000|2020-11-19 10:40:00|1383.4|1382.8|1382|1381.6|1384.4|1384|1381.6|1381.2|90843
1605782700000|2020-11-19 10:45:00|1382.2|1381.8|1382.6|1382.4|1383.2|1383|1382|1381.8|75940
1605783000000|2020-11-19 10:50:00|1382.8|1382.6|1383.8|1383.4|1385.8|1385.6|1382.6|1382.4|156775
1605783300000|2020-11-19 10:55:00|1383.6|1383.2|1382|1381.8|1383.8|1383.4|1380.8|1380.6|118352
1605783600000|2020-11-19 11:00:00|1381.8|1381.6|1383.8|1383.6|1384.4|1384|1381.4|1381.2|65507
1605783900000|2020-11-19 11:05:00|1383.6|1383.4|1382|1381.6|1383.6|1383.4|1381.8|1381.4|74726
1605784200000|2020-11-19 11:10:00|1381.8|1381.8|1381.6|1381.2|1382.6|1382.4|1380.8|1380.4|60494
1605784500000|2020-11-19 11:15:00|1381.4|1381|1380.2|1379.8|1381.6|1381.2|1379.8|1379.6|165410
1605784800000|2020-11-19 11:20:00|1380|1380|1381.2|1380.8|1381.6|1381.2|1379.6|1379.4|118354
1605785100000|2020-11-19 11:25:00|1381|1381|1382|1381.6|1382.8|1382.6|1380.6|1380.2|86227
1605785400000|2020-11-19 11:30:00|1381.8|1381.8|1380.6|1380.4|1382|1381.8|1380|1379.8|92597
1605785700000|2020-11-19 11:35:00|1380.8|1380.6|1381.4|1381.2|1382|1381.6|1380.6|1380.4|59001
1605786000000|2020-11-19 11:40:00|1381.2|1381|1382.6|1382.4|1383|1382.8|1381|1380.6|76122
1605786300000|2020-11-19 11:45:00|1382.8|1382.6|1384|1383.8|1385|1384.6|1382.6|1382.4|106720
1605786600000|2020-11-19 11:50:00|1383.8|1383.6|1383|1382.8|1384|1383.8|1382.4|1382.2|94453
1605786900000|2020-11-19 11:55:00|1383.2|1383|1384.2|1384|1384.2|1384|1381.6|1381.4|82031
1605787200000|2020-11-19 12:00:00|1384.4|1383.8|1385.2|1385|1385.4|1385.2|1384|1383.6|68228
1605787500000|2020-11-19 12:05:00|1385.4|1385.2|1383.8|1383.6|1386|1385.6|1383.4|1383.2|57972
1605787800000|2020-11-19 12:10:00|1384|1383.8|1384.2|1384|1385.4|1385.2|1383.8|1383.6|43307
1605788100000|2020-11-19 12:15:00|1384|1383.8|1384|1383.8|1385|1384.8|1383.8|1383.6|2057102
1605788400000|2020-11-19 12:20:00|1384.2|1384|1383.2|1383|1384.6|1384.4|1382.4|1382|69326
1605788700000|2020-11-19 12:25:00|1383.4|1383.2|1382.8|1382.6|1384|1383.8|1382|1381.8|70652
1605789000000|2020-11-19 12:30:00|1382.6|1382.4|1386|1385.6|1386|1385.6|1382|1381.8|108144
1605789300000|2020-11-19 12:35:00|1385.8|1385.8|1385.8|1385.6|1386.2|1386|1384.6|1384.2|56454
1605789600000|2020-11-19 12:40:00|1385.6|1385.4|1384.4|1384.2|1387.2|1387|1384.2|1384|90050
1605789900000|2020-11-19 12:45:00|1384.6|1384.4|1386|1385.8|1386.4|1386|1384.4|1384|63725
1605790200000|2020-11-19 12:50:00|1385.8|1385.6|1385.8|1385.6|1387.2|1387|1385.2|1385|238733
1605790500000|2020-11-19 12:55:00|1386|1385.8|1384.6|1384.4|1386|1385.8|1384.4|1384.2|109846
1605790800000|2020-11-19 13:00:00|1384.4|1384.2|1383|1382.8|1384.4|1384.2|1383|1382.8|111061
1605791100000|2020-11-19 13:05:00|1383.2|1383|1384|1383.8|1384.2|1383.8|1383|1382.8|87189
1605791400000|2020-11-19 13:10:00|1383.8|1383.6|1386.2|1386|1386.4|1386.2|1383.8|1383.6|56193
1605791700000|2020-11-19 13:15:00|1386|1385.8|1386.2|1386|1386.6|1386.4|1384.6|1384.2|51470
1605792000000|2020-11-19 13:20:00|1386|1385.8|1386.2|1386|1386.6|1386.4|1385.4|1385|60191
1605792300000|2020-11-19 13:25:00|1386|1385.8|1383.8|1383.2|1386|1385.8|1382.6|1382.2|114461
1605792600000|2020-11-19 13:30:00|1384|1383.4|1384.4|1384.2|1385.2|1385|1381.4|1381|88626
1605792900000|2020-11-19 13:35:00|1384.2|1384|1383.6|1383.4|1384.2|1384|1382.6|1382.2|107449
1605793200000|2020-11-19 13:40:00|1383.8|1383.6|1384.4|1384.2|1385.4|1385.2|1383.4|1383.2|75669
1605793500000|2020-11-19 13:45:00|1384.2|1384|1385.2|1384.8|1385.2|1385|1383|1382.8|60317
1605793800000|2020-11-19 13:50:00|1385|1384.6|1385.2|1385|1385.8|1385.4|1384.6|1384.4|44495
1605794100000|2020-11-19 13:55:00|1385.4|1385.2|1385|1384.6|1385.8|1385.6|1384.4|1384.2|56032
1605794400000|2020-11-19 14:00:00|1384.8|1384.4|1382.8|1382.6|1385.4|1385|1382.2|1382|95552
1605794700000|2020-11-19 14:05:00|1383|1382.4|1383.8|1383.6|1384.2|1384|1382.8|1382.4|61680
1605795000000|2020-11-19 14:10:00|1383.6|1383.4|1385|1384.6|1385.2|1385|1382.6|1382.4|80001
1605795300000|2020-11-19 14:15:00|1384.8|1384.8|1384.8|1384.6|1385.8|1385.6|1384.6|1384.4|61062
1605795600000|2020-11-19 14:20:00|1384.6|1384.4|1383.2|1383|1384.8|1384.4|1382.4|1382.2|79195
1605795900000|2020-11-19 14:25:00|1383|1382.8|1383|1382.6|1384.2|1383.8|1382.2|1382|106644
1605796200000|2020-11-19 14:30:00|1382.8|1382.4|1381.8|1381.2|1383|1382.6|1375.8|1375.6|654033
1605796500000|2020-11-19 14:35:00|1381.6|1381|1385.6|1385.2|1386.4|1386.2|1380.6|1380.2|251580
1605796800000|2020-11-19 14:40:00|1385.4|1385.4|1385.8|1385.2|1386.6|1386.4|1383.6|1383.4|144550
1605797100000|2020-11-19 14:45:00|1385.6|1385|1389.8|1389.6|1391.6|1391.4|1385|1384.8|502216
1605797400000|2020-11-19 14:50:00|1390|1389.8|1391|1390.6|1393|1392.4|1389.6|1389.2|187964
1605797700000|2020-11-19 14:55:00|1390.8|1390.4|1390|1389.6|1390.8|1390.4|1387|1386.6|169216
1605798000000|2020-11-19 15:00:00|1389.8|1389.4|1388.8|1388.2|1391.8|1391.4|1387|1386.8|72895
1605798300000|2020-11-19 15:05:00|1389|1388.6|1389.4|1389|1389.6|1389.2|1386.8|1386.4|217083
1605798600000|2020-11-19 15:10:00|1389.6|1389.2|1387.4|1387|1390.6|1390.4|1387.2|1386.8|71809
1605798900000|2020-11-19 15:15:00|1387.6|1387.2|1386.2|1386|1389|1388.6|1386.2|1386|132112
1605799200000|2020-11-19 15:20:00|1386.4|1385.8|1386.4|1386|1388.2|1387.8|1385.8|1385.4|72699
1605799500000|2020-11-19 15:25:00|1386.2|1385.8|1383|1382.6|1386.2|1385.8|1382.8|1382.6|136009
1605799800000|2020-11-19 15:30:00|1383.2|1382.8|1382.2|1382|1384|1383.8|1381.8|1381.4|1119753
1605800100000|2020-11-19 15:35:00|1382.4|1382.2|1385.4|1385|1386|1385.8|1382.4|1382|138520
1605800400000|2020-11-19 15:40:00|1385.6|1385.2|1384.2|1383.8|1386.4|1386|1383.8|1383.6|119296
1605800700000|2020-11-19 15:45:00|1384.4|1384|1387.6|1387.4|1387.8|1387.4|1384.4|1384|199290
1605801000000|2020-11-19 15:50:00|1387.8|1387.6|1386.2|1385.8|1389|1388.8|1385.2|1385|109099
1605801300000|2020-11-19 15:55:00|1386.4|1386|1384|1383.8|1387.8|1387.6|1384|1383.8|93988
1605801600000|2020-11-19 16:00:00|1384.2|1384|1383|1382.8|1384.6|1384.4|1383|1382.8|119094
1605801900000|2020-11-19 16:05:00|1383.2|1382.6|1382|1381.8|1384.4|1384|1381.6|1381.4|147815
1605802200000|2020-11-19 16:10:00|1381.8|1381.6|1382.4|1382|1382.8|1382.6|1380.8|1380.6|263252
1605802500000|2020-11-19 16:15:00|1382.6|1382.2|1385.4|1385.2|1386.2|1385.8|1382.4|1382.2|172096
1605802800000|2020-11-19 16:20:00|1385.2|1385|1387.8|1387.6|1388.6|1388.2|1385|1384.6|278122
1605803100000|2020-11-19 16:25:00|1387.6|1387.4|1383|1382.4|1387.8|1387.6|1383|1382.4|301638
1605859200000|2020-11-20 08:00:00|1397.4|1365|1397.8|1397.2|1399.8|1399.6|1385.6|1365|417713
1605859500000|2020-11-20 08:05:00|1397.6|1397|1397.6|1397|1399.4|1398.8|1391.8|1390.8|316730
1605859800000|2020-11-20 08:10:00|1397.8|1397.2|1394.6|1394|1398.4|1397.8|1391.2|1390.6|221295
1605860100000|2020-11-20 08:15:00|1394.4|1393.8|1395.8|1395.2|1399.8|1399.4|1394|1393.6|216045
1605860400000|2020-11-20 08:20:00|1396|1395|1395|1394.6|1397.4|1397|1393.8|1393.4|253686
1605860700000|2020-11-20 08:25:00|1395.2|1394.8|1398|1397.6|1398.6|1398.4|1394.6|1394.4|288239
1605861000000|2020-11-20 08:30:00|1397.8|1397.8|1402.6|1402.2|1403.4|1403|1397.8|1397.6|331603
1605861300000|2020-11-20 08:35:00|1402.8|1402.4|1399.2|1398.8|1402.8|1402.4|1397.2|1396.8|135319
1605861600000|2020-11-20 08:40:00|1399|1398.6|1401|1400.6|1402.6|1402.2|1398|1397.6|147556
1605861900000|2020-11-20 08:45:00|1401.2|1400.8|1400.4|1400|1403|1402.8|1398.6|1398.4|152072
1605862200000|2020-11-20 08:50:00|1400.2|1400.2|1401.4|1401|1401.6|1401.2|1398.8|1398.6|104334
1605862500000|2020-11-20 08:55:00|1401.6|1401.2|1400.6|1400.4|1401.6|1401.4|1398|1397.8|156936
1605862800000|2020-11-20 09:00:00|1400.4|1400.2|1397|1396.6|1400.4|1400.2|1395.6|1395.2|139586
1605863100000|2020-11-20 09:05:00|1397.2|1396.8|1397.4|1396.8|1398|1397.6|1395.4|1395.2|2098844
1605863400000|2020-11-20 09:10:00|1397.2|1396.6|1398.2|1397.8|1398.6|1398.2|1396.8|1396.6|63347
1605863700000|2020-11-20 09:15:00|1398|1397.6|1397.6|1397.2|1398.6|1398.4|1396.2|1396|51692
1605864000000|2020-11-20 09:20:00|1397.8|1397.4|1399.4|1398.8|1399.8|1399.6|1397.6|1397.2|84101
1605864300000|2020-11-20 09:25:00|1399.2|1399|1403.2|1403|1403.8|1403.4|1398|1397.8|237293
1605864600000|2020-11-20 09:30:00|1403.4|1403.2|1403.4|1402.8|1404.2|1404|1402|1401.6|99408
1605864900000|2020-11-20 09:35:00|1403.2|1403|1403.2|1403|1404|1403.8|1402|1401.6|75749
1605865200000|2020-11-20 09:40:00|1403|1402.8|1404.2|1404|1405.2|1405|1402.6|1402.4|117035
1605865500000|2020-11-20 09:45:00|1404.4|1404.2|1403.6|1403.2|1406|1405.8|1403.2|1403|90656
1605865800000|2020-11-20 09:50:00|1403.8|1403.4|1401.2|1401|1403.8|1403.4|1400.6|1400.4|127325
1605866100000|2020-11-20 09:55:00|1401.4|1400.8|1400.2|1400|1402|1401.6|1400.2|1400|70995
1605866400000|2020-11-20 10:00:00|1400.4|1400.2|1402.6|1402.2|1403.2|1403|1399.4|1399.2|371805
1605866700000|2020-11-20 10:05:00|1402.8|1402.4|1402.6|1402.4|1403.8|1403.4|1400.8|1400.6|322330
1605867000000|2020-11-20 10:10:00|1402.8|1402.6|1405.4|1405.2|1405.6|1405.2|1402.2|1401.8|239146
1605867300000|2020-11-20 10:15:00|1405.6|1405.4|1403.8|1403.6|1408|1407.6|1403.8|1403.6|216725
1605867600000|2020-11-20 10:20:00|1404|1403.8|1405.8|1405.2|1405.8|1405.4|1403|1402.8|66142
1605867900000|2020-11-20 10:25:00|1405.6|1405.4|1406.4|1406|1407.2|1407|1405|1404.8|97318
1605868200000|2020-11-20 10:30:00|1406.2|1405.8|1407|1406.6|1408.6|1408.2|1406|1405.6|112218
1605868500000|2020-11-20 10:35:00|1406.8|1406.8|1407.2|1407|1408.4|1408.2|1406.8|1406.4|90736
1605868800000|2020-11-20 10:40:00|1407.4|1407.2|1409.4|1408.8|1410|1409.8|1407.2|1407|125858
1605869100000|2020-11-20 10:45:00|1409.2|1409.2|1410|1409.4|1410.2|1410|1407.6|1407.2|132046
1605869400000|2020-11-20 10:50:00|1409.8|1409.6|1409.4|1409|1410.6|1410.4|1407.8|1407.6|252420
1605869700000|2020-11-20 10:55:00|1409.2|1408.8|1408.4|1408.2|1409.8|1409.6|1408.4|1408|74147
1605870000000|2020-11-20 11:00:00|1408.6|1408.4|1407|1406.8|1408.6|1408.4|1405.8|1405.6|163023
1605870300000|2020-11-20 11:05:00|1406.8|1406.6|1407.6|1407.2|1408.4|1408.2|1406.2|1405.8|55732
1605870600000|2020-11-20 11:10:00|1407.4|1407|1408.6|1408.4|1409|1408.6|1407.4|1407|61817
1605870900000|2020-11-20 11:15:00|1408.8|1408.6|1409.6|1409.4|1409.8|1409.4|1407.8|1407.6|77551
1605871200000|2020-11-20 11:20:00|1409.4|1409.2|1413.2|1413|1413.6|1413.4|1409.4|1409|187093
1605871500000|2020-11-20 11:25:00|1413|1412.8|1410.8|1410.6|1413.2|1412.8|1410.4|1410.2|80327
1605871800000|2020-11-20 11:30:00|1410.6|1410.4|1413.4|1413|1413.4|1413.2|1410|1409.6|71600
1605872100000|2020-11-20 11:35:00|1413.2|1412.8|1411.4|1411.2|1413.4|1413.2|1411.2|1411|58551
1605872400000|2020-11-20 11:40:00|1411.2|1411|1408.6|1408.4|1411.2|1411|1408|1407.6|149493
1605872700000|2020-11-20 11:45:00|1408.4|1408.2|1409.4|1409|1409.4|1409.2|1407.6|1407.4|41364
1605873000000|2020-11-20 11:50:00|1409.2|1408.8|1409.8|1409.4|1410|1409.8|1408.6|1408.2|41918
1605873300000|2020-11-20 11:55:00|1409.6|1409.6|1411|1410.8|1411.6|1411.2|1409.6|1409.6|55606
1605873600000|2020-11-20 12:00:00|1411.2|1410.6|1409.2|1409|1411.2|1410.6|1408.2|1408|67847
1605873900000|2020-11-20 12:05:00|1409|1408.8|1407.4|1406.8|1409.6|1409.4|1406.6|1406.4|62828
1605874200000|2020-11-20 12:10:00|1407.2|1407|1409|1408.6|1409.2|1409|1406.4|1406.2|52004
1605874500000|2020-11-20 12:15:00|1408.8|1408.4|1408|1407.8|1408.8|1408.6|1407.6|1407.4|54534
1605874800000|2020-11-20 12:20:00|1407.8|1407.6|1407.2|1407|1408|1407.8|1406.2|1406|63236
1605875100000|2020-11-20 12:25:00|1407.4|1406.8|1406.2|1405.8|1407.8|1407.6|1406|1405.6|74131
1605875400000|2020-11-20 12:30:00|1406|1406|1405|1404.6|1406|1406|1404.2|1404|92927
1605875700000|2020-11-20 12:35:00|1404.8|1404.8|1405.6|1405.4|1407.2|1407|1404.6|1404.2|62910
1605876000000|2020-11-20 12:40:00|1405.4|1405.2|1405|1404.6|1405.8|1405.6|1404.4|1404.2|29253
1605876300000|2020-11-20 12:45:00|1404.8|1404.4|1405.6|1405.4|1406.2|1406|1404.4|1404.2|36449
1605876600000|2020-11-20 12:50:00|1405.4|1405.2|1405.4|1405|1406.6|1406.4|1405|1404.6|84019
1605876900000|2020-11-20 12:55:00|1405.2|1404.8|1405|1404.8|1406|1405.8|1404.8|1404.6|1029953
1605877200000|2020-11-20 13:00:00|1404.8|1404.6|1407.2|1406.8|1407.4|1407.2|1404.6|1404.2|76707
1605877500000|2020-11-20 13:05:00|1407|1406.6|1410.8|1410.6|1411.2|1410.8|1406.6|1406.2|92185
1605877800000|2020-11-20 13:10:00|1410.6|1410.4|1410.2|1409.8|1411.2|1410.8|1409.8|1409.6|85171
1605878100000|2020-11-20 13:15:00|1410|1410|1411.2|1411|1411.2|1411|1410|1409.8|46113
1605878400000|2020-11-20 13:20:00|1411.4|1411.2|1413.6|1413.2|1414.2|1414|1410.8|1410.4|129100
1605878700000|2020-11-20 13:25:00|1413.4|1413|1409|1408.6|1413.6|1413.4|1407.6|1407.4|51600
1605879000000|2020-11-20 13:30:00|1408.8|1408.4|1411.2|1411|1411.2|1411|1408.8|1408.4|47847
1605879300000|2020-11-20 13:35:00|1411.4|1411.2|1410.6|1410.2|1411.6|1411.4|1410.2|1409.8|54854
1605879600000|2020-11-20 13:40:00|1410.4|1410|1408.6|1408.4|1410.4|1410.2|1407.6|1407.4|151623
1605879900000|2020-11-20 13:45:00|1408.8|1408.6|1410|1409.8|1410|1409.8|1408.2|1408|49170
1605880200000|2020-11-20 13:50:00|1409.8|1409.6|1409.2|1409|1410.8|1410.4|1408.8|1408.6|78498
1605880500000|2020-11-20 13:55:00|1409.4|1409.2|1409.8|1409.6|1411.2|1411|1408.6|1408.2|365893
1605880800000|2020-11-20 14:00:00|1410|1409.8|1408|1407.6|1410.2|1410|1405|1404.6|127150
1605881100000|2020-11-20 14:05:00|1407.8|1407.4|1407.2|1407|1408|1407.6|1406.2|1405.8|99158
1605881400000|2020-11-20 14:10:00|1407|1406.8|1407.2|1407|1408|1407.6|1405.8|1405.6|85041
1605881700000|2020-11-20 14:15:00|1407|1406.8|1406.4|1406.2|1408|1407.8|1405.8|1405.6|85213
1605882000000|2020-11-20 14:20:00|1406.2|1406|1407.2|1407|1407.4|1407.2|1405.4|1405.2|90235
1605882300000|2020-11-20 14:25:00|1407.4|1407.2|1408.4|1408.2|1409.8|1409.6|1407|1406.6|120737
1605882600000|2020-11-20 14:30:00|1408.6|1408|1407.4|1407|1410|1409.8|1405.4|1405.2|230220
1605882900000|2020-11-20 14:35:00|1407.6|1407.2|1410.6|1410.2|1410.8|1410.6|1404.2|1404|691490
1605883200000|2020-11-20 14:40:00|1410.4|1410.4|1414.6|1414|1414.6|1414.4|1409.6|1409.2|240710
1605883500000|2020-11-20 14:45:00|1414.4|1414.2|1415|1414.4|1417.2|1417|1413.4|1413.2|443526
1605883800000|2020-11-20 14:50:00|1415.2|1414.6|1409.8|1409.6|1415.2|1414.8|1408|1407.6|145323
1605884100000|2020-11-20 14:55:00|1410|1409.8|1410.2|1409.8|1410.2|1409.8|1407|1406.6|113791
1605884400000|2020-11-20 15:00:00|1410|1410|1407.8|1407.2|1411|1410.8|1406.6|1406.4|103882
1605884700000|2020-11-20 15:05:00|1408|1407.4|1407|1406.6|1409.8|1409.6|1406|1405.8|163405
1605885000000|2020-11-20 15:10:00|1407.2|1406.8|1403.4|1403|1407.4|1407.2|1403|1402.8|302019
1605885300000|2020-11-20 15:15:00|1403.2|1402.8|1402.6|1402|1403.4|1403.2|1399.4|1399|219685
1605885600000|2020-11-20 15:20:00|1402.4|1402.4|1404.8|1404.4|1406|1405.6|1401.6|1401.2|67683
1605885900000|2020-11-20 15:25:00|1405|1404.6|1405.8|1405.6|1406.4|1406.2|1404.2|1404|56638
1605886200000|2020-11-20 15:30:00|1406|1405.8|1406.4|1406|1407.6|1407|1404.8|1404.6|86174
1605886500000|2020-11-20 15:35:00|1406.6|1406.2|1408.8|1408.4|1409.6|1409.4|1406.6|1406.2|101001
1605886800000|2020-11-20 15:40:00|1409|1408.6|1408.8|1408.4|1410|1409.8|1408.2|1408|105042
1605887100000|2020-11-20 15:45:00|1409|1408.6|1408.8|1408.4|1409.4|1409.2|1406.6|1406.4|88255
1605887400000|2020-11-20 15:50:00|1409|1408.6|1408.8|1408.4|1409.8|1409.6|1408|1407.8|144206
1605887700000|2020-11-20 15:55:00|1408.6|1408.6|1409.4|1409.2|1409.8|1409.4|1407|1406.6|95645
1605888000000|2020-11-20 16:00:00|1409.2|1409|1409|1408.6|1410|1409.8|1408.2|1407.8|151274
1605888300000|2020-11-20 16:05:00|1408.8|1408.4|1409|1408.6|1410|1409.8|1408.4|1408.2|175070
1605888600000|2020-11-20 16:10:00|1408.8|1408.4|1408.6|1408.2|1409.4|1409.2|1407.2|1407|177381
1605888900000|2020-11-20 16:15:00|1408.4|1408.4|1409.4|1409|1409.8|1409.6|1408.4|1408.2|254115
1605889200000|2020-11-20 16:20:00|1409.2|1408.8|1409.2|1408.8|1409.8|1409.6|1407.8|1407.6|159416
1605889500000|2020-11-20 16:25:00|1409.4|1409|1408.6|1408.4|1409.8|1409.6|1408.2|1408|222799
1606118400000|2020-11-23 08:00:00|1434|1432.2|1437.4|1436.6|1442.4|1441.6|1433|1432.2|674361
1606118700000|2020-11-23 08:05:00|1437.2|1436.4|1444|1443.2|1445|1444.6|1435.8|1435|631631
1606119000000|2020-11-23 08:10:00|1443.8|1443.4|1441|1440.6|1444.4|1444|1437.6|1437|302861
1606119300000|2020-11-23 08:15:00|1441.4|1440.8|1444|1443.6|1447|1446.4|1441|1440.6|439260
1606119600000|2020-11-23 08:20:00|1444.2|1443.8|1448.2|1447.4|1448.8|1448.4|1444|1443.4|391292
1606119900000|2020-11-23 08:25:00|1448|1447.6|1454|1453.4|1454.8|1454|1446.8|1446.4|749612
1606120200000|2020-11-23 08:30:00|1453.8|1453.6|1459.8|1459.4|1462|1461.2|1453|1452.6|532640
1606120500000|2020-11-23 08:35:00|1460|1459.2|1451.8|1451.2|1460|1459.4|1450.8|1450.4|287798
1606120800000|2020-11-23 08:40:00|1451.6|1451|1446.8|1446.4|1451.6|1451|1445.8|1445.4|326008
1606121100000|2020-11-23 08:45:00|1446.6|1446.2|1448|1447.6|1449|1448.8|1444.4|1444|299846
1606121400000|2020-11-23 08:50:00|1447.8|1447.4|1452|1451.2|1452|1451.8|1447|1446.6|361717
1606121700000|2020-11-23 08:55:00|1451.8|1451.4|1450.8|1450.4|1451.8|1451.6|1448|1447.8|226162
1606122000000|2020-11-23 09:00:00|1451|1450.6|1451.2|1451|1452.8|1452.6|1450.2|1450|123864
1606122300000|2020-11-23 09:05:00|1451.4|1451.2|1454.2|1453.4|1454.2|1454|1450.8|1450.6|114071
1606122600000|2020-11-23 09:10:00|1454|1453.2|1457.2|1456.8|1458|1457.8|1453.2|1453|193467
1606122900000|2020-11-23 09:15:00|1457.4|1457|1456.6|1456.4|1458.4|1458.2|1456|1455.8|107321
1606123200000|2020-11-23 09:20:00|1456.8|1456.2|1457.2|1456.6|1457.8|1457.6|1455.6|1455.4|94638
1606123500000|2020-11-23 09:25:00|1457|1456.4|1455.2|1454.6|1457.2|1456.4|1453.2|1453|143301
1606123800000|2020-11-23 09:30:00|1455.4|1454.8|1454.8|1454.6|1456|1455.8|1454|1453.8|218703
1606124100000|2020-11-23 09:35:00|1454.6|1454.4|1456.6|1456.4|1456.6|1456.4|1454|1453.8|123802
1606124400000|2020-11-23 09:40:00|1456.4|1456.2|1455.4|1455|1456.6|1456.4|1454.6|1454.2|229822
1606124700000|2020-11-23 09:45:00|1455.2|1455.2|1455.6|1455|1456.8|1456.6|1454.4|1454|84963
1606125000000|2020-11-23 09:50:00|1455.4|1455.2|1456.4|1456|1457.2|1456.8|1454.4|1454.2|159152
1606125300000|2020-11-23 09:55:00|1456.2|1456.2|1457.4|1457|1457.4|1457.2|1455.4|1455.2|78882
1606125600000|2020-11-23 10:00:00|1457.6|1457.2|1456.8|1456.4|1458|1457.6|1455.6|1455.4|138012
1606125900000|2020-11-23 10:05:00|1456.6|1456.2|1457|1456.6|1458.2|1458|1456|1455.8|149631
1606126200000|2020-11-23 10:10:00|1457.2|1456.8|1457.6|1457.4|1458.4|1458|1456.6|1456.4|47475
1606126500000|2020-11-23 10:15:00|1457.8|1457.2|1458.4|1458.2|1458.4|1458.2|1456.6|1456.4|167557
1606126800000|2020-11-23 10:20:00|1458.2|1458|1458.8|1458.6|1459.4|1459.2|1457.4|1457.2|173336
1606127100000|2020-11-23 10:25:00|1458.6|1458.4|1459.2|1459|1460|1459.8|1458.6|1458.4|128692
1606127400000|2020-11-23 10:30:00|1459.4|1459.2|1459.6|1459.4|1460.8|1460.6|1459|1458.8|189657
1606127700000|2020-11-23 10:35:00|1459.4|1459.2|1460.2|1460|1461.6|1461.4|1459.2|1459|170755
1606128000000|2020-11-23 10:40:00|1460.4|1460.2|1460.2|1460|1462.4|1462.2|1460.2|1460|262862
1606128300000|2020-11-23 10:45:00|1460.4|1459.8|1461.8|1461.6|1461.8|1461.6|1460.2|1459.8|246365
1606128600000|2020-11-23 10:50:00|1462|1461.8|1462.6|1462.4|1462.8|1462.6|1461.4|1461.2|121778
1606128900000|2020-11-23 10:55:00|1462.4|1462.2|1462|1461.6|1463|1462.8|1461.6|1461.4|107908
1606129200000|2020-11-23 11:00:00|1461.8|1461.8|1460.8|1460.6|1462.8|1462.4|1460.2|1460|82519
1606129500000|2020-11-23 11:05:00|1460.6|1460.4|1458.2|1458|1460.8|1460.6|1458.2|1457.8|195277
1606129800000|2020-11-23 11:10:00|1458.4|1458.2|1460|1459.8|1460|1459.8|1457.2|1457|204409
1606130100000|2020-11-23 11:15:00|1459.8|1459.6|1460.6|1460.4|1462|1461.8|1459.8|1459.6|295362
1606130400000|2020-11-23 11:20:00|1460.8|1460.6|1459.8|1459.6|1461.6|1461.4|1458.2|1458|159711
1606130700000|2020-11-23 11:25:00|1459.6|1459.4|1459.6|1459.4|1460.2|1460|1458.6|1458.2|100815
1606131000000|2020-11-23 11:30:00|1459.4|1459.2|1458|1457.8|1459.8|1459.6|1457.4|1457.2|172462
1606131300000|2020-11-23 11:35:00|1457.8|1457.6|1456.6|1456.4|1457.8|1457.6|1454.4|1454.2|89298
1606131600000|2020-11-23 11:40:00|1456.8|1456.6|1455.4|1455.2|1457|1456.8|1455|1454.8|52426
1606131900000|2020-11-23 11:45:00|1455.6|1455.4|1452.6|1452.4|1455.6|1455.4|1451.8|1451.6|173159
1606132200000|2020-11-23 11:50:00|1452.8|1452.6|1453.8|1453.4|1454.4|1454.2|1452.6|1452.2|116435
1606132500000|2020-11-23 11:55:00|1454|1453.6|1452.4|1452|1454|1453.8|1452.2|1451.8|112573
1606132800000|2020-11-23 12:00:00|1452.2|1451.8|1451|1450.6|1452.4|1452|1449.2|1449|169128
1606133100000|2020-11-23 12:05:00|1450.8|1450.8|1450.8|1450.6|1451.2|1451|1449.2|1449|137287
1606133400000|2020-11-23 12:10:00|1450.6|1450.4|1450|1449.8|1451|1450.8|1448.6|1448.4|71987
1606133700000|2020-11-23 12:15:00|1450.2|1450|1452.2|1452|1452.8|1452.6|1449.6|1449.4|147514
1606134000000|2020-11-23 12:20:00|1452|1451.8|1450.8|1450.6|1452.4|1452.2|1449.8|1449.6|68034
1606134300000|2020-11-23 12:25:00|1450.6|1450.4|1452.2|1452|1452.8|1452.6|1450.4|1450|129262
1606134600000|2020-11-23 12:30:00|1452.4|1452.2|1451.8|1451.6|1452.8|1452.6|1451.4|1451.2|111243
1606134900000|2020-11-23 12:35:00|1451.6|1451.4|1453.4|1453.2|1455|1454.6|1451|1450.8|141375
1606135200000|2020-11-23 12:40:00|1453.6|1453.4|1458|1457.6|1458.6|1458.2|1453.6|1453.2|368396
1606135500000|2020-11-23 12:45:00|1457.8|1457.8|1457.8|1457.4|1458.6|1458.4|1457.4|1457|58634
1606135800000|2020-11-23 12:50:00|1457.6|1457.6|1456.4|1456|1457.8|1457.6|1456.2|1456|104410
1606136100000|2020-11-23 12:55:00|1456.2|1455.8|1455.2|1455|1456.4|1456.2|1454.6|1454.4|85470
1606136400000|2020-11-23 13:00:00|1456|1454.8|1453.6|1453.2|1456.6|1456.4|1452.6|1452.4|275942
1606136700000|2020-11-23 13:05:00|1453.4|1453|1453.4|1453.2|1453.8|1453.6|1451.2|1451|125606
1606137000000|2020-11-23 13:10:00|1453.2|1453|1453.4|1453.2|1453.8|1453.4|1452.8|1452.6|52513
1606137300000|2020-11-23 13:15:00|1453.2|1453|1452.4|1452|1453.4|1453.2|1451.2|1451|152261
1606137600000|2020-11-23 13:20:00|1452.2|1452.2|1453.8|1453.6|1454.6|1454.2|1452.2|1452|94395
1606137900000|2020-11-23 13:25:00|1453.6|1453.4|1452|1451.8|1454.6|1454.4|1451.4|1451|149784
1606138200000|2020-11-23 13:30:00|1452.2|1452|1452.8|1452.6|1453|1452.8|1451.6|1451.4|96047
1606138500000|2020-11-23 13:35:00|1453|1452.8|1455|1454.8|1455.2|1455|1452.8|1452.6|73237
1606138800000|2020-11-23 13:40:00|1454.8|1454.6|1454.2|1453.8|1454.8|1454.6|1446.8|1446.2|385285
1606139100000|2020-11-23 13:45:00|1454.4|1454|1452.2|1452|1454.6|1454.2|1452|1451.8|96940
1606139400000|2020-11-23 13:50:00|1452.4|1452.2|1453.2|1452.8|1454.4|1454.2|1451.6|1451.4|216455
1606139700000|2020-11-23 13:55:00|1453.4|1453|1452.4|1452.2|1453.4|1453.2|1450.8|1450.4|143308
1606140000000|2020-11-23 14:00:00|1452.6|1452.4|1453.4|1453|1454|1453.8|1452.2|1451.8|81524
1606140300000|2020-11-23 14:05:00|1453.2|1453.2|1454.6|1454.4|1455|1454.8|1452.6|1452.2|110762
1606140600000|2020-11-23 14:10:00|1454.4|1454.2|1453.6|1453.2|1455.6|1455.2|1453.4|1453.2|62317
1606140900000|2020-11-23 14:15:00|1453.8|1453.4|1454.8|1454.6|1455.8|1455.6|1453.8|1453.4|152254
1606141200000|2020-11-23 14:20:00|1455|1454.8|1456|1455.4|1458|1457.8|1455|1454.6|268995
1606141500000|2020-11-23 14:25:00|1455.8|1455.6|1457.6|1457.2|1457.8|1457.6|1455|1454.6|265805
1606141800000|2020-11-23 14:30:00|1457.8|1457.4|1459.4|1459|1461.2|1461|1457.4|1457|392315
1606142100000|2020-11-23 14:35:00|1459.2|1459.2|1461|1460.6|1462|1461.8|1458.2|1457.8|266308
1606142400000|2020-11-23 14:40:00|1461.2|1460.8|1462.8|1462.4|1463|1462.8|1460|1459.6|157421
1606142700000|2020-11-23 14:45:00|1463|1462.6|1462.8|1462.4|1466.2|1466|1461.8|1461.4|479106
1606143000000|2020-11-23 14:50:00|1463|1462.6|1464.8|1464.4|1466.2|1466|1462.8|1462.4|352243
1606143300000|2020-11-23 14:55:00|1465|1464.2|1465|1464.6|1467|1466.6|1463.8|1463.4|362348
1606143600000|2020-11-23 15:00:00|1465.2|1464.8|1467|1466.6|1467.8|1467.4|1464|1463.6|344619
1606143900000|2020-11-23 15:05:00|1466.8|1466.8|1467.6|1467.2|1467.6|1467.4|1465.4|1465|527284
1606144200000|2020-11-23 15:10:00|1467.4|1467|1467.2|1467|1468.4|1468.2|1466.4|1466.2|297233
1606144500000|2020-11-23 15:15:00|1467.4|1466.8|1473|1472.6|1473|1472.8|1466.8|1466.4|646428
1606144800000|2020-11-23 15:20:00|1473.2|1472.8|1476.4|1475.8|1476.6|1476.4|1473.2|1472.6|339677
1606145100000|2020-11-23 15:25:00|1476|1476|1475.8|1475.6|1478.4|1478.2|1475.4|1475|436462
1606145400000|2020-11-23 15:30:00|1475.6|1475.4|1477.8|1477.4|1478.4|1478.2|1475.4|1475.2|342374
1606145700000|2020-11-23 15:35:00|1478|1477.6|1478.6|1478.4|1480|1479.8|1477.8|1477.6|266373
1606146000000|2020-11-23 15:40:00|1478.8|1478.6|1478.8|1478.4|1480|1479.8|1478|1477.8|231646
1606146300000|2020-11-23 15:45:00|1478.6|1478.2|1480|1479.8|1481|1480.8|1477.6|1477.4|516419
1606146600000|2020-11-23 15:50:00|1480.2|1480|1480.6|1480.4|1481.4|1481.2|1478.4|1478.2|374378
1606146900000|2020-11-23 15:55:00|1480.4|1480.2|1479.8|1479.4|1480.8|1480.6|1479.2|1478.8|174727
1606147200000|2020-11-23 16:00:00|1480|1479.6|1478.2|1477.8|1480|1479.8|1476.8|1476.6|199102
1606147500000|2020-11-23 16:05:00|1478.4|1478|1476.6|1476.2|1479|1478.4|1476.4|1476.2|205380
1606147800000|2020-11-23 16:10:00|1476.8|1476.4|1474.6|1474.4|1477.6|1477.4|1474.4|1474.2|265653
1606148100000|2020-11-23 16:15:00|1474.4|1474.2|1476.6|1476.4|1476.6|1476.4|1473.2|1473|261531
1606148400000|2020-11-23 16:20:00|1476.8|1476.6|1476.2|1475.8|1478.2|1478|1475.8|1475.6|318156
1606148700000|2020-11-23 16:25:00|1476|1475.6|1477.2|1476.8|1478|1477.8|1475.4|1475.2|245357
1606204800000|2020-11-24 08:00:00|1504|1501.2|1512.6|1512.4|1515|1514.4|1502.4|1501.2|1359298
1606205100000|2020-11-24 08:05:00|1513|1512.2|1516|1515.4|1517.8|1517.4|1510.6|1510|919778
1606205400000|2020-11-24 08:10:00|1515.6|1515.2|1517.8|1517.2|1520|1519.6|1514.8|1514|463506
1606205700000|2020-11-24 08:15:00|1517.6|1517|1515.8|1515.2|1520.2|1519.8|1515.2|1515|473123
1606206000000|2020-11-24 08:20:00|1515.4|1515|1518.4|1517.8|1520.2|1520|1512.8|1512.2|465028
1606206300000|2020-11-24 08:25:00|1518.2|1517.6|1521|1520.4|1521.4|1521.2|1515.8|1515.4|286832
1606206600000|2020-11-24 08:30:00|1520.8|1520.6|1521.8|1521.4|1522.4|1522.2|1519.6|1519.2|211229
1606206900000|2020-11-24 08:35:00|1521.6|1521.2|1520.8|1520.4|1524.6|1524.2|1519.6|1519.2|359063
1606207200000|2020-11-24 08:40:00|1521|1520.2|1522.8|1522.6|1523.2|1523|1519.6|1519.4|269925
1606207500000|2020-11-24 08:45:00|1523|1522.8|1523.6|1523|1524.6|1524.2|1521.6|1521.4|337413
1606207800000|2020-11-24 08:50:00|1523.8|1523.4|1524.2|1523.8|1525.8|1525.6|1519.4|1519|476175
1606208100000|2020-11-24 08:55:00|1524.4|1524|1524.6|1524|1526.8|1526.4|1521.6|1521.4|250357
1606208400000|2020-11-24 09:00:00|1524.4|1524.2|1525|1524.6|1525.2|1524.8|1521.2|1521|244861
1606208700000|2020-11-24 09:05:00|1525.2|1524.8|1526.8|1526.2|1528.2|1528|1524.8|1524.4|161387
1606209000000|2020-11-24 09:10:00|1526.6|1526|1526.8|1526.4|1530.4|1530.2|1526|1525.6|398044
1606209300000|2020-11-24 09:15:00|1526.6|1526.2|1526.2|1526|1528|1527.8|1525|1524.6|148928
1606209600000|2020-11-24 09:20:00|1526.4|1526.2|1528.2|1527.8|1529|1528.8|1525.8|1525.6|187510
1606209900000|2020-11-24 09:25:00|1528.4|1528|1529.2|1528.8|1529.6|1529.4|1526.6|1526.4|227609
1606210200000|2020-11-24 09:30:00|1529.4|1529|1532|1531.6|1532.2|1532|1529.2|1529|319317
1606210500000|2020-11-24 09:35:00|1531.8|1531.8|1532.8|1532.6|1533.8|1533.6|1531.4|1531|192294
1606210800000|2020-11-24 09:40:00|1533|1532.8|1537|1536.8|1539.4|1539.2|1533|1532.6|407142
1606211100000|2020-11-24 09:45:00|1536.8|1536.6|1537.2|1536.8|1537.2|1537|1534.6|1534.4|216527
1606211400000|2020-11-24 09:50:00|1537.4|1537|1539|1538.8|1539.4|1539.2|1537|1536.8|167377
1606211700000|2020-11-24 09:55:00|1539.2|1539|1542|1541.6|1542.4|1542.2|1539.2|1539|295747
1606212000000|2020-11-24 10:00:00|1542.2|1541.8|1544.2|1544|1544.2|1544|1539.4|1539.2|194634
1606212300000|2020-11-24 10:05:00|1544|1543.8|1543.4|1543.2|1546.6|1546.2|1542.4|1542.2|305393
1606212600000|2020-11-24 10:10:00|1543.6|1543.4|1540.4|1540.2|1543.6|1543.4|1539.6|1539.2|174875
1606212900000|2020-11-24 10:15:00|1540.6|1540.4|1538.4|1538|1541.6|1541.4|1536.2|1535.8|394107
1606213200000|2020-11-24 10:20:00|1538.2|1537.8|1534.6|1534.2|1538.6|1538.2|1533.8|1533.6|235335
1606213500000|2020-11-24 10:25:00|1534.4|1534|1536.6|1536.4|1536.6|1536.4|1533.8|1533.6|207654
1606213800000|2020-11-24 10:30:00|1536.4|1536.2|1538.8|1538.4|1539|1538.8|1534.4|1534|207524
1606214100000|2020-11-24 10:35:00|1538.6|1538.2|1541.8|1541.6|1542|1541.6|1538.2|1538|279772
1606214400000|2020-11-24 10:40:00|1541.6|1541.4|1534.4|1534|1542.6|1542.4|1534|1533.8|228201
1606214700000|2020-11-24 10:45:00|1534.6|1534.2|1539.4|1539.2|1540|1539.6|1534.6|1534|96372
1606215000000|2020-11-24 10:50:00|1539.6|1539|1539.8|1539.6|1540|1539.8|1538|1537.6|159911
1606215300000|2020-11-24 10:55:00|1540|1539.8|1542.6|1542.2|1543.8|1543.6|1539.8|1539.6|152641
1606215600000|2020-11-24 11:00:00|1542.4|1542|1543|1542.6|1543.6|1543.4|1540.8|1540.6|151697
1606215900000|2020-11-24 11:05:00|1542.8|1542.4|1546.2|1546|1546.2|1546|1541.8|1541.6|242416
1606216200000|2020-11-24 11:10:00|1546.4|1546.2|1544.2|1544|1548|1547.6|1544.2|1544|306136
1606216500000|2020-11-24 11:15:00|1544|1543.8|1542.2|1541.8|1544.8|1544.4|1541|1540.8|165792
1606216800000|2020-11-24 11:20:00|1542|1541.6|1544.6|1544.4|1544.8|1544.6|1540.6|1540.2|171717
1606217100000|2020-11-24 11:25:00|1544.8|1544.2|1546.2|1545.8|1546.2|1546|1543|1542.6|160709
1606217400000|2020-11-24 11:30:00|1546|1546|1540.4|1540|1546.4|1546|1539.8|1539.4|268525
1606217700000|2020-11-24 11:35:00|1540.2|1540.2|1543.2|1543|1543.6|1543.4|1539.2|1539|155919
1606218000000|2020-11-24 11:40:00|1543.4|1543.2|1543.2|1543|1544.6|1544.4|1542|1541.6|181293
1606218300000|2020-11-24 11:45:00|1543.4|1543.2|1543|1542.8|1544.8|1544.6|1542.8|1542.6|221534
1606218600000|2020-11-24 11:50:00|1543.2|1543|1545.6|1545.4|1546.2|1545.8|1542.6|1542.4|267505
1606218900000|2020-11-24 11:55:00|1545.8|1545.6|1545.4|1545.2|1546.8|1546.4|1543.8|1543.6|85678
1606219200000|2020-11-24 12:00:00|1545.6|1545.4|1546.6|1546.2|1546.6|1546.4|1544.2|1544|142830
1606219500000|2020-11-24 12:05:00|1546.4|1546.4|1546|1545.8|1546.6|1546.4|1544.6|1544.4|203516
1606219800000|2020-11-24 12:10:00|1546.2|1546.2|1545|1544.8|1546.6|1546.4|1543.8|1543.4|204014
1606220100000|2020-11-24 12:15:00|1544.8|1544.6|1544.8|1544.4|1545.6|1545.4|1544|1543.8|140786
1606220400000|2020-11-24 12:20:00|1544.6|1544.6|1541.2|1541|1545|1544.8|1541.2|1541|331626
1606220700000|2020-11-24 12:25:00|1541|1540.8|1541|1540.8|1542.8|1542.6|1540.4|1540|203516
1606221000000|2020-11-24 12:30:00|1540.8|1540.6|1543.4|1543.2|1543.4|1543.2|1539.8|1539.6|287449
1606221300000|2020-11-24 12:35:00|1543.6|1543.4|1548|1547.8|1548.2|1548|1543.6|1543.4|190589
1606221600000|2020-11-24 12:40:00|1548.2|1548|1552|1551.4|1552.2|1552|1547.6|1547.2|665950
1606221900000|2020-11-24 12:45:00|1551.8|1551.6|1554|1553.6|1554.4|1554.2|1551.8|1551.4|248474
1606222200000|2020-11-24 12:50:00|1553.8|1553.8|1553.6|1553.2|1554.4|1554|1551.4|1551|85170
1606222500000|2020-11-24 12:55:00|1553.4|1553.4|1550|1549.6|1555.6|1555.4|1549.8|1549.4|188740
1606222800000|2020-11-24 13:00:00|1549.8|1549.4|1553.8|1553.6|1554|1553.6|1548.8|1548.6|142493
1606223100000|2020-11-24 13:05:00|1554|1553.4|1553.6|1553.2|1555|1554.8|1552.2|1552|74303
1606223400000|2020-11-24 13:10:00|1553.4|1553.4|1553.8|1553.6|1554.8|1554.6|1551.6|1551.4|120811
1606223700000|2020-11-24 13:15:00|1553.6|1553.4|1550.6|1550.4|1553.8|1553.6|1550.4|1550.2|219315
1606224000000|2020-11-24 13:20:00|1550.8|1550.6|1552.6|1552.2|1555|1554.8|1550.8|1550.6|179223
1606224300000|2020-11-24 13:25:00|1552.4|1552.4|1551.6|1551.2|1553.6|1553.4|1551.4|1551|71627
1606224600000|2020-11-24 13:30:00|1551.4|1551|1556.4|1556|1556.4|1556|1551.2|1551|153452
1606224900000|2020-11-24 13:35:00|1556.2|1555.8|1559.4|1559.2|1560|1559.8|1556|1555.8|272767
1606225200000|2020-11-24 13:40:00|1559.6|1559|1558|1557.8|1560.6|1560.4|1557.2|1557|286681
1606225500000|2020-11-24 13:45:00|1558.2|1558|1557|1556.6|1560.2|1560|1556.8|1556.4|337091
1606225800000|2020-11-24 13:50:00|1557.2|1557|1558.6|1558.2|1560|1559.6|1557.2|1557|144118
1606226100000|2020-11-24 13:55:00|1558.8|1558.4|1559|1558.6|1560|1559.8|1556.8|1556.4|148740
1606226400000|2020-11-24 14:00:00|1558.8|1558.4|1556.8|1556.4|1561|1560.8|1556.6|1556.4|227453
1606226700000|2020-11-24 14:05:00|1556.6|1556.2|1558.8|1558.2|1559.2|1559|1556.4|1556|97692
1606227000000|2020-11-24 14:10:00|1558.6|1558|1557.8|1557.4|1558.6|1558.2|1555.6|1555.4|232585
1606227300000|2020-11-24 14:15:00|1558|1557.6|1558|1557.8|1560|1559.6|1556|1555.8|257413
1606227600000|2020-11-24 14:20:00|1557.8|1557.6|1557.6|1557.2|1557.8|1557.6|1555.4|1555|169529
1606227900000|2020-11-24 14:25:00|1557.8|1557.4|1556.4|1556.2|1558.4|1558.2|1555.4|1555|218836
1606228200000|2020-11-24 14:30:00|1556.2|1556|1554.2|1553.8|1556.8|1556.4|1553.2|1553|411029
1606228500000|2020-11-24 14:35:00|1554|1553.6|1559.2|1558.8|1560.8|1560.4|1553.4|1553.2|430001
1606228800000|2020-11-24 14:40:00|1559|1558.6|1557.2|1556.8|1560.2|1560|1556|1555.8|338926
1606229100000|2020-11-24 14:45:00|1557.4|1557|1556|1555.6|1558.8|1558.4|1554.8|1554.4|345089
1606229400000|2020-11-24 14:50:00|1555.8|1555.4|1555.2|1554.8|1556.8|1556|1552.4|1552.2|337626
1606229700000|2020-11-24 14:55:00|1555|1554.6|1556|1555.6|1557|1556.6|1553.6|1553.4|364029
1606230000000|2020-11-24 15:00:00|1556.4|1555.8|1557.6|1557.4|1557.8|1557.4|1554|1553.2|328251
1606230300000|2020-11-24 15:05:00|1557.8|1557.6|1559.6|1559.4|1560.8|1560.6|1557.6|1557.4|359777
1606230600000|2020-11-24 15:10:00|1559.8|1559.6|1561.8|1561.4|1561.8|1561.6|1559|1558.8|262130
1606230900000|2020-11-24 15:15:00|1561.6|1561.2|1560.8|1560.6|1562|1561.6|1558.8|1558.4|307209
1606231200000|2020-11-24 15:20:00|1561|1560.4|1559|1558.8|1561.8|1561.6|1558.8|1558.6|281419
1606231500000|2020-11-24 15:25:00|1558.8|1558.6|1558.8|1558.6|1560|1559.8|1556.8|1556.6|472169
1606231800000|2020-11-24 15:30:00|1558.6|1558.4|1558.6|1558.4|1559.6|1559.4|1557|1556.6|329599
1606232100000|2020-11-24 15:35:00|1558.8|1558.6|1552.4|1552.2|1560.2|1560|1552.4|1552.2|436095
1606232400000|2020-11-24 15:40:00|1552.6|1552.4|1558|1557.6|1558.2|1558|1552.6|1552.2|210178
1606232700000|2020-11-24 15:45:00|1558.2|1557.8|1559.2|1559|1559.4|1559.2|1557.6|1557.4|184010
1606233000000|2020-11-24 15:50:00|1559.4|1559.2|1559|1558.8|1560.4|1560.2|1556.8|1556.6|443449
1606233300000|2020-11-24 15:55:00|1558.8|1558.6|1557.8|1557.6|1560.4|1560.2|1557.2|1557|318853
1606233600000|2020-11-24 16:00:00|1558|1557.8|1560|1559.8|1560.4|1560.2|1557.6|1557.4|211224
1606233900000|2020-11-24 16:05:00|1560.2|1560|1558.4|1558.2|1560.6|1560.4|1557.6|1557.4|417966
1606234200000|2020-11-24 16:10:00|1558.2|1558|1556.2|1556|1558.6|1558.4|1555.8|1555.6|379610
1606234500000|2020-11-24 16:15:00|1556.4|1556.2|1557.6|1557.2|1558|1557.8|1555.6|1555.4|386087
1606234800000|2020-11-24 16:20:00|1557.4|1557.4|1557.8|1557.4|1559|1558.8|1556|1555.8|682362
1606235100000|2020-11-24 16:25:00|1557.6|1557.6|1555.8|1555.4|1558.4|1558.2|1555.6|1555.4|540107
1606291200000|2020-11-25 08:00:00|1572|1570.2|1586.6|1585.8|1586.8|1586.4|1567|1566|847350
1606291500000|2020-11-25 08:05:00|1586.8|1586.2|1570.4|1569.8|1589.8|1588.8|1569.4|1568.8|544677
1606291800000|2020-11-25 08:10:00|1570.2|1569.6|1568.2|1567.4|1572.8|1572.2|1565.6|1565|430448
1606292100000|2020-11-25 08:15:00|1568.4|1567.2|1558.4|1557.8|1570|1569.6|1558|1557.2|546607
1606292400000|2020-11-25 08:20:00|1558.2|1557.6|1553|1552|1558.4|1557.6|1546.2|1545.8|819652
1606292700000|2020-11-25 08:25:00|1552.8|1551.8|1557.4|1556.6|1558.4|1557.8|1550.4|1550|337471
1606293000000|2020-11-25 08:30:00|1557.6|1557.4|1567.8|1567.2|1570|1569.2|1557|1556|339769
1606293300000|2020-11-25 08:35:00|1567.6|1567.4|1563.4|1562.6|1572|1571.2|1563|1562.2|358114
1606293600000|2020-11-25 08:40:00|1563.2|1562.4|1558.2|1557.4|1563.2|1562.4|1557.8|1557|376967
1606293900000|2020-11-25 08:45:00|1558|1557.6|1548.8|1548.4|1558.6|1558|1547.6|1547.2|420351
1606294200000|2020-11-25 08:50:00|1548.6|1548.2|1548.6|1548|1555.4|1555.2|1547.2|1546.6|319202
1606294500000|2020-11-25 08:55:00|1548.8|1548.4|1547.8|1547.2|1552|1551.6|1547.6|1547|135573
1606294800000|2020-11-25 09:00:00|1548|1547.4|1551.2|1550.8|1552.2|1551.8|1547.4|1547|187941
1606295100000|2020-11-25 09:05:00|1551|1550.6|1547.2|1546.8|1551|1550.8|1544.4|1544.2|360885
1606295400000|2020-11-25 09:10:00|1547.4|1547|1550.6|1550.4|1553|1552.8|1546.8|1546.4|176509
1606295700000|2020-11-25 09:15:00|1550.8|1550.2|1554.4|1554.2|1554.4|1554.2|1550|1549.6|123394
1606296000000|2020-11-25 09:20:00|1554.6|1554|1552.2|1552|1556.4|1556.2|1551.4|1551|89160
1606296300000|2020-11-25 09:25:00|1552|1551.8|1547.8|1547.4|1553|1552.6|1545.2|1545|291033
1606296600000|2020-11-25 09:30:00|1548|1547.6|1546.6|1546.2|1549.8|1549.6|1545.8|1545.4|142227
1606296900000|2020-11-25 09:35:00|1546.4|1546|1543.8|1543.4|1548.8|1548.4|1543.2|1542.8|148535
1606297200000|2020-11-25 09:40:00|1543.6|1543.6|1542|1541.6|1547.2|1546.8|1541.2|1541|194718
1606297500000|2020-11-25 09:45:00|1541.8|1541.4|1537|1536.8|1542|1541.6|1536.8|1536.6|315296
1606297800000|2020-11-25 09:50:00|1537.2|1537|1529.8|1529.4|1537.4|1537.2|1528.2|1528|428935
1606298100000|2020-11-25 09:55:00|1529.6|1529.6|1529.6|1529|1529.6|1529.6|1523|1522.8|381863
1606298400000|2020-11-25 10:00:00|1529.8|1529.2|1527|1526.6|1534|1533.6|1525.4|1525|323126
1606298700000|2020-11-25 10:05:00|1527.2|1526.8|1528|1527.6|1529.6|1529.2|1524.8|1524.2|197205
1606299000000|2020-11-25 10:10:00|1528.2|1527.8|1532.8|1532.4|1533.4|1533|1528.2|1527.8|153760
1606299300000|2020-11-25 10:15:00|1532.6|1532.2|1536.8|1536.6|1537.2|1536.8|1531.6|1531.2|98503
1606299600000|2020-11-25 10:20:00|1536.6|1536.4|1536.2|1535.8|1537.4|1537|1534|1533.8|97881
1606299900000|2020-11-25 10:25:00|1536|1535.6|1535|1534.8|1538|1537.4|1534.8|1534.2|148799
1606300200000|2020-11-25 10:30:00|1534.6|1534.6|1535.4|1535|1536.8|1536.6|1534.4|1534.2|107114
1606300500000|2020-11-25 10:35:00|1535.2|1534.8|1536|1535.4|1537.8|1537.4|1534.6|1534.2|114612
1606300800000|2020-11-25 10:40:00|1535.8|1535.2|1535.4|1535|1536.2|1536|1533.8|1533.6|124695
1606301100000|2020-11-25 10:45:00|1535.6|1535.2|1535.6|1535.2|1537|1536.8|1534.8|1534.6|96370
1606301400000|2020-11-25 10:50:00|1535.4|1535|1532.6|1532|1535.6|1535.4|1531.4|1531|214911
1606301700000|2020-11-25 10:55:00|1532.4|1531.8|1531.8|1531.4|1533.6|1533.4|1531|1530.6|65798
1606302000000|2020-11-25 11:00:00|1532|1531.6|1531.8|1531.4|1532.2|1532|1530.2|1530|79448
1606302300000|2020-11-25 11:05:00|1531.6|1531.6|1530.8|1530.4|1532.4|1532.2|1529.2|1528.8|201192
1606302600000|2020-11-25 11:10:00|1530.6|1530.2|1534.4|1534|1534.6|1534.4|1530.2|1530|94122
1606302900000|2020-11-25 11:15:00|1534.6|1534.2|1534|1533.6|1534.6|1534.4|1531.6|1531.4|112997
1606303200000|2020-11-25 11:20:00|1533.8|1533.8|1534.2|1533.8|1535.2|1535|1533.2|1533|79448
1606303500000|2020-11-25 11:25:00|1534.4|1534|1534.2|1533.8|1535.8|1535.6|1532.4|1532.2|83452
1606303800000|2020-11-25 11:30:00|1534|1533.6|1533.6|1533.4|1534.4|1534.2|1532|1531.8|74642
1606304100000|2020-11-25 11:35:00|1533.8|1533.8|1531.2|1530.8|1534.4|1534.2|1529.6|1529.2|120442
1606304400000|2020-11-25 11:40:00|1531.4|1531|1530.6|1530.2|1531.6|1531.2|1528.2|1528|205022
1606304700000|2020-11-25 11:45:00|1530.4|1530.4|1529|1528.6|1530.6|1530.4|1528.2|1528|75814
1606305000000|2020-11-25 11:50:00|1528.8|1528.8|1531.4|1531|1533|1532.8|1528.2|1528|93873
1606305300000|2020-11-25 11:55:00|1531.2|1530.8|1532|1531.6|1532.2|1532|1529.8|1529.6|141774
1606305600000|2020-11-25 12:00:00|1532.2|1531.8|1530.8|1530.4|1533|1532.8|1530.6|1530.2|73613
1606305900000|2020-11-25 12:05:00|1530.6|1530.6|1525.8|1525.4|1530.6|1530.6|1525.6|1525.2|326327
1606306200000|2020-11-25 12:10:00|1525.6|1525.2|1522.6|1522.4|1525.8|1525.6|1522.4|1522.2|563811
1606306500000|2020-11-25 12:15:00|1522.8|1522.6|1524.4|1524|1524.8|1524.6|1522.6|1522.2|150728
1606306800000|2020-11-25 12:20:00|1524.6|1524.2|1523.6|1523.2|1525.4|1525.2|1522.6|1522.4|150389
1606307100000|2020-11-25 12:25:00|1523.4|1523|1526|1525.6|1526.2|1525.8|1522|1521.8|228995
1606307400000|2020-11-25 12:30:00|1525.8|1525.8|1526.4|1526|1528.4|1528.2|1524.8|1524.6|166715
1606307700000|2020-11-25 12:35:00|1526.2|1526.2|1526.6|1526.2|1528|1527.8|1525|1524.8|103498
1606308000000|2020-11-25 12:40:00|1526.4|1526|1523.8|1523.6|1526.4|1526|1523.4|1523.2|122273
1606308300000|2020-11-25 12:45:00|1523.6|1523.4|1522.6|1522.2|1524.8|1524.6|1522.2|1522|68071
1606308600000|2020-11-25 12:50:00|1522.4|1522.4|1520.6|1520.2|1523.4|1523.2|1520.2|1520|108196
1606308900000|2020-11-25 12:55:00|1520.8|1520.4|1520|1519.6|1521.4|1521.2|1519.8|1519.4|142986
1606309200000|2020-11-25 13:00:00|1520.2|1519.8|1524.4|1524|1525|1524.8|1520|1519.8|116507
1606309500000|2020-11-25 13:05:00|1524.2|1524.2|1524.6|1524.2|1525.6|1525.2|1523.4|1523.2|128795
1606309800000|2020-11-25 13:10:00|1524.4|1524|1524.2|1524|1524.8|1524.6|1522.2|1521.8|80551
1606310100000|2020-11-25 13:15:00|1524|1523.8|1523.6|1523|1525|1524.6|1522.2|1522|55216
1606310400000|2020-11-25 13:20:00|1523.4|1523.2|1524.2|1524|1526.8|1526.4|1523.4|1523|92986
1606310700000|2020-11-25 13:25:00|1524.4|1524.2|1522.8|1522.6|1524.8|1524.6|1522|1521.8|128135
1606311000000|2020-11-25 13:30:00|1523|1522.8|1525.2|1524.8|1525.4|1525|1521.4|1521|149277
1606311300000|2020-11-25 13:35:00|1525|1524.6|1524|1523.8|1525.4|1525.2|1522.4|1522.2|160916
1606311600000|2020-11-25 13:40:00|1523.8|1523.6|1522.4|1522.2|1523.8|1523.6|1521.2|1521|122141
1606311900000|2020-11-25 13:45:00|1522.2|1522|1521.8|1521.6|1522.8|1522.4|1520.6|1520.4|79539
1606312200000|2020-11-25 13:50:00|1521.6|1521.4|1524.4|1524|1525.4|1525.2|1521.4|1521.2|73808
1606312500000|2020-11-25 13:55:00|1524.6|1524.2|1525.6|1525.2|1525.8|1525.6|1523.8|1523.6|50276
1606312800000|2020-11-25 14:00:00|1525.8|1525.6|1524.6|1524.2|1527.6|1527.4|1524|1523.8|167196
1606313100000|2020-11-25 14:05:00|1524.4|1524|1527.2|1526.8|1527.6|1527.2|1524.2|1524|78152
1606313400000|2020-11-25 14:10:00|1527|1526.6|1527.2|1526.8|1527.6|1527.4|1525.6|1525.4|59436
1606313700000|2020-11-25 14:15:00|1527.4|1527|1528.4|1528|1528.6|1528.4|1526.4|1526|75932
1606314000000|2020-11-25 14:20:00|1528.2|1528.2|1533.2|1533|1534.2|1534|1528|1527.6|186147
1606314300000|2020-11-25 14:25:00|1533.4|1533.2|1529.4|1529|1533.4|1533.2|1529|1528.6|159803
1606314600000|2020-11-25 14:30:00|1529.2|1528.8|1526.2|1525.8|1529.2|1529|1522.8|1522.4|326064
1606314900000|2020-11-25 14:35:00|1526|1525.6|1514.8|1514.4|1527.6|1527|1514.4|1514|374613
1606315200000|2020-11-25 14:40:00|1515|1514.6|1521|1520.4|1521|1520.8|1512|1511.6|245925
1606315500000|2020-11-25 14:45:00|1520.8|1520.6|1518.4|1518|1523.2|1522.8|1518.2|1518|136190
1606315800000|2020-11-25 14:50:00|1518.6|1518.2|1512.8|1512.4|1519|1518.8|1511.4|1511|200735
1606316100000|2020-11-25 14:55:00|1512.6|1512.2|1511.8|1511.4|1512.6|1512.2|1508.2|1507.8|568350
1606316400000|2020-11-25 15:00:00|1511.6|1511|1508.2|1507.8|1513|1512.6|1507|1506.8|319299
1606316700000|2020-11-25 15:05:00|1508|1507.6|1510.6|1510.2|1511.4|1511|1506.6|1506.2|229415
1606317000000|2020-11-25 15:10:00|1510.8|1510.6|1515.6|1515.2|1516|1515.6|1510.8|1510.4|314263
1606317300000|2020-11-25 15:15:00|1515.4|1515|1516|1515.4|1519.6|1519|1514.4|1514.2|305087
1606317600000|2020-11-25 15:20:00|1516.2|1515.6|1518.6|1518.2|1520|1519.8|1516.2|1515.4|274016
1606317900000|2020-11-25 15:25:00|1518.4|1518|1521.6|1521.4|1522.4|1521.8|1517|1516.6|344464
1606318200000|2020-11-25 15:30:00|1521.8|1521.6|1524|1523.6|1524.6|1524.2|1521.4|1521|222126
1606318500000|2020-11-25 15:35:00|1523.6|1523.8|1527|1526.6|1527.8|1527.2|1523.4|1523.2|246757
1606318800000|2020-11-25 15:40:00|1526.8|1526.4|1528.4|1527.8|1529|1528.6|1525.6|1525|162499
1606319100000|2020-11-25 15:45:00|1528.2|1527.6|1532.2|1532|1532.6|1532.4|1527.6|1527.2|208519
1606319400000|2020-11-25 15:50:00|1532.4|1532.2|1534.2|1533.8|1534.8|1534.6|1532.2|1532|229728
1606319700000|2020-11-25 15:55:00|1534|1533.6|1532.4|1532|1535|1534.8|1531.8|1531.6|147946
1606320000000|2020-11-25 16:00:00|1532.6|1532.2|1531.2|1530.8|1533|1532.6|1531|1530.6|114160
1606320300000|2020-11-25 16:05:00|1531|1531|1534.2|1533.8|1534.2|1534|1530.4|1530.2|271236
1606320600000|2020-11-25 16:10:00|1534.4|1534|1533.2|1533|1535|1534.8|1532.8|1532.6|203957
1606320900000|2020-11-25 16:15:00|1533.4|1532.8|1532.2|1531.8|1533.4|1533|1531.4|1531.2|176084
1606321200000|2020-11-25 16:20:00|1532|1532|1532|1531.6|1533.2|1532.8|1529.4|1529.2|248967
1606321500000|2020-11-25 16:25:00|1531.8|1531.4|1530.2|1529.6|1532.4|1532|1529.4|1529|273130
1606377600000|2020-11-26 08:00:00|1559.4|1504.2|1517.4|1516.4|1559.4|1527|1514.2|1504.2|442165
1606377900000|2020-11-26 08:05:00|1516.8|1516.2|1511|1510.2|1517.8|1516.8|1506|1505.6|344143
1606378200000|2020-11-26 08:10:00|1510.6|1510|1514.4|1513.8|1516.4|1515.6|1508.2|1507.6|100734
1606378500000|2020-11-26 08:15:00|1514.2|1513.4|1505.8|1505.2|1515|1514.2|1505.4|1505|289019
1606378800000|2020-11-26 08:20:00|1505.6|1505|1507.4|1506.8|1511.2|1510.8|1505|1504.6|217876
1606379100000|2020-11-26 08:25:00|1507.2|1506.6|1512.2|1511.8|1513.2|1512.6|1507|1506.4|153051
1606379400000|2020-11-26 08:30:00|1512.4|1512|1508.6|1508|1513.8|1513.6|1507.6|1507|252550
1606379700000|2020-11-26 08:35:00|1508.8|1508.2|1515.8|1515.4|1515.8|1515.4|1508.8|1508.2|151827
1606380000000|2020-11-26 08:40:00|1515.6|1515.2|1517|1516.4|1518|1517.4|1513.2|1512.8|165403
1606380300000|2020-11-26 08:45:00|1517.2|1516.6|1516|1515.8|1518.6|1518.2|1514.6|1514|120420
1606380600000|2020-11-26 08:50:00|1515.8|1515.6|1518|1517.6|1519.8|1519.6|1515.4|1515|144901
1606380900000|2020-11-26 08:55:00|1518.2|1517.8|1512.8|1512.4|1518.6|1518.4|1512.4|1512.2|118480
1606381200000|2020-11-26 09:00:00|1512.6|1512.2|1516.4|1516|1516.8|1516.6|1511.2|1511|95963
1606381500000|2020-11-26 09:05:00|1516.6|1516.2|1520.2|1520|1520.2|1520|1516|1515.8|128512
1606381800000|2020-11-26 09:10:00|1520.4|1520.2|1521.6|1521.4|1523.8|1523.4|1519.8|1519.6|176842
1606382100000|2020-11-26 09:15:00|1521.8|1521.2|1519.4|1519.2|1522.8|1522.6|1519|1518.8|145996
1606382400000|2020-11-26 09:20:00|1519.6|1519.4|1521|1520.4|1522.8|1522.4|1518.6|1518.4|112772
1606382700000|2020-11-26 09:25:00|1520.8|1520.2|1520|1519.6|1521.8|1521.4|1519.6|1519.4|113674
1606383000000|2020-11-26 09:30:00|1520.2|1519.8|1523|1522.8|1526|1525.6|1520.2|1519.8|230607
1606383300000|2020-11-26 09:35:00|1522.8|1522.6|1524.4|1524|1525.6|1525.4|1521.8|1521.4|72203
1606383600000|2020-11-26 09:40:00|1524.2|1523.8|1520.6|1520.2|1524.6|1524.2|1520.6|1520|46360
1606383900000|2020-11-26 09:45:00|1520.4|1520|1520.8|1520.4|1522|1521.6|1519.2|1518.8|117592
1606384200000|2020-11-26 09:50:00|1521|1520.6|1520|1519.6|1522|1521.8|1519.6|1519.2|88571
1606384500000|2020-11-26 09:55:00|1519.8|1519.4|1517.4|1517|1520|1519.8|1517.2|1516.8|173939
1606384800000|2020-11-26 10:00:00|1517.6|1517.2|1516.4|1516.2|1519|1518.8|1515.2|1515|206273
1606385100000|2020-11-26 10:05:00|1516.6|1516|1517.6|1517.2|1517.8|1517.6|1514.6|1514.2|76404
1606385400000|2020-11-26 10:10:00|1517.8|1517.4|1516.6|1516.4|1519|1518.6|1516.4|1516|36547
1606385700000|2020-11-26 10:15:00|1516.8|1516.6|1514.8|1514.4|1518.2|1518|1514.6|1514.4|69455
1606386000000|2020-11-26 10:20:00|1514.6|1514.2|1514.8|1514.4|1515|1514.8|1513.4|1513|80085
1606386300000|2020-11-26 10:25:00|1515|1514.6|1514.6|1514.2|1516|1515.6|1514|1513.8|71330
1606386600000|2020-11-26 10:30:00|1514.4|1514.4|1511.6|1511.2|1517|1516.8|1511.2|1511|157226
1606386900000|2020-11-26 10:35:00|1511.4|1511|1511.4|1511|1512.6|1512.4|1510.6|1510.2|141860
1606387200000|2020-11-26 10:40:00|1511.2|1511.2|1510.6|1510.2|1513.2|1512.6|1510.4|1510.2|135006
1606387500000|2020-11-26 10:45:00|1510.8|1510.4|1513.4|1513|1513.8|1513.4|1510.6|1510.4|55651
1606387800000|2020-11-26 10:50:00|1513.2|1512.8|1511.6|1511.2|1513.2|1512.8|1509.6|1509.4|219538
1606388100000|2020-11-26 10:55:00|1511.8|1511.4|1512.6|1512.4|1513.6|1513.4|1511.6|1511.4|78097
1606388400000|2020-11-26 11:00:00|1512.4|1512.2|1513.2|1513|1513.4|1513|1510.6|1510.2|84437
1606388700000|2020-11-26 11:05:00|1513.4|1513.2|1512.6|1512.2|1514|1513.6|1512.2|1511.8|79934
1606389000000|2020-11-26 11:10:00|1512.8|1512.4|1514.2|1513.8|1514.4|1513.8|1512.4|1512.2|36144
1606389300000|2020-11-26 11:15:00|1514|1514|1514.4|1514|1515.6|1515.4|1514|1514|19793
1606389600000|2020-11-26 11:20:00|1514.2|1514.2|1513.2|1513|1514.8|1514.6|1512.4|1512|87945
1606389900000|2020-11-26 11:25:00|1513|1512.8|1512|1511.6|1514|1513.6|1512|1511.6|54676
1606390200000|2020-11-26 11:30:00|1511.8|1511.4|1515.4|1515.2|1515.6|1515.2|1511.6|1511.2|63943
1606390500000|2020-11-26 11:35:00|1515.6|1515.4|1516|1515.8|1517|1516.6|1514.6|1514.4|78056
1606390800000|2020-11-26 11:40:00|1516.2|1516|1514.4|1514|1516.2|1516|1513.8|1513.6|44603
1606391100000|2020-11-26 11:45:00|1514.2|1513.8|1516.8|1516.6|1517.2|1516.8|1513.8|1513.6|53030
1606391400000|2020-11-26 11:50:00|1517|1516.8|1515|1514.6|1517.6|1517.4|1514.8|1514.4|43511
1606391700000|2020-11-26 11:55:00|1515.2|1514.8|1515.4|1515.2|1515.8|1515.4|1513.8|1513.4|63334
1606392000000|2020-11-26 12:00:00|1515.6|1515|1516|1515.8|1516|1515.8|1513.4|1513.2|70358
1606392300000|2020-11-26 12:05:00|1516.2|1516|1517.8|1517.4|1518|1517.6|1516|1515.6|37934
1606392600000|2020-11-26 12:10:00|1518|1517.6|1515.6|1515.2|1518|1517.8|1515.4|1515.2|34268
1606392900000|2020-11-26 12:15:00|1515.4|1515|1513.4|1513|1515.4|1515|1513.4|1513|518778
1606393200000|2020-11-26 12:20:00|1513.6|1513.2|1513.6|1513.4|1514.4|1514.2|1512.6|1512.4|72148
1606393500000|2020-11-26 12:25:00|1513.4|1513.2|1515.2|1514.8|1515.8|1515.4|1513|1512.6|65205
1606393800000|2020-11-26 12:30:00|1515|1515|1513.4|1513.2|1515.4|1515.2|1513.4|1513|29073
1606394100000|2020-11-26 12:35:00|1513.6|1513.4|1513|1512.6|1513.6|1513.4|1512|1511.6|80928
1606394400000|2020-11-26 12:40:00|1513.2|1512.8|1513.4|1513.2|1515|1514.8|1512.8|1512.6|48309
1606394700000|2020-11-26 12:45:00|1513.6|1513.4|1512|1511.8|1513.6|1513.4|1511.8|1511.6|37370
1606395000000|2020-11-26 12:50:00|1512.2|1511.6|1512.8|1512.6|1514|1513.6|1511.6|1511.4|45429
1606395300000|2020-11-26 12:55:00|1512.6|1512.4|1512.8|1512.4|1513.8|1513.4|1512.4|1512.2|36983
1606395600000|2020-11-26 13:00:00|1512.6|1512.6|1513|1512.8|1513.6|1513.4|1512.6|1512.4|29164
1606395900000|2020-11-26 13:05:00|1512.8|1512.6|1511.8|1511.4|1513|1512.8|1511|1510.8|62719
1606396200000|2020-11-26 13:10:00|1511.6|1511.6|1512.6|1512.2|1512.6|1512.2|1509.2|1509|238643
1606396500000|2020-11-26 13:15:00|1512.8|1512.4|1510|1509.4|1513.2|1512.8|1509.4|1509.2|45979
1606396800000|2020-11-26 13:20:00|1510.2|1509.6|1511|1510.8|1512|1511.8|1509.8|1509.6|46958
1606397100000|2020-11-26 13:25:00|1511.2|1511|1512.8|1512.4|1513.6|1513.2|1510.8|1510.4|28452
1606397400000|2020-11-26 13:30:00|1512.6|1512.6|1513.8|1513.6|1514|1513.8|1512.6|1512.4|20374
1606397700000|2020-11-26 13:35:00|1514|1513.4|1512.8|1512.6|1514|1513.8|1512.6|1512.4|43137
1606398000000|2020-11-26 13:40:00|1513|1512.4|1513.6|1513.2|1514.8|1514.6|1512.2|1512|68023
1606398300000|2020-11-26 13:45:00|1513.8|1513.4|1516.6|1516.4|1516.8|1516.4|1513.4|1513.2|84095
1606398600000|2020-11-26 13:50:00|1516.8|1516.6|1515|1514.6|1518.2|1518|1515|1514.6|56874
1606398900000|2020-11-26 13:55:00|1515.2|1514.8|1513.4|1513|1515.8|1515.4|1511.6|1511.4|78310
1606399200000|2020-11-26 14:00:00|1513.6|1513.2|1512.8|1512.6|1513.8|1513.6|1512|1511.6|82165
1606399500000|2020-11-26 14:05:00|1512.6|1512.4|1515.2|1514.6|1515.6|1515.2|1512.4|1512|35462
1606399800000|2020-11-26 14:10:00|1515|1514.8|1516.6|1516.2|1516.6|1516.2|1514.6|1514.4|38167
1606400100000|2020-11-26 14:15:00|1516.4|1516|1518.2|1517.8|1518.2|1518|1516.2|1516|45726
1606400400000|2020-11-26 14:20:00|1518|1518|1517.8|1517.4|1519|1518.6|1517.2|1517|37644
1606400700000|2020-11-26 14:25:00|1518|1517.6|1519.2|1518.8|1519.2|1519|1515.8|1515.6|146249
1606401000000|2020-11-26 14:30:00|1519.4|1519|1519.8|1519.4|1520|1519.8|1518.6|1518.2|67996
1606401300000|2020-11-26 14:35:00|1519.6|1519.2|1518.6|1518.2|1519.8|1519.2|1517.2|1517|138924
1606401600000|2020-11-26 14:40:00|1518.4|1518|1520.4|1520|1520.4|1520.2|1517.6|1517.2|95125
1606401900000|2020-11-26 14:45:00|1520.2|1519.8|1518.2|1518|1520.2|1519.8|1518.2|1518|47275
1606402200000|2020-11-26 14:50:00|1518.4|1518.2|1516.4|1516|1518.6|1518.2|1515.6|1515.4|142250
1606402500000|2020-11-26 14:55:00|1516.2|1515.8|1514.6|1514.2|1516.8|1516.6|1514.2|1514|36387
1606402800000|2020-11-26 15:00:00|1514.8|1514.4|1515.8|1515.4|1517.6|1517.2|1514.8|1514.4|65872
1606403100000|2020-11-26 15:05:00|1515.6|1515.2|1515.6|1515.2|1516.6|1516.4|1514.4|1514.2|93122
1606403400000|2020-11-26 15:10:00|1515.4|1515|1517|1516.8|1518|1517.8|1515.4|1515|95298
1606403700000|2020-11-26 15:15:00|1516.8|1516.6|1515|1514.8|1518.4|1518|1514.4|1514.2|93267
1606404000000|2020-11-26 15:20:00|1515.2|1515|1513|1512.8|1515.4|1515.2|1512.8|1512.4|141171
1606404300000|2020-11-26 15:25:00|1513.2|1513|1515|1514.8|1515.6|1515.2|1512.8|1512.6|86431
1606404600000|2020-11-26 15:30:00|1515.2|1515|1516|1515.8|1516.2|1516|1514.4|1514.2|112933
1606404900000|2020-11-26 15:35:00|1516.2|1516|1517.6|1517.4|1517.6|1517.4|1515.6|1515.2|134754
1606405200000|2020-11-26 15:40:00|1517.4|1517.2|1517.6|1517.4|1518.4|1518.2|1517.2|1517|40898
1606405500000|2020-11-26 15:45:00|1517.4|1517.2|1518|1517.8|1518.6|1518.4|1517.4|1517.2|49738
1606405800000|2020-11-26 15:50:00|1518.2|1518|1518.4|1518.2|1519.2|1519|1517.4|1517.2|103178
1606406100000|2020-11-26 15:55:00|1518.6|1518|1518|1517.8|1520.4|1520.2|1517.2|1517|94173
1606406400000|2020-11-26 16:00:00|1518.2|1518|1517.2|1517|1518.6|1518.4|1516.8|1516.6|96297
1606406700000|2020-11-26 16:05:00|1517.4|1517.2|1515.8|1515.6|1519.2|1519|1515.8|1515.4|141877
1606407000000|2020-11-26 16:10:00|1516|1515.8|1518.4|1518|1518.6|1518.4|1515|1514.8|212296
1606407300000|2020-11-26 16:15:00|1518.2|1517.8|1518.4|1518|1520|1519.6|1517.4|1517.2|81327
1606407600000|2020-11-26 16:20:00|1518.6|1518.2|1515.6|1515.4|1519|1518.8|1515.6|1515.4|97405
1606407900000|2020-11-26 16:25:00|1515.8|1515.2|1514.6|1514.2|1515.8|1515.6|1514.6|1514|82041
1606464000000|2020-11-27 08:00:00|1524.4|1480.6|1500|1499|1524.4|1510.4|1492|1480.6|671839
1606464300000|2020-11-27 08:05:00|1500.2|1499.2|1508.4|1507.4|1512|1511.4|1500.2|1499.2|343618
1606464600000|2020-11-27 08:10:00|1508.6|1507.6|1508.4|1507.8|1512|1511.4|1507.8|1507|156881
1606464900000|2020-11-27 08:15:00|1508.6|1507.2|1507.2|1506.4|1509|1508.6|1502.8|1502.2|120250
1606465200000|2020-11-27 08:20:00|1507.4|1506.6|1513|1512.4|1515.2|1514.8|1506.4|1506|149934
1606465500000|2020-11-27 08:25:00|1512.8|1512.2|1510.2|1509.4|1513.4|1513|1508.4|1508|78153
1606465800000|2020-11-27 08:30:00|1510.4|1509.6|1509.4|1509|1512|1511.8|1507.4|1507.2|137933
1606466100000|2020-11-27 08:35:00|1509.6|1509.2|1510.6|1510.2|1513.6|1513.2|1509.4|1508.8|95936
1606466400000|2020-11-27 08:40:00|1510.8|1510.4|1514.4|1514|1517.2|1516.6|1510.4|1510|173597
1606466700000|2020-11-27 08:45:00|1514.6|1514.2|1514|1513.6|1515.8|1515.6|1512.4|1512|66094
1606467000000|2020-11-27 08:50:00|1514.2|1513.8|1516.8|1516.4|1519.8|1519.6|1514|1513.8|165411
1606467300000|2020-11-27 08:55:00|1516.6|1516.6|1511.8|1511.4|1517|1516.8|1511|1510.6|158506
1606467600000|2020-11-27 09:00:00|1512|1511.6|1516.8|1516.4|1518|1517.8|1511.8|1511.6|97149
1606467900000|2020-11-27 09:05:00|1517|1516.6|1514|1513.8|1517.8|1517.6|1513.8|1513.6|138692
1606468200000|2020-11-27 09:10:00|1514.2|1513.6|1514.2|1513.6|1516|1515.6|1513|1512.8|148543
1606468500000|2020-11-27 09:15:00|1514|1513.8|1513.4|1513|1514|1513.8|1511.6|1511.4|76369
1606468800000|2020-11-27 09:20:00|1513.2|1512.8|1515.8|1515.4|1516.8|1516.4|1512.6|1512.2|75588
1606469100000|2020-11-27 09:25:00|1516|1515.6|1517.6|1517.2|1518|1517.6|1515.2|1515|122172
1606469400000|2020-11-27 09:30:00|1517.8|1517.4|1516|1515.6|1518|1517.6|1515.4|1515.2|85855
1606469700000|2020-11-27 09:35:00|1515.8|1515.8|1513|1512.4|1517|1516.6|1512.2|1512|175184
1606470000000|2020-11-27 09:40:00|1512.8|1512.6|1514.2|1513.8|1515.4|1515.2|1512.8|1512.6|61847
1606470300000|2020-11-27 09:45:00|1514.4|1514|1515.8|1515.4|1517|1516.6|1513.2|1513|43785
1606470600000|2020-11-27 09:50:00|1515.6|1515.6|1518|1517.6|1518|1517.8|1515.2|1515|68559
1606470900000|2020-11-27 09:55:00|1517.8|1517.8|1516.2|1515.8|1518|1517.8|1515|1514.6|89878
1606471200000|2020-11-27 10:00:00|1516|1515.6|1517|1516.6|1517.4|1517|1515.4|1515|119306
1606471500000|2020-11-27 10:05:00|1517.2|1516.8|1515.6|1515.2|1517.4|1517|1514.4|1514|81573
1606471800000|2020-11-27 10:10:00|1515.4|1515|1522|1521.8|1523|1522.6|1515.2|1515|261375
1606472100000|2020-11-27 10:15:00|1521.8|1521.6|1521.6|1521.2|1522|1521.6|1518.2|1518|54765
1606472400000|2020-11-27 10:20:00|1521.4|1521|1522.2|1521.6|1523.2|1523|1519.4|1519|104864
1606472700000|2020-11-27 10:25:00|1522.4|1521.8|1520.6|1520.2|1523.6|1523.4|1519.6|1519.4|127634
1606473000000|2020-11-27 10:30:00|1520.4|1520.4|1520.2|1519.8|1522.4|1522|1520.2|1519.8|62497
1606473300000|2020-11-27 10:35:00|1520|1519.6|1520.6|1520.4|1522|1521.8|1518.8|1518.4|116916
1606473600000|2020-11-27 10:40:00|1520.8|1520.6|1520.4|1520.2|1521.6|1521.2|1520.2|1520|85731
1606473900000|2020-11-27 10:45:00|1520.6|1520.4|1518.8|1518.4|1521.4|1521|1518.2|1518|85618
1606474200000|2020-11-27 10:50:00|1518.6|1518.2|1517.8|1517.4|1518.6|1518.2|1517.4|1517|31505
1606474500000|2020-11-27 10:55:00|1518|1517.6|1519.6|1519.4|1519.8|1519.6|1517.4|1517.2|106925
1606474800000|2020-11-27 11:00:00|1519.8|1519.6|1517.4|1517.2|1519.8|1519.6|1517.4|1517|53228
1606475100000|2020-11-27 11:05:00|1517.6|1517|1516.6|1516.2|1517.8|1517.6|1515.4|1515|65062
1606475400000|2020-11-27 11:10:00|1516.4|1516.4|1515.6|1515.4|1518.2|1517.8|1515.6|1515|69419
1606475700000|2020-11-27 11:15:00|1515.8|1515.2|1515.6|1515.4|1517|1516.8|1515.2|1515|39488
1606476000000|2020-11-27 11:20:00|1515.4|1515.2|1518.2|1518|1518.6|1518.2|1514.6|1514.4|54096
1606476300000|2020-11-27 11:25:00|1518.4|1517.8|1519.4|1519|1520.6|1520.4|1518.4|1517.8|52522
1606476600000|2020-11-27 11:30:00|1519.2|1518.8|1517.6|1517.4|1519.2|1519|1517.2|1517|36008
1606476900000|2020-11-27 11:35:00|1517.4|1517.2|1515.6|1515.4|1517.6|1517.4|1515.2|1515|40866
1606477200000|2020-11-27 11:40:00|1515.8|1515.6|1515.4|1515.2|1516.6|1516.2|1515.2|1515|39410
1606477500000|2020-11-27 11:45:00|1515.2|1515|1516.2|1515.8|1518|1517.6|1515|1514.6|48417
1606477800000|2020-11-27 11:50:00|1516.4|1515.6|1514.4|1514|1517|1516.8|1514|1513.8|77924
1606478100000|2020-11-27 11:55:00|1514.6|1514.2|1515.6|1515.4|1515.8|1515.6|1514.2|1514|51271
1606478400000|2020-11-27 12:00:00|1515.4|1515.2|1514.6|1514.2|1515.6|1515.2|1513.4|1513|56650
1606478700000|2020-11-27 12:05:00|1514.8|1514.4|1513.8|1513.4|1515.2|1514.8|1513.2|1513|25239
1606479000000|2020-11-27 12:10:00|1514|1513.6|1513.2|1512.8|1514|1513.8|1512.8|1512.6|31045
1606479300000|2020-11-27 12:15:00|1513|1512.6|1512.2|1512|1513.2|1513|1511.8|1511.6|55067
1606479600000|2020-11-27 12:20:00|1512|1511.8|1511.2|1511|1512|1511.8|1510.4|1510.2|93208
1606479900000|2020-11-27 12:25:00|1511.4|1511.2|1511.4|1511|1512|1511.8|1510.6|1510.4|37958
1606480200000|2020-11-27 12:30:00|1511.2|1510.8|1513|1512.8|1513.2|1512.8|1511|1510.8|31090
1606480500000|2020-11-27 12:35:00|1513.2|1513|1512.6|1512.4|1513.2|1513|1511.4|1511.2|56285
1606480800000|2020-11-27 12:40:00|1512.8|1512.6|1512.8|1512.6|1513.4|1513|1512.2|1511.8|33905
1606481100000|2020-11-27 12:45:00|1512.6|1512.4|1513.2|1513|1514.4|1514.2|1512.6|1512.4|26812
1606481400000|2020-11-27 12:50:00|1513|1512.8|1511.6|1511.2|1513.4|1513|1511.4|1511.2|41932
1606481700000|2020-11-27 12:55:00|1511.4|1511.4|1511.8|1511.6|1511.8|1511.6|1510.4|1510.2|82645
1606482000000|2020-11-27 13:00:00|1512|1511.8|1513.6|1513.2|1513.8|1513.6|1510.6|1510.2|87190
1606482300000|2020-11-27 13:05:00|1513.4|1513.4|1513.8|1513.4|1514.6|1514.2|1512.6|1512.4|101918
1606482600000|2020-11-27 13:10:00|1513.6|1513.2|1513.4|1513|1514.2|1513.8|1513.2|1513|29391
1606482900000|2020-11-27 13:15:00|1513.2|1512.8|1513.2|1512.8|1514.4|1514.2|1512.8|1512.6|56158
1606483200000|2020-11-27 13:20:00|1513|1512.6|1511.6|1511.2|1513.8|1513.4|1510.6|1510.4|69639
1606483500000|2020-11-27 13:25:00|1511.4|1511.4|1512.2|1512|1512.6|1512.2|1511|1510.8|164414
1606483800000|2020-11-27 13:30:00|1512|1511.8|1512.8|1512.4|1513.8|1513.4|1511.6|1511.4|59957
1606484100000|2020-11-27 13:35:00|1513|1512.6|1510.8|1510.6|1513.4|1513.2|1510.2|1510|69329
1606484400000|2020-11-27 13:40:00|1510.6|1510.4|1511.2|1510.8|1512|1511.6|1510.4|1510|73804
1606484700000|2020-11-27 13:45:00|1511|1510.6|1509|1508.6|1511.2|1510.8|1508.2|1508|199930
1606485000000|2020-11-27 13:50:00|1509.2|1508.8|1509.8|1509.6|1510|1509.6|1507.8|1507.6|109289
1606485300000|2020-11-27 13:55:00|1510|1509.4|1509.6|1509.2|1511.8|1511.6|1509.6|1509.2|71467
1606485600000|2020-11-27 14:00:00|1509.4|1509.4|1510.2|1510|1511|1510.6|1508.8|1508.6|47679
1606485900000|2020-11-27 14:05:00|1510.4|1510.2|1510.4|1510|1511|1510.8|1509.4|1509.2|39151
1606486200000|2020-11-27 14:10:00|1510.2|1510.2|1509.4|1509|1510.8|1510.6|1509|1508.8|51221
1606486500000|2020-11-27 14:15:00|1509.2|1509.2|1508|1507.8|1509.4|1509.2|1507.8|1507.6|87958
1606486800000|2020-11-27 14:20:00|1508.2|1507.6|1508.4|1508.2|1508.8|1508.4|1508|1507.6|42768
1606487100000|2020-11-27 14:25:00|1508.6|1508.4|1508.8|1508.6|1511.6|1511.4|1508.4|1508.2|120141
1606487400000|2020-11-27 14:30:00|1508.6|1508.4|1514|1513.8|1514.8|1514.4|1507|1506.8|626903
1606487700000|2020-11-27 14:35:00|1514.2|1514|1520.2|1520|1521|1520.6|1513.6|1513.4|498114
1606488000000|2020-11-27 14:40:00|1520.4|1520.2|1516.8|1516.4|1520.6|1520.4|1514.8|1514.4|260426
1606488300000|2020-11-27 14:45:00|1517|1516.6|1517.4|1517|1519.6|1519.4|1514.6|1514.4|215071
1606488600000|2020-11-27 14:50:00|1517.6|1517.2|1516.6|1516.4|1519.6|1519.4|1515.4|1515.2|192487
1606488900000|2020-11-27 14:55:00|1516.4|1516.2|1516|1515.6|1517.6|1517.2|1514.8|1514.6|217872
1606489200000|2020-11-27 15:00:00|1515.8|1515.4|1517.8|1517.6|1518.6|1518.4|1514.8|1514.4|189107
1606489500000|2020-11-27 15:05:00|1518|1517.4|1519|1518.4|1520|1519.8|1516.2|1516|128013
1606489800000|2020-11-27 15:10:00|1518.8|1518.6|1517.6|1517.2|1521|1520.8|1517|1516.8|130450
1606490100000|2020-11-27 15:15:00|1517.4|1517|1512.2|1512|1517.6|1517.4|1511|1510.8|208202
1606490400000|2020-11-27 15:20:00|1512|1511.8|1514|1513.6|1514.4|1514.2|1511.6|1511.2|178645
1606490700000|2020-11-27 15:25:00|1513.8|1513.4|1512.6|1512|1514.8|1514.4|1510.8|1510.4|137434
1606491000000|2020-11-27 15:30:00|1512.4|1512.2|1511.2|1511|1512.8|1512.6|1510.2|1510|117236
1606491300000|2020-11-27 15:35:00|1511|1510.8|1512.2|1511.8|1514.4|1514|1511|1510.8|54858
1606491600000|2020-11-27 15:40:00|1512|1512|1513.2|1512.6|1513.6|1513.2|1511.4|1511|96125
1606491900000|2020-11-27 15:45:00|1513|1512.8|1513.2|1512.8|1513.2|1513|1510.6|1510.4|130419
1606492200000|2020-11-27 15:50:00|1513|1512.6|1511.4|1511.2|1513.2|1513|1511|1510.4|73354
1606492500000|2020-11-27 15:55:00|1511.2|1511|1511.6|1511.2|1513.2|1513|1511.2|1511|82349
1606492800000|2020-11-27 16:00:00|1511.8|1511.4|1512.8|1512.4|1514.4|1514.2|1511.6|1511.4|86367
1606493100000|2020-11-27 16:05:00|1512.6|1512.2|1510.6|1510.2|1513.4|1513|1509.8|1509.6|231191
1606493400000|2020-11-27 16:10:00|1510.4|1510|1511.6|1511.4|1512.2|1512|1509.8|1509.6|218807
1606493700000|2020-11-27 16:15:00|1511.4|1511.2|1515.8|1515.6|1516|1515.8|1511.2|1511|163055
1606494000000|2020-11-27 16:20:00|1515.6|1515.4|1518|1517.6|1519|1518.8|1515.6|1515.4|275965
1606494300000|2020-11-27 16:25:00|1517.8|1517.4|1517.2|1516.6|1519|1518.8|1515.6|1515.4|278860
1606723200000|2020-11-30 08:00:00|1498.6|1496.8|1479.8|1479.2|1500|1499.8|1470.8|1470.2|965662
1606723500000|2020-11-30 08:05:00|1480|1479.4|1473.2|1472.6|1480|1479.4|1472.6|1472.4|449727
1606723800000|2020-11-30 08:10:00|1473.6|1472.8|1476.2|1475.6|1478|1477.6|1472.4|1472.2|283439
1606724100000|2020-11-30 08:15:00|1476.4|1475.8|1470.4|1469.8|1477.2|1476.6|1467.6|1467.2|488266
1606724400000|2020-11-30 08:20:00|1470.6|1470|1486.6|1486|1487|1486.4|1470.4|1469.8|228850
1606724700000|2020-11-30 08:25:00|1486.8|1486.2|1483.8|1483.4|1488|1487.8|1479.8|1479.4|243832
1606725000000|2020-11-30 08:30:00|1484|1483.6|1484|1483.6|1484.6|1483.8|1478.8|1478.2|135046
1606725300000|2020-11-30 08:35:00|1483.8|1483.4|1489.8|1489|1490|1489.4|1483.8|1483.4|138914
1606725600000|2020-11-30 08:40:00|1489.6|1489.2|1489|1488.8|1491.2|1490.4|1487.4|1487|160998
1606725900000|2020-11-30 08:45:00|1489.2|1488.6|1489|1488.6|1491.2|1491|1487.2|1487|163011
1606726200000|2020-11-30 08:50:00|1488.8|1488.4|1489.4|1489|1491.6|1491.2|1488|1487.6|184008
1606726500000|2020-11-30 08:55:00|1489.2|1488.8|1486.6|1486.2|1489.2|1488.8|1486.2|1486|133576
1606726800000|2020-11-30 09:00:00|1486.4|1486|1489.4|1489|1490|1489.6|1484.6|1484.2|133291
1606727100000|2020-11-30 09:05:00|1489.6|1489.2|1490.8|1490.2|1493.2|1493|1488.4|1488|93829
1606727400000|2020-11-30 09:10:00|1490.2|1490|1490.6|1490.4|1493|1492.8|1489.8|1489.4|110872
1606727700000|2020-11-30 09:15:00|1490.4|1490.2|1488.4|1488.2|1490.6|1490.4|1486.6|1486.2|87334
1606728000000|2020-11-30 09:20:00|1488.2|1488|1487.2|1487|1488.8|1488.6|1485.6|1485.4|127404
1606728300000|2020-11-30 09:25:00|1487.4|1487.2|1486.8|1486.4|1488|1487.8|1485|1484.4|252216
1606728600000|2020-11-30 09:30:00|1486.6|1486.2|1482.8|1482.4|1486.6|1486.2|1480.8|1480.4|245486
1606728900000|2020-11-30 09:35:00|1482.6|1482.6|1482|1481.6|1482.8|1482.6|1479|1478.6|206019
1606729200000|2020-11-30 09:40:00|1482.2|1481.8|1481.2|1481|1483.6|1483.2|1480.8|1480.6|87672
1606729500000|2020-11-30 09:45:00|1481.4|1481.2|1480|1479.6|1482.2|1482|1479.6|1479.2|66031
1606729800000|2020-11-30 09:50:00|1479.8|1479.4|1480.4|1480.2|1480.6|1480.4|1478.8|1478.6|164551
1606730100000|2020-11-30 09:55:00|1480.6|1480.4|1484.4|1484.2|1484.8|1484.4|1479.8|1479.4|75844
1606730400000|2020-11-30 10:00:00|1484.6|1484|1482.8|1482.4|1486.4|1486|1482.2|1482|137495
1606730700000|2020-11-30 10:05:00|1482.6|1482.2|1480.2|1479.6|1482.6|1482.4|1479.4|1479.2|118277
1606731000000|2020-11-30 10:10:00|1480|1479.4|1482|1481.8|1482.2|1482|1478.8|1478.6|112358
1606731300000|2020-11-30 10:15:00|1481.8|1481.6|1481|1480.8|1482.2|1482|1480|1479.6|80282
1606731600000|2020-11-30 10:20:00|1481.2|1481|1481.8|1481.4|1482.4|1482.2|1481|1480.8|71506
1606731900000|2020-11-30 10:25:00|1481.6|1481.2|1484.6|1484.2|1485.2|1484.8|1481.4|1481.2|71641
1606732200000|2020-11-30 10:30:00|1484.8|1484.4|1487|1486.6|1488.4|1488|1484.8|1484.2|237399
1606732500000|2020-11-30 10:35:00|1486.8|1486.8|1486.6|1486.2|1487.6|1487.2|1484.6|1484.4|67512
1606732800000|2020-11-30 10:40:00|1486.8|1486.4|1486.8|1486.4|1487.6|1487.4|1485.8|1485.4|70462
1606733100000|2020-11-30 10:45:00|1487|1486.6|1483.4|1483.2|1487|1486.6|1482.8|1482.6|79999
1606733400000|2020-11-30 10:50:00|1483.6|1483|1484.2|1484|1484.8|1484.6|1483.2|1483|80361
1606733700000|2020-11-30 10:55:00|1484.4|1484.2|1481.2|1481|1484.8|1484.6|1480.8|1480.6|78578
1606734000000|2020-11-30 11:00:00|1481.4|1481.2|1481|1480.6|1482.8|1482.6|1480.2|1480|81840
1606734300000|2020-11-30 11:05:00|1480.8|1480.8|1482.6|1482.4|1483|1482.8|1480.8|1480.6|74934
1606734600000|2020-11-30 11:10:00|1482.8|1482.6|1486.8|1486.6|1487.4|1487.2|1482.2|1482|125053
1606734900000|2020-11-30 11:15:00|1486.6|1486.4|1485.6|1485.4|1488.2|1488|1485.6|1485.2|69358
1606735200000|2020-11-30 11:20:00|1485.4|1485.2|1486.6|1486.2|1487|1486.8|1485.2|1485|54332
1606735500000|2020-11-30 11:25:00|1486.4|1486.4|1485.6|1485.4|1487.4|1487.2|1485.4|1485.2|64438
1606735800000|2020-11-30 11:30:00|1485.8|1485.6|1481|1480.8|1486|1485.8|1480.2|1480|212285
1606736100000|2020-11-30 11:35:00|1480.8|1480.6|1484|1483.6|1484|1483.8|1479.6|1479.2|107941
1606736400000|2020-11-30 11:40:00|1483.8|1483.8|1484.2|1483.8|1486.6|1486.4|1483.8|1483.6|72349
1606736700000|2020-11-30 11:45:00|1484.4|1484|1483.2|1483|1485.4|1485|1483|1482.6|62947
1606737000000|2020-11-30 11:50:00|1483.4|1483.2|1484.2|1484|1486|1485.8|1483|1482.8|67152
1606737300000|2020-11-30 11:55:00|1484|1483.8|1484|1483.6|1484.6|1484.4|1483.4|1483|55458
1606737600000|2020-11-30 12:00:00|1483.8|1483.4|1485|1484.8|1485.8|1485.6|1483.2|1483|78106
1606737900000|2020-11-30 12:05:00|1485.2|1485|1489|1488.6|1489.2|1489|1485.2|1485|104544
1606738200000|2020-11-30 12:10:00|1488.8|1488.4|1490.2|1489.8|1491.4|1491.2|1488.8|1488.4|114235
1606738500000|2020-11-30 12:15:00|1490.4|1490|1490.6|1490.4|1492|1491.8|1489|1488.6|75155
1606738800000|2020-11-30 12:20:00|1490.8|1490.6|1489.6|1489.4|1492.4|1492.2|1489.4|1489|232819
1606739100000|2020-11-30 12:25:00|1489.8|1489.6|1490.8|1490.4|1491.6|1491.4|1489.8|1489.6|70300
1606739400000|2020-11-30 12:30:00|1491|1490.6|1492.4|1492.2|1493.2|1492.8|1490.6|1490.4|156313
1606739700000|2020-11-30 12:35:00|1492.6|1492.4|1492.6|1492.4|1493.2|1493|1491.2|1490.8|57392
1606740000000|2020-11-30 12:40:00|1492.4|1492.2|1491.4|1491|1493.2|1493|1491.2|1491|76993
1606740300000|2020-11-30 12:45:00|1491.6|1491.2|1488.8|1488.6|1491.6|1491.4|1488|1487.8|61160
1606740600000|2020-11-30 12:50:00|1489|1488.4|1488|1487.6|1490.6|1490.4|1487.8|1487.4|62076
1606740900000|2020-11-30 12:55:00|1487.8|1487.8|1487.8|1487.6|1489.4|1489|1487.8|1487.4|51453
1606741200000|2020-11-30 13:00:00|1487.6|1487.4|1490.2|1490|1490.4|1490.2|1486.6|1486.4|54818
1606741500000|2020-11-30 13:05:00|1490|1489.8|1489.4|1489.2|1491|1490.6|1489.2|1489|57953
1606741800000|2020-11-30 13:10:00|1489.6|1489.4|1488.6|1488.2|1491.2|1491|1488.4|1488.2|42322
1606742100000|2020-11-30 13:15:00|1488.4|1488|1488.2|1487.8|1489.2|1489|1486.6|1486.2|102959
1606742400000|2020-11-30 13:20:00|1488.4|1488|1487|1486.6|1488.4|1488.2|1486.6|1486.4|79550
1606742700000|2020-11-30 13:25:00|1486.8|1486.8|1486.6|1486.2|1487.2|1487|1486|1485.6|144198
1606743000000|2020-11-30 13:30:00|1486.4|1486.4|1485.6|1485.2|1487|1486.8|1485.2|1485|70435
1606743300000|2020-11-30 13:35:00|1485.8|1485.4|1486.8|1486.6|1486.8|1486.6|1485.2|1485|68326
1606743600000|2020-11-30 13:40:00|1487|1486.8|1489.2|1489|1489.4|1489.2|1485.6|1485.4|137944
1606743900000|2020-11-30 13:45:00|1489.4|1489.2|1488.6|1488.4|1490|1489.6|1487.8|1487.6|40681
1606744200000|2020-11-30 13:50:00|1488.8|1488.2|1493.2|1493|1493.4|1493.2|1488.6|1488.2|70765
1606744500000|2020-11-30 13:55:00|1493.4|1493.2|1493.2|1493|1494.4|1494.2|1492.4|1492.2|77333
1606744800000|2020-11-30 14:00:00|1493|1492.8|1493.4|1493.2|1493.4|1493.2|1491.2|1491|235038
1606745100000|2020-11-30 14:05:00|1493.2|1493|1492.8|1492.6|1494.4|1494.2|1492.8|1492.6|91887
1606745400000|2020-11-30 14:10:00|1493|1492.8|1490.2|1490|1493|1492.8|1490.2|1490|56699
1606745700000|2020-11-30 14:15:00|1490.4|1490.2|1493|1492.6|1493.8|1493.6|1489.4|1489.2|103026
1606746000000|2020-11-30 14:20:00|1492.8|1492.8|1494.2|1493.8|1495.6|1495.4|1492.4|1492.2|137225
1606746300000|2020-11-30 14:25:00|1494|1494|1490.2|1489.6|1494.2|1494|1490|1489.6|173708
1606746600000|2020-11-30 14:30:00|1490|1489.4|1484.8|1484.6|1490|1489.4|1483.6|1483|530969
1606746900000|2020-11-30 14:35:00|1484.6|1484.4|1482.4|1482|1484.8|1484.6|1481.2|1481|240681
1606747200000|2020-11-30 14:40:00|1482.2|1481.8|1485.6|1485.2|1486.6|1486.2|1481|1480.8|128181
1606747500000|2020-11-30 14:45:00|1485.8|1485|1485.4|1484.8|1486.8|1486.6|1484|1483.6|120352
1606747800000|2020-11-30 14:50:00|1485.2|1485|1486|1485.6|1486.2|1486|1483.2|1483|144021
1606748100000|2020-11-30 14:55:00|1485.8|1485.4|1484.8|1484.2|1486.2|1486|1481.4|1481.2|117753
1606748400000|2020-11-30 15:00:00|1485|1484.8|1489|1488.4|1490.8|1490.4|1484.8|1484.2|151124
1606748700000|2020-11-30 15:05:00|1488.8|1488.6|1484.6|1484.2|1491|1490.8|1483.2|1483|176329
1606749000000|2020-11-30 15:10:00|1484.4|1484|1479.6|1479.2|1486.4|1486.2|1479.2|1479|198034
1606749300000|2020-11-30 15:15:00|1479.4|1479|1476.2|1476|1480.2|1480|1475.8|1475.4|353527
1606749600000|2020-11-30 15:20:00|1476.4|1476.2|1475.4|1475|1477.8|1477.6|1474.8|1474.6|348160
1606749900000|2020-11-30 15:25:00|1475.2|1475.2|1472.4|1472|1476.4|1476|1471.8|1471.6|290560
1606750200000|2020-11-30 15:30:00|1472.6|1472.2|1471.8|1471.4|1475|1474.8|1471.6|1471.2|315764
1606750500000|2020-11-30 15:35:00|1471.6|1471.2|1468.6|1468.4|1471.6|1471.4|1467.8|1467.6|368042
1606750800000|2020-11-30 15:40:00|1468.4|1468.2|1464.6|1464.4|1468.8|1468.6|1464.4|1464.2|268649
1606751100000|2020-11-30 15:45:00|1464.8|1464.2|1468|1467.6|1471|1470.6|1464.4|1464|265423
1606751400000|2020-11-30 15:50:00|1467.8|1467.4|1469.8|1469.6|1472.4|1472.2|1467.8|1467.4|225514
1606751700000|2020-11-30 15:55:00|1469.6|1469.4|1469.2|1468.8|1472|1471.6|1468.8|1468.4|216410
1606752000000|2020-11-30 16:00:00|1469|1468.6|1468.2|1467.8|1469.4|1469.2|1465.2|1465|348353
1606752300000|2020-11-30 16:05:00|1468.4|1468|1470.4|1470|1471.6|1471.2|1467.8|1467.4|184002
1606752600000|2020-11-30 16:10:00|1470.2|1470.2|1469|1468.6|1471|1470.6|1469|1468.6|241473
1606752900000|2020-11-30 16:15:00|1469.2|1468.8|1462.4|1462.2|1469.2|1469|1462.4|1462.2|282333
1606753200000|2020-11-30 16:20:00|1462.6|1462.4|1459.2|1459|1462.8|1462.4|1459.2|1459|476727
1606753500000|2020-11-30 16:25:00|1459|1458.8|1452.2|1451.4|1459.2|1459|1451.4|1451.2|610262
1606809600000|2020-12-01 08:00:00|1420|1418.2|1441.8|1440.8|1442.2|1441.4|1414.8|1413.2|724086
1606809900000|2020-12-01 08:05:00|1441.6|1440.6|1451|1450.6|1452.6|1452|1440.2|1439.6|373682
1606810200000|2020-12-01 08:10:00|1451.2|1450.8|1446.6|1446|1457.4|1456.8|1446.4|1446|326424
1606810500000|2020-12-01 08:15:00|1446.4|1445.8|1454.2|1453.4|1454.8|1454.4|1443|1442|275776
1606810800000|2020-12-01 08:20:00|1454|1453.6|1463.6|1463|1464.2|1464|1454|1453.4|326911
1606811100000|2020-12-01 08:25:00|1463.4|1462.8|1469.2|1468.6|1470|1469.8|1461.4|1461|203511
1606811400000|2020-12-01 08:30:00|1469|1468.4|1472.6|1471.8|1474|1473.2|1465.6|1465.2|231620
1606811700000|2020-12-01 08:35:00|1472.4|1472|1475.8|1475.4|1476|1475.4|1469.8|1469|147908
1606812000000|2020-12-01 08:40:00|1475.6|1475.6|1474.6|1474.2|1478|1477.6|1473.6|1473|239011
1606812300000|2020-12-01 08:45:00|1474.4|1474|1470.8|1470.6|1475.2|1474.6|1467.8|1467.2|253022
1606812600000|2020-12-01 08:50:00|1470.6|1470.4|1474.2|1473.6|1474.6|1474.2|1469.8|1469.2|341385
1606812900000|2020-12-01 08:55:00|1473.6|1473.4|1474|1473.6|1475|1474.6|1471.8|1471.4|210891
1606813200000|2020-12-01 09:00:00|1473.8|1473.4|1479.8|1479.4|1480|1479.6|1473.8|1473.2|127454
1606813500000|2020-12-01 09:05:00|1479.6|1479.6|1478|1477.4|1480.6|1480.2|1474|1473.6|158605
1606813800000|2020-12-01 09:10:00|1478.2|1477.6|1475.8|1475.4|1480.6|1480.4|1474.6|1474.4|102322
1606814100000|2020-12-01 09:15:00|1476|1475.6|1476.8|1476.4|1478.8|1478|1474.8|1474.4|66843
1606814400000|2020-12-01 09:20:00|1477|1476.6|1477.4|1476.8|1479.8|1479.4|1476.8|1476.2|55796
1606814700000|2020-12-01 09:25:00|1477.2|1476.6|1482.4|1481.6|1482.8|1482.4|1476.8|1476.6|149438
1606815000000|2020-12-01 09:30:00|1482.2|1481.4|1477.6|1477.4|1482.2|1481.4|1476.8|1476.6|127358
1606815300000|2020-12-01 09:35:00|1477.4|1477.2|1481.6|1481.2|1482|1481.8|1477.4|1477|145079
1606815600000|2020-12-01 09:40:00|1481.4|1481|1480.8|1480.6|1482.4|1482.2|1479.6|1479.4|107624
1606815900000|2020-12-01 09:45:00|1480.6|1480.4|1479|1478.6|1481|1480.6|1478.2|1478|111362
1606816200000|2020-12-01 09:50:00|1478.8|1478.8|1478.6|1478.2|1479.2|1478.8|1477.2|1477|102813
1606816500000|2020-12-01 09:55:00|1478.4|1478|1478.6|1478.2|1480.2|1480|1477.4|1477.2|88744
1606816800000|2020-12-01 10:00:00|1478.4|1478|1481.8|1481.6|1481.8|1481.6|1478|1477.6|60795
1606817100000|2020-12-01 10:05:00|1481.6|1481.4|1483.6|1483.4|1484|1483.8|1480.2|1479.8|131950
1606817400000|2020-12-01 10:10:00|1483.8|1483.2|1482.4|1482|1483.8|1483.6|1481.4|1481.2|97029
1606817700000|2020-12-01 10:15:00|1482.6|1482.2|1487.6|1487.2|1487.6|1487.4|1482.4|1482|155735
1606818000000|2020-12-01 10:20:00|1487.4|1487.4|1486|1485.6|1489.6|1489.4|1485.6|1485.4|73485
1606818300000|2020-12-01 10:25:00|1485.6|1485.4|1485.4|1485|1486.2|1486|1484.8|1484.4|67670
1606818600000|2020-12-01 10:30:00|1485.2|1484.8|1483.8|1483.4|1486.8|1486.4|1483.4|1483|142578
1606818900000|2020-12-01 10:35:00|1484|1483.6|1477.8|1477.2|1485.4|1485.2|1477.6|1477|137942
1606819200000|2020-12-01 10:40:00|1477.6|1477|1478.6|1478.2|1480.6|1480.4|1475.4|1475.2|100763
1606819500000|2020-12-01 10:45:00|1478.4|1478|1482.8|1482.2|1483|1482.6|1478|1477.6|44533
1606819800000|2020-12-01 10:50:00|1482.6|1482.4|1483.2|1483|1484.4|1484.2|1482.6|1482.2|61408
1606820100000|2020-12-01 10:55:00|1483|1482.8|1485|1484.6|1485.2|1485|1481.2|1480.8|92301
1606820400000|2020-12-01 11:00:00|1484.8|1484.4|1483.4|1483|1485|1484.8|1482.8|1482.4|50488
1606820700000|2020-12-01 11:05:00|1483.6|1483.2|1483.4|1483.2|1484.6|1484.4|1483.2|1483|57528
1606821000000|2020-12-01 11:10:00|1483.6|1483.4|1483.4|1483.2|1484|1483.8|1482.4|1482|74710
1606821300000|2020-12-01 11:15:00|1483.6|1483.4|1485.8|1485.4|1486|1485.6|1482.8|1482.4|66144
1606821600000|2020-12-01 11:20:00|1486|1485.6|1487|1486.6|1488.2|1488|1485.6|1485.4|54381
1606821900000|2020-12-01 11:25:00|1486.8|1486.4|1487.2|1486.8|1489.4|1489.2|1486.6|1486.2|60497
1606822200000|2020-12-01 11:30:00|1487.4|1487|1487.2|1486.8|1489.4|1489.2|1486.2|1486|127982
1606822500000|2020-12-01 11:35:00|1487.4|1487|1487|1486.6|1488.4|1488.2|1486.6|1486.2|46831
1606822800000|2020-12-01 11:40:00|1486.8|1486.8|1489.4|1489.2|1489.6|1489.4|1486.8|1486.6|109475
1606823100000|2020-12-01 11:45:00|1489.6|1489.4|1485|1484.6|1489.8|1489.6|1484.6|1484.4|71378
1606823400000|2020-12-01 11:50:00|1484.8|1484.4|1486.4|1485.8|1487|1486.6|1484.8|1484.4|102433
1606823700000|2020-12-01 11:55:00|1486.2|1486|1485.8|1485.4|1488.2|1488|1485.6|1485.4|52765
1606824000000|2020-12-01 12:00:00|1485.6|1485.2|1485.4|1485|1485.8|1485.2|1483.6|1483.4|51365
1606824300000|2020-12-01 12:05:00|1485.6|1485.2|1486.6|1486.4|1486.8|1486.6|1485.2|1485|45915
1606824600000|2020-12-01 12:10:00|1486.4|1486.2|1487|1486.6|1488|1487.8|1486|1485.8|31215
1606824900000|2020-12-01 12:15:00|1486.8|1486.8|1483.6|1483.2|1487|1486.8|1483.2|1483|35084
1606825200000|2020-12-01 12:20:00|1483.4|1483|1485.2|1484.8|1485.4|1485.2|1482.8|1482.4|45633
1606825500000|2020-12-01 12:25:00|1485.4|1485|1484.4|1484|1487.4|1487|1484.2|1483.8|38373
1606825800000|2020-12-01 12:30:00|1484.2|1483.8|1485|1484.6|1486.8|1486.4|1484.2|1483.6|57721
1606826100000|2020-12-01 12:35:00|1484.8|1484.8|1483.8|1483.4|1485|1484.8|1482.4|1482.2|65249
1606826400000|2020-12-01 12:40:00|1484|1483.6|1483.2|1483|1485|1484.6|1483.2|1483|57137
1606826700000|2020-12-01 12:45:00|1483.4|1483.2|1481.6|1481.2|1483.8|1483.6|1481.4|1481|48942
1606827000000|2020-12-01 12:50:00|1481.4|1481|1476.8|1476.2|1481.6|1481.2|1476.4|1476|159972
1606827300000|2020-12-01 12:55:00|1476.6|1476.4|1478.2|1477.8|1478.8|1478.2|1476.4|1476|75176
1606827600000|2020-12-01 13:00:00|1478.4|1478|1478|1477.8|1480|1479.6|1477.2|1477|99829
1606827900000|2020-12-01 13:05:00|1478.2|1478|1476.8|1476.6|1478.6|1478.4|1476.2|1476|67963
1606828200000|2020-12-01 13:10:00|1476.6|1476.4|1478|1477.6|1478|1477.8|1476|1475.6|54604
1606828500000|2020-12-01 13:15:00|1477.6|1477.4|1476.8|1476.2|1477.6|1477.4|1476|1475.6|59872
1606828800000|2020-12-01 13:20:00|1476.6|1476.4|1474.2|1473.8|1476.6|1476.4|1473.8|1473.6|109169
1606829100000|2020-12-01 13:25:00|1474|1473.6|1473.4|1473|1474.2|1473.6|1472|1471.8|53294
1606829400000|2020-12-01 13:30:00|1473.2|1472.8|1471.4|1471.2|1473.6|1473.2|1468.4|1468.2|125711
1606829700000|2020-12-01 13:35:00|1471.6|1471.4|1475|1474.6|1475.2|1474.8|1471.6|1471.4|182093
1606830000000|2020-12-01 13:40:00|1474.8|1474.4|1474.8|1474.4|1475.4|1475.2|1473.4|1473|90441
1606830300000|2020-12-01 13:45:00|1475|1474.6|1475.2|1474.8|1475.8|1475.4|1473.8|1473.4|59867
1606830600000|2020-12-01 13:50:00|1475.4|1475|1478.2|1477.8|1479.6|1479.2|1475.2|1475|156372
1606830900000|2020-12-01 13:55:00|1478|1477.6|1478.6|1478.4|1480|1479.6|1478|1477.6|86009
1606831200000|2020-12-01 14:00:00|1478.8|1478.6|1476.4|1476.2|1479|1478.8|1474.6|1474.2|149745
1606831500000|2020-12-01 14:05:00|1476.6|1476.4|1475|1474.6|1477.4|1477.2|1473|1472.8|86844
1606831800000|2020-12-01 14:10:00|1474.8|1474.8|1475.2|1475|1477.4|1477|1474.2|1474|57854
1606832100000|2020-12-01 14:15:00|1475|1474.8|1477|1476.8|1477|1476.8|1474.8|1474.4|45816
1606832400000|2020-12-01 14:20:00|1476.8|1476.6|1475.2|1474.8|1477.6|1477.2|1474.6|1474.2|62230
1606832700000|2020-12-01 14:25:00|1475|1474.6|1471.4|1470.8|1475.6|1475.2|1470.6|1470.4|201217
1606833000000|2020-12-01 14:30:00|1471.2|1471|1469.6|1469|1475.6|1475.4|1468.8|1468.6|267890
1606833300000|2020-12-01 14:35:00|1469.4|1468.8|1479|1478.6|1480|1479.8|1466.8|1466.6|219592
1606833600000|2020-12-01 14:40:00|1478.8|1478.4|1475.4|1474.8|1481.2|1481|1472.8|1472.2|149430
1606833900000|2020-12-01 14:45:00|1475.6|1475|1473.2|1473|1478|1477.6|1473|1472.6|147438
1606834200000|2020-12-01 14:50:00|1473|1472.8|1473.6|1473|1475.6|1475.4|1471.6|1471.2|108484
1606834500000|2020-12-01 14:55:00|1473.8|1473.2|1476|1475.6|1476.8|1476.4|1472|1471.6|101337
1606834800000|2020-12-01 15:00:00|1476.2|1475.8|1471|1470.4|1477|1476.2|1470.6|1470.4|142789
1606835100000|2020-12-01 15:05:00|1470.8|1470.2|1470.6|1470|1474.2|1473.8|1468.4|1468.2|222946
1606835400000|2020-12-01 15:10:00|1470.4|1470.2|1470.2|1469.8|1471.6|1471.2|1469.4|1469|106836
1606835700000|2020-12-01 15:15:00|1470.4|1470|1467|1466.6|1471|1470.8|1466.2|1466|128842
1606836000000|2020-12-01 15:20:00|1466.8|1466.8|1471|1470.6|1471.2|1470.6|1463.6|1463|197753
1606836300000|2020-12-01 15:25:00|1471.2|1470.8|1474|1473.6|1474.2|1473.6|1471|1470.6|84203
1606836600000|2020-12-01 15:30:00|1473.8|1473.4|1469.4|1469|1474.8|1474.4|1468.2|1468|130026
1606836900000|2020-12-01 15:35:00|1469.2|1468.8|1470|1469.8|1470.4|1470|1466.6|1466.2|165548
1606837200000|2020-12-01 15:40:00|1470.2|1469.6|1471|1470.6|1471.6|1471.2|1467.4|1467.2|148822
1606837500000|2020-12-01 15:45:00|1470.8|1470.4|1472.4|1472|1472.4|1472|1469.2|1468.8|123371
1606837800000|2020-12-01 15:50:00|1472.6|1472.2|1473.2|1473|1473.4|1473|1470.8|1470.4|125744
1606838100000|2020-12-01 15:55:00|1473.4|1473.2|1471.2|1470.8|1473.4|1473.2|1470.8|1470.6|82052
1606838400000|2020-12-01 16:00:00|1471.4|1471|1470.8|1470.4|1472.2|1472|1469.2|1469|82505
1606838700000|2020-12-01 16:05:00|1471|1470.6|1469.6|1469.4|1471.2|1471|1468.2|1468|273504
1606839000000|2020-12-01 16:10:00|1469.8|1469.6|1470|1469.8|1471.2|1471|1468.2|1468|174217
1606839300000|2020-12-01 16:15:00|1470.2|1470|1473.4|1473|1475|1474.6|1469.8|1469.4|183106
1606839600000|2020-12-01 16:20:00|1473.2|1472.8|1472.4|1472.2|1474.8|1474.6|1472.2|1472|234170
1606839900000|2020-12-01 16:25:00|1472.6|1472.4|1474.8|1474.4|1475.8|1475.4|1472.6|1472.2|203100
1606896000000|2020-12-02 08:00:00|1492.4|1424.8|1464.8|1464|1492.4|1465|1451.8|1424.8|438550
1606896300000|2020-12-02 08:05:00|1464.6|1464.4|1460.2|1459.4|1465.4|1464.8|1458.4|1458|361897
1606896600000|2020-12-02 08:10:00|1460|1459.6|1470.4|1469.8|1471|1470.6|1457.6|1457|307355
1606896900000|2020-12-02 08:15:00|1470.6|1470|1472.8|1472.2|1478.4|1478|1469.6|1469.2|367627
1606897200000|2020-12-02 08:20:00|1472.6|1472|1476.8|1476|1477.2|1476.8|1470.4|1469.6|173419
1606897500000|2020-12-02 08:25:00|1476.6|1475.8|1478.6|1477.6|1480|1479.6|1475.6|1475.4|178974
1606897800000|2020-12-02 08:30:00|1478.4|1477.4|1476.4|1475.8|1478.6|1477.6|1471.4|1470.6|109999
1606898100000|2020-12-02 08:35:00|1476.2|1475.6|1479.8|1479.2|1480.2|1479.8|1473.8|1473.2|114833
1606898400000|2020-12-02 08:40:00|1479.6|1479.4|1480.8|1480.2|1481|1480.6|1477.2|1476.6|145928
1606898700000|2020-12-02 08:45:00|1480.6|1480.4|1479.6|1479|1482|1481.8|1477.4|1477|260591
1606899000000|2020-12-02 08:50:00|1479.4|1478.8|1477.4|1477|1479.4|1479.2|1473.4|1473.2|230531
1606899300000|2020-12-02 08:55:00|1477.6|1477.2|1475.4|1475|1478.8|1478.4|1475.2|1475|51568
1606899600000|2020-12-02 09:00:00|1475.2|1474.8|1467.2|1466.6|1475.8|1475.6|1465|1464.6|154737
1606899900000|2020-12-02 09:05:00|1467.4|1466.8|1463.8|1463.4|1467.6|1467.4|1462.6|1462.2|94062
1606900200000|2020-12-02 09:10:00|1463.6|1463.2|1466|1465.6|1467.4|1466.8|1463.6|1463|69334
1606900500000|2020-12-02 09:15:00|1466.2|1466|1466.8|1466.4|1467|1466.8|1464|1463.6|60613
1606900800000|2020-12-02 09:20:00|1467|1466.6|1467.2|1467|1469.8|1469.4|1466.6|1466.4|54870
1606901100000|2020-12-02 09:25:00|1467.4|1467.2|1465|1464.4|1468.6|1468.2|1464.8|1464.2|79944
1606901400000|2020-12-02 09:30:00|1464.8|1464.6|1471.2|1470.8|1471.4|1471|1464.8|1464.4|89945
1606901700000|2020-12-02 09:35:00|1471.4|1471|1472.6|1472.4|1475.8|1475.4|1470.6|1470.4|88147
1606902000000|2020-12-02 09:40:00|1472.8|1472.6|1472.8|1472.4|1474.8|1474.4|1471.8|1471.6|44794
1606902300000|2020-12-02 09:45:00|1473|1472.6|1476|1475.4|1477.8|1477.2|1473|1472.6|78582
1606902600000|2020-12-02 09:50:00|1475.8|1475.2|1477.8|1477.4|1477.8|1477.4|1474.6|1474.2|40138
1606902900000|2020-12-02 09:55:00|1477.6|1477.6|1477.2|1476.6|1477.8|1477.6|1475.4|1475|67464
1606903200000|2020-12-02 10:00:00|1477.4|1476.8|1476.4|1476|1477.8|1477.4|1475.4|1475|45379
1606903500000|2020-12-02 10:05:00|1476.6|1476.2|1476.4|1476|1478.4|1478|1476.4|1476|61103
1606903800000|2020-12-02 10:10:00|1476.2|1476.2|1476.4|1476|1477|1476.8|1475.6|1475.2|76317
1606904100000|2020-12-02 10:15:00|1476.2|1475.8|1472|1471.6|1476.6|1476.2|1472|1471.6|71082
1606904400000|2020-12-02 10:20:00|1471.8|1471.4|1471.6|1471.2|1472.2|1472|1470.6|1470|42705
1606904700000|2020-12-02 10:25:00|1471.4|1471|1469.4|1469|1472.8|1472.6|1469.4|1469|65762
1606905000000|2020-12-02 10:30:00|1469.2|1468.8|1467.4|1467|1470|1469.6|1467.2|1467|30309
1606905300000|2020-12-02 10:35:00|1467.2|1467.2|1469|1468.6|1469.8|1469.6|1466.6|1466|45571
1606905600000|2020-12-02 10:40:00|1468.8|1468.4|1472.6|1472.4|1472.8|1472.6|1468.4|1468.2|52285
1606905900000|2020-12-02 10:45:00|1472.4|1472.2|1474.2|1474|1474.2|1474|1471.2|1471|45612
1606906200000|2020-12-02 10:50:00|1474.4|1473.8|1473.6|1473.2|1475|1474.8|1473.2|1473|41354
1606906500000|2020-12-02 10:55:00|1473.8|1473.4|1475.4|1475|1476.8|1476.4|1473.8|1473.4|90094
1606906800000|2020-12-02 11:00:00|1475.2|1474.8|1476.6|1476.2|1477|1476.8|1474.4|1474.2|72777
1606907100000|2020-12-02 11:05:00|1476.8|1476.4|1476.6|1476.4|1478|1477.6|1475.8|1475.4|59968
1606907400000|2020-12-02 11:10:00|1476.8|1476.2|1476.2|1475.8|1478|1477.6|1475.4|1475.2|49903
1606907700000|2020-12-02 11:15:00|1476.4|1476|1478.4|1478.2|1478.6|1478.2|1474.4|1474|134703
1606908000000|2020-12-02 11:20:00|1478.2|1478|1477.6|1477.2|1478.4|1478.2|1475.8|1475.4|79276
1606908300000|2020-12-02 11:25:00|1477.4|1477.4|1476.4|1476|1478.4|1478|1475.4|1475|46755
1606908600000|2020-12-02 11:30:00|1476.6|1476.2|1474.8|1474.6|1476.6|1476.4|1474.4|1474|23265
1606908900000|2020-12-02 11:35:00|1474.6|1474.4|1475.8|1475.6|1476|1475.6|1473.8|1473.4|32143
1606909200000|2020-12-02 11:40:00|1475.6|1475.4|1476.2|1476|1476.2|1476|1474.8|1474.4|27773
1606909500000|2020-12-02 11:45:00|1476.4|1476.2|1463.2|1462.8|1477|1476.8|1461.8|1461.6|330153
1606909800000|2020-12-02 11:50:00|1463|1462.6|1469.2|1468.8|1469.2|1469|1462.4|1462.2|111155
1606910100000|2020-12-02 11:55:00|1469|1469|1473.4|1473|1473.4|1473.2|1469|1469|67312
1606910400000|2020-12-02 12:00:00|1473.2|1472.8|1475.2|1474.8|1475.4|1475.2|1470.8|1470.4|70179
1606910700000|2020-12-02 12:05:00|1475|1474.6|1475.6|1475.4|1476|1475.8|1474.4|1474|121499
1606911000000|2020-12-02 12:10:00|1475.4|1475.2|1476.2|1475.8|1476.8|1476.6|1474.4|1474.2|85882
1606911300000|2020-12-02 12:15:00|1476|1475.6|1474.8|1474.6|1476.6|1476.4|1473.8|1473.2|93531
1606911600000|2020-12-02 12:20:00|1475|1474.8|1474.8|1474.4|1475|1474.8|1472.8|1472.4|62327
1606911900000|2020-12-02 12:25:00|1475|1474.8|1474.8|1474.4|1476.2|1475.8|1474.4|1474|81290
1606912200000|2020-12-02 12:30:00|1475|1474.6|1473.6|1473.4|1475.4|1475|1473.4|1473|84620
1606912500000|2020-12-02 12:35:00|1473.8|1473.6|1471.4|1471|1474|1473.8|1471.2|1471|31746
1606912800000|2020-12-02 12:40:00|1471.6|1471.2|1469.8|1469.4|1471.6|1471.4|1469.6|1469.4|53228
1606913100000|2020-12-02 12:45:00|1470|1469.6|1472|1471.6|1472.2|1472|1469.4|1469.2|64267
1606913400000|2020-12-02 12:50:00|1471.8|1471.8|1474.4|1474|1474.6|1474.2|1471.2|1470.8|36046
1606913700000|2020-12-02 12:55:00|1474.6|1473.8|1471.4|1471|1474.6|1474|1471.4|1471|34682
1606914000000|2020-12-02 13:00:00|1471.2|1471.2|1473.4|1473.2|1473.6|1473.2|1470.6|1470.4|65806
1606914300000|2020-12-02 13:05:00|1473.2|1473|1474.6|1474|1474.8|1474.4|1472.6|1472.4|33507
1606914600000|2020-12-02 13:10:00|1474.4|1474.2|1472.4|1472|1474.6|1474.4|1472.2|1471.8|74973
1606914900000|2020-12-02 13:15:00|1472.2|1471.8|1473.2|1472.8|1474.4|1474.2|1472.2|1471.8|59955
1606915200000|2020-12-02 13:20:00|1473.4|1473|1473.2|1473|1474.4|1474.2|1472.6|1472.4|62535
1606915500000|2020-12-02 13:25:00|1473.4|1473.2|1474.2|1473.8|1474.4|1474|1472.2|1471.8|46946
1606915800000|2020-12-02 13:30:00|1474|1473.6|1475.4|1475|1477.2|1476.8|1473.6|1473.2|167634
1606916100000|2020-12-02 13:35:00|1475.6|1475.2|1476.8|1476.4|1478.2|1478|1474.6|1474.2|128920
1606916400000|2020-12-02 13:40:00|1476.6|1476.2|1479.2|1479|1479.2|1479|1476.6|1476.2|87062
1606916700000|2020-12-02 13:45:00|1479.4|1479.2|1478.2|1477.8|1479.8|1479.6|1477.2|1477|78832
1606917000000|2020-12-02 13:50:00|1478.4|1478|1478.8|1478.4|1479|1478.8|1477|1476.8|81817
1606917300000|2020-12-02 13:55:00|1478.6|1478.2|1479.6|1479.2|1480|1479.8|1477.6|1477.4|71307
1606917600000|2020-12-02 14:00:00|1479.4|1479|1480.6|1480.2|1480.8|1480.4|1478.6|1478.4|152759
1606917900000|2020-12-02 14:05:00|1480.8|1480.4|1483.6|1483.2|1484.6|1484.2|1480.6|1480.2|86647
1606918200000|2020-12-02 14:10:00|1483.8|1483.4|1484.4|1484|1484.6|1484.2|1481.4|1481|146317
1606918500000|2020-12-02 14:15:00|1484.2|1483.8|1479.8|1479.4|1484.2|1483.8|1479.6|1479.2|123023
1606918800000|2020-12-02 14:20:00|1479.6|1479.6|1478.2|1477.6|1479.8|1479.6|1475.2|1475|122117
1606919100000|2020-12-02 14:25:00|1478|1477.4|1477.6|1477.2|1480.2|1479.8|1477|1476.4|146225
1606919400000|2020-12-02 14:30:00|1477.4|1477|1480.4|1479.8|1480.6|1479.8|1473.4|1472.8|270435
1606919700000|2020-12-02 14:35:00|1480.6|1480|1487|1486.6|1487.4|1487|1480.4|1480|278567
1606920000000|2020-12-02 14:40:00|1487.2|1486.8|1484.6|1484.2|1487.6|1487.2|1481.8|1481.4|192777
1606920300000|2020-12-02 14:45:00|1484.4|1484|1485.2|1484.8|1486.6|1486.2|1482.2|1482|209060
1606920600000|2020-12-02 14:50:00|1485|1484.6|1486.8|1486.6|1488.2|1487.8|1484.2|1483.8|265797
1606920900000|2020-12-02 14:55:00|1487|1486.8|1483|1482.4|1487.8|1487.2|1482.6|1482.2|154092
1606921200000|2020-12-02 15:00:00|1482.8|1482.2|1490.4|1490.2|1490.4|1490.2|1482.2|1481.8|218761
1606921500000|2020-12-02 15:05:00|1490.2|1490|1486.2|1485.8|1492|1491.8|1485.2|1485|179114
1606921800000|2020-12-02 15:10:00|1486.4|1486|1485|1484.6|1488.4|1488|1484.2|1484|120770
1606922100000|2020-12-02 15:15:00|1484.8|1484.8|1488|1487.6|1488.8|1488.6|1484.6|1484.2|86911
1606922400000|2020-12-02 15:20:00|1487.8|1487.4|1489.2|1488.6|1490.8|1490.6|1486.6|1486.2|118134
1606922700000|2020-12-02 15:25:00|1489|1488.8|1492.2|1491.8|1492.6|1492|1487.8|1487.4|143658
1606923000000|2020-12-02 15:30:00|1492.4|1492|1492.2|1491.8|1493.6|1493.4|1491.4|1491|152075
1606923300000|2020-12-02 15:35:00|1492|1491.6|1492.8|1492.6|1494.8|1494.4|1491.2|1491|145252
1606923600000|2020-12-02 15:40:00|1493|1492.8|1499.2|1498.8|1501|1500.4|1492.8|1492.6|335436
1606923900000|2020-12-02 15:45:00|1499|1498.6|1499.2|1498.8|1500.6|1500.4|1497.2|1497|147103
1606924200000|2020-12-02 15:50:00|1499.4|1498.6|1504.6|1504.4|1505.4|1505.2|1498.6|1498.2|474464
1606924500000|2020-12-02 15:55:00|1504.8|1504.6|1505.6|1505.4|1506.8|1506.6|1504.4|1504|255744
1606924800000|2020-12-02 16:00:00|1505.8|1505.6|1510.6|1510.2|1510.6|1510.2|1505.4|1505|175863
1606925100000|2020-12-02 16:05:00|1510.8|1510.4|1511.6|1511.2|1512.4|1512.2|1509.8|1509.2|230298
1606925400000|2020-12-02 16:10:00|1511.4|1511|1515.2|1514.8|1515.4|1515.2|1511.2|1511|356059
1606925700000|2020-12-02 16:15:00|1515|1514.6|1514.8|1514.6|1515.6|1515.4|1513.2|1513|182494
1606926000000|2020-12-02 16:20:00|1515|1514.8|1514.4|1514.2|1515.8|1515.6|1514.2|1514|256830
1606926300000|2020-12-02 16:25:00|1514.6|1514.4|1513|1512.6|1515.8|1515.6|1512|1511.6|314271
1606982400000|2020-12-03 08:00:00|1526.2|1460.4|1520.8|1520|1526.2|1521.6|1513|1460.4|434044
1606982700000|2020-12-03 08:05:00|1520.6|1519.8|1505.4|1504.6|1521.2|1521|1503.2|1502.2|427609
1606983000000|2020-12-03 08:10:00|1505.2|1504.4|1510.2|1510|1510.6|1510|1504.6|1504.2|270809
1606983300000|2020-12-03 08:15:00|1510.4|1509.8|1512.4|1512|1513.2|1512.4|1507.4|1507|106814
1606983600000|2020-12-03 08:20:00|1512.2|1511.8|1510.4|1510|1512.8|1512.4|1507.6|1507|154520
1606983900000|2020-12-03 08:25:00|1510.2|1509.6|1513.6|1513.2|1514|1513.2|1507.8|1507.6|110507
1606984200000|2020-12-03 08:30:00|1513.4|1513|1509.4|1509|1514.4|1514.2|1509.2|1508.8|128161
1606984500000|2020-12-03 08:35:00|1509.6|1509.2|1511.2|1510.8|1512.8|1512.4|1509.6|1509|105096
1606984800000|2020-12-03 08:40:00|1511.4|1511|1512.4|1511.8|1514|1513.8|1511|1510.6|96463
1606985100000|2020-12-03 08:45:00|1512.2|1511.6|1506.4|1506|1512.2|1511.6|1506.2|1505.8|237102
1606985400000|2020-12-03 08:50:00|1506.2|1506.2|1502.8|1502.6|1506.4|1506.2|1501.4|1501.2|134176
1606985700000|2020-12-03 08:55:00|1503|1502.8|1505|1504.8|1506|1505.6|1502.4|1502|85790
1606986000000|2020-12-03 09:00:00|1505.2|1505|1506.2|1506|1507.4|1507.2|1503|1502.6|90202
1606986300000|2020-12-03 09:05:00|1506.4|1506.2|1505|1504.6|1508.4|1508.2|1504|1503.6|75581
1606986600000|2020-12-03 09:10:00|1504.8|1504.8|1505.4|1505|1507.8|1507.6|1504.8|1504.6|46770
1606986900000|2020-12-03 09:15:00|1505.2|1504.8|1507.2|1506.8|1508.2|1507.8|1503.2|1503|111052
1606987200000|2020-12-03 09:20:00|1507|1507|1505.4|1505|1507.6|1507.4|1503.8|1503.6|59977
1606987500000|2020-12-03 09:25:00|1505.2|1504.8|1506|1505.8|1506.2|1506|1503.8|1503.6|102158
1606987800000|2020-12-03 09:30:00|1505.8|1505.6|1495.2|1494.4|1506|1505.8|1493|1492.8|482285
1606988100000|2020-12-03 09:35:00|1495.4|1494.6|1494.2|1493.8|1497.8|1497.6|1492.2|1492|190977
1606988400000|2020-12-03 09:40:00|1494|1494|1492|1491.6|1494|1494|1491|1490.8|156111
1606988700000|2020-12-03 09:45:00|1492.2|1491.8|1496.6|1496.2|1498.4|1497.8|1491.4|1491|228749
1606989000000|2020-12-03 09:50:00|1496.4|1496|1495.8|1495.4|1496.6|1496|1493.2|1493|73236
1606989300000|2020-12-03 09:55:00|1495.6|1495.2|1498.4|1498|1498.6|1498.4|1494.6|1494.2|184250
1606989600000|2020-12-03 10:00:00|1498.6|1498.2|1505.4|1505.2|1505.4|1505.2|1498.6|1498|131405
1606989900000|2020-12-03 10:05:00|1505.2|1505|1505.6|1505.2|1508.4|1508.2|1504.2|1504|149084
1606990200000|2020-12-03 10:10:00|1505.8|1505|1506.2|1505.8|1507|1506.8|1505.2|1504.8|65180
1606990500000|2020-12-03 10:15:00|1506|1505.6|1507.8|1507.6|1508.2|1507.8|1505.6|1505.2|80468
1606990800000|2020-12-03 10:20:00|1507.6|1507.4|1508|1507.6|1510.8|1510.6|1506.4|1506.2|97468
1606991100000|2020-12-03 10:25:00|1507.8|1507.4|1506.4|1506|1508.2|1508|1505.2|1505|53708
1606991400000|2020-12-03 10:30:00|1506.2|1506.2|1507.8|1507.4|1509|1508.8|1505.6|1505.2|67239
1606991700000|2020-12-03 10:35:00|1507.6|1507.2|1506.4|1506.2|1507.6|1507.2|1505.2|1505|64164
1606992000000|2020-12-03 10:40:00|1506.2|1506|1507.2|1506.8|1508.2|1508|1505.6|1505.4|154090
1606992300000|2020-12-03 10:45:00|1507|1507|1504.6|1504.4|1507.6|1507.4|1504.4|1504.2|118118
1606992600000|2020-12-03 10:50:00|1504.8|1504.6|1503|1502.6|1505.6|1505.2|1501.6|1501.2|143565
1606992900000|2020-12-03 10:55:00|1503.2|1502.8|1503.8|1503.6|1505.6|1505.4|1502.4|1502|72207
1606993200000|2020-12-03 11:00:00|1503.6|1503.4|1505.2|1504.8|1505.8|1505.6|1503.4|1503|66592
1606993500000|2020-12-03 11:05:00|1505.4|1505|1511.2|1511|1511.8|1511.6|1505.4|1505|116818
1606993800000|2020-12-03 11:10:00|1511.4|1511.2|1511|1510.6|1512|1511.8|1509.2|1508.8|79373
1606994100000|2020-12-03 11:15:00|1510.8|1510.8|1508.4|1508|1511.2|1510.8|1507.8|1507.6|78362
1606994400000|2020-12-03 11:20:00|1508.2|1507.8|1507|1506.6|1508.6|1508.4|1504.4|1504|150820
1606994700000|2020-12-03 11:25:00|1506.8|1506.4|1509.6|1509.2|1510|1509.6|1505.6|1505.2|33496
1606995000000|2020-12-03 11:30:00|1509.8|1509.4|1510|1509.6|1511|1510.6|1509|1508.8|25992
1606995300000|2020-12-03 11:35:00|1509.8|1509.4|1509|1508.8|1509.8|1509.6|1508.4|1508.2|74838
1606995600000|2020-12-03 11:40:00|1508.8|1508.6|1509|1508.6|1510.6|1510.4|1508.2|1508|38718
1606995900000|2020-12-03 11:45:00|1509.2|1508.8|1508.4|1508.2|1509.8|1509.4|1507.6|1507.4|49027
1606996200000|2020-12-03 11:50:00|1508.2|1508|1511|1510.6|1511|1510.8|1508.2|1507.8|53956
1606996500000|2020-12-03 11:55:00|1511.2|1510.8|1514|1513.6|1514.8|1514.4|1511.2|1510.6|95970
1606996800000|2020-12-03 12:00:00|1514.2|1513.8|1514.6|1514.2|1515|1514.8|1512.2|1512|71337
1606997100000|2020-12-03 12:05:00|1514.8|1514.4|1514.4|1513.8|1515.4|1515.2|1514|1513.6|55037
1606997400000|2020-12-03 12:10:00|1514.6|1514|1514.6|1514|1516|1515.8|1514.4|1514|42811
1606997700000|2020-12-03 12:15:00|1514.4|1513.8|1512.2|1511.8|1514.6|1514|1511.4|1511|62086
1606998000000|2020-12-03 12:20:00|1512|1511.6|1511.4|1511|1512.8|1512.4|1510.2|1510|63820
1606998300000|2020-12-03 12:25:00|1511.2|1510.8|1513|1512.6|1513|1512.6|1510.2|1510|44515
1606998600000|2020-12-03 12:30:00|1512.8|1512.4|1512.6|1512|1513.2|1512.8|1511.4|1511|37777
1606998900000|2020-12-03 12:35:00|1512.4|1511.8|1509.4|1509|1512.8|1512.4|1508.8|1508.6|63977
1606999200000|2020-12-03 12:40:00|1509.6|1509.2|1508.6|1508.4|1510|1509.8|1508.4|1508|35198
1606999500000|2020-12-03 12:45:00|1508.4|1508.2|1510.2|1509.8|1510.6|1510.2|1507.8|1507.6|46075
1606999800000|2020-12-03 12:50:00|1510|1509.6|1510.8|1510.6|1511.4|1511.2|1508.8|1508.6|58629
1607000100000|2020-12-03 12:55:00|1511|1510.8|1510.2|1509.8|1511.4|1511.2|1509|1508.4|153935
1607000400000|2020-12-03 13:00:00|1510|1509.6|1508.4|1508.2|1510.4|1510.2|1508.4|1508|46912
1607000700000|2020-12-03 13:05:00|1508.6|1508.4|1515|1514.4|1515|1514.8|1508.6|1508.4|103538
1607001000000|2020-12-03 13:10:00|1515.2|1514.6|1514.4|1514.2|1516.2|1516|1514.2|1514|66812
1607001300000|2020-12-03 13:15:00|1514.2|1514|1517.2|1517|1518|1517.8|1513.4|1513|93409
1607001600000|2020-12-03 13:20:00|1517.4|1516.8|1518.6|1518.2|1518.6|1518.4|1516.4|1516|97946
1607001900000|2020-12-03 13:25:00|1518.4|1518.4|1517.6|1517|1518.6|1518.4|1517|1516.6|29025
1607002200000|2020-12-03 13:30:00|1517.8|1517.4|1518|1517.6|1519|1518.2|1517.4|1517|50557
1607002500000|2020-12-03 13:35:00|1517.8|1517.8|1518.6|1518.2|1518.8|1518.6|1517|1516.6|90085
1607002800000|2020-12-03 13:40:00|1518.4|1518.4|1516|1515.6|1519.4|1519|1515.2|1515|140107
1607003100000|2020-12-03 13:45:00|1515.8|1515.4|1517.6|1517|1517.8|1517.6|1515.2|1515|70636
1607003400000|2020-12-03 13:50:00|1517.2|1517.2|1514.6|1514.4|1518.2|1518|1514|1513.6|73381
1607003700000|2020-12-03 13:55:00|1514.4|1514.2|1514|1513.6|1514.4|1514.2|1512.6|1512.2|74359
1607004000000|2020-12-03 14:00:00|1514.2|1513.8|1514.8|1514.4|1515.2|1515|1513|1512.6|52629
1607004300000|2020-12-03 14:05:00|1514.6|1514.2|1514.6|1514.2|1515.2|1515|1512.6|1512.2|50042
1607004600000|2020-12-03 14:10:00|1514.4|1514.4|1513|1512.8|1514.8|1514.6|1512.8|1512.4|43263
1607004900000|2020-12-03 14:15:00|1512.8|1512.6|1509.8|1509.4|1513.2|1512.8|1509.2|1509|109457
1607005200000|2020-12-03 14:20:00|1509.6|1509.2|1510|1509.6|1512.2|1511.8|1509.2|1509|83954
1607005500000|2020-12-03 14:25:00|1510.2|1509.8|1508.4|1508|1510.2|1509.8|1508|1507.6|118517
1607005800000|2020-12-03 14:30:00|1508.6|1508.2|1507.2|1506.8|1513.2|1512.8|1506.8|1506.2|2035737
1607006100000|2020-12-03 14:35:00|1507|1506.6|1504.4|1504|1507.2|1506.8|1499.6|1499.2|293962
1607006400000|2020-12-03 14:40:00|1504.6|1504.2|1507.4|1507|1507.6|1507.2|1503.4|1503.2|99692
1607006700000|2020-12-03 14:45:00|1507.2|1507.2|1506.8|1506.4|1509|1508.6|1505|1504.6|118801
1607007000000|2020-12-03 14:50:00|1506.6|1506.6|1505.8|1505.4|1509.2|1509|1505.4|1505.2|104757
1607007300000|2020-12-03 14:55:00|1506|1505.6|1508.8|1508.2|1511.6|1511|1505.4|1505|112900
1607007600000|2020-12-03 15:00:00|1509|1508.4|1505.2|1504.8|1510|1509.4|1504.4|1504.2|84139
1607007900000|2020-12-03 15:05:00|1505|1505|1503.8|1503.6|1506.2|1505.8|1502.2|1502|148120
1607008200000|2020-12-03 15:10:00|1503.6|1503.4|1507.4|1507|1507.6|1507.4|1503|1502.8|121472
1607008500000|2020-12-03 15:15:00|1507.6|1507.2|1508.4|1508|1509.4|1509|1506|1505.8|82878
1607008800000|2020-12-03 15:20:00|1508.6|1508.2|1508|1507.8|1509.8|1509.4|1507.6|1507.2|59494
1607009100000|2020-12-03 15:25:00|1508.2|1508|1512|1511.6|1512|1511.6|1507.2|1507|75685
1607009400000|2020-12-03 15:30:00|1512.2|1511.8|1515.2|1515|1515.2|1515|1512.2|1511.6|98868
1607009700000|2020-12-03 15:35:00|1515.4|1515.2|1518.2|1518|1518.8|1518.6|1514.6|1514.2|176358
1607010000000|2020-12-03 15:40:00|1518|1517.8|1519|1518.6|1519|1518.8|1517|1516.8|117628
1607010300000|2020-12-03 15:45:00|1518.8|1518.4|1517.2|1516.8|1518.8|1518.4|1515.6|1515.2|88502
1607010600000|2020-12-03 15:50:00|1517|1517|1516.8|1516.6|1518.4|1518.2|1516|1515.8|75962
1607010900000|2020-12-03 15:55:00|1516.6|1516.4|1519.4|1519|1519.8|1519.6|1515.8|1515.6|255963
1607011200000|2020-12-03 16:00:00|1519.2|1519.2|1521.4|1521.2|1522.2|1522|1519.2|1519|326173
1607011500000|2020-12-03 16:05:00|1521.6|1521.4|1520.8|1520.6|1522.6|1522.4|1520|1519.8|226505
1607011800000|2020-12-03 16:10:00|1520.6|1520.4|1520|1519.4|1521.6|1521.2|1518.4|1518|227035
1607012100000|2020-12-03 16:15:00|1519.8|1519.2|1521.4|1521.2|1521.8|1521.6|1518.4|1518.2|249949
1607012400000|2020-12-03 16:20:00|1521.6|1521|1525|1524.8|1525.2|1525|1521.6|1521|292378
1607012700000|2020-12-03 16:25:00|1524.8|1524.6|1525.8|1525.2|1527|1526.8|1524.2|1523.8|309979
1607068800000|2020-12-04 08:00:00|1539.6|1513.8|1544.2|1543.4|1548.6|1548.2|1539|1513.8|522349
1607069100000|2020-12-04 08:05:00|1544|1543.6|1536.8|1536|1550.8|1550.6|1536|1535.6|642415
1607069400000|2020-12-04 08:10:00|1537|1536.2|1539.8|1539.4|1541.2|1540.4|1534.6|1534|299628
1607069700000|2020-12-04 08:15:00|1539.6|1539.2|1537|1536.6|1540|1539.6|1535.6|1535|176356
1607070000000|2020-12-04 08:20:00|1537.2|1536.8|1541|1540.4|1543|1542.6|1536.8|1536.2|127203
1607070300000|2020-12-04 08:25:00|1541.2|1540.6|1542.2|1541.6|1542.6|1542|1541|1540.4|108659
1607070600000|2020-12-04 08:30:00|1542.4|1542|1547.6|1547|1547.6|1547|1541.4|1541.2|218882
1607070900000|2020-12-04 08:35:00|1547.8|1547.2|1550.8|1550.2|1552|1551.6|1547.6|1547|280302
1607071200000|2020-12-04 08:40:00|1550.6|1550.4|1549.6|1549.2|1554|1553.8|1548.8|1548.6|163190
1607071500000|2020-12-04 08:45:00|1549.8|1549.4|1549.6|1549.4|1553.8|1553.6|1548.4|1548|136617
1607071800000|2020-12-04 08:50:00|1549.8|1549.6|1549.2|1548.8|1550.8|1550.4|1546.8|1546.4|112662
1607072100000|2020-12-04 08:55:00|1549.4|1549|1551.6|1551.2|1552.6|1552.4|1548.4|1548|126738
1607072400000|2020-12-04 09:00:00|1551.4|1551|1549.6|1549.4|1552|1551.4|1549.6|1549.2|212451
1607072700000|2020-12-04 09:05:00|1549.4|1549.2|1551.2|1550.8|1552|1551.8|1549|1548.6|107054
1607073000000|2020-12-04 09:10:00|1551.4|1551|1550.8|1550.4|1552.8|1552.6|1548.6|1548.2|104422
1607073300000|2020-12-04 09:15:00|1550.6|1550.2|1549.4|1549|1551.2|1550.8|1548.6|1548.4|120118
1607073600000|2020-12-04 09:20:00|1549.6|1549.2|1549|1548.6|1550.2|1550|1547.4|1547.2|121586
1607073900000|2020-12-04 09:25:00|1549.2|1548.8|1550|1549.8|1551|1550.8|1549.2|1548.8|88959
1607074200000|2020-12-04 09:30:00|1549.8|1549.6|1549.6|1549.4|1551|1550.8|1549.2|1549|78611
1607074500000|2020-12-04 09:35:00|1549.4|1549.2|1553.2|1552.8|1553.2|1553|1549.2|1549|154937
1607074800000|2020-12-04 09:40:00|1553|1552.6|1556.6|1556.2|1557|1556.8|1552|1551.6|404810
1607075100000|2020-12-04 09:45:00|1556.8|1556.4|1561.8|1561.4|1562|1561.8|1556.4|1556.2|631887
1607075400000|2020-12-04 09:50:00|1561.6|1561.6|1562.2|1561.6|1564|1563.6|1560.8|1560.4|357942
1607075700000|2020-12-04 09:55:00|1562|1561.8|1563.6|1563.4|1564.8|1564.4|1562|1561.8|227079
1607076000000|2020-12-04 10:00:00|1563.8|1563.6|1559.8|1559.4|1563.8|1563.6|1555.8|1555.6|304760
1607076300000|2020-12-04 10:05:00|1559.6|1559.6|1561.2|1561|1561.6|1561.2|1558.8|1558.6|126825
1607076600000|2020-12-04 10:10:00|1561|1560.8|1557.6|1557|1561|1560.8|1557.4|1557|62550
1607076900000|2020-12-04 10:15:00|1557.4|1557.2|1562.2|1561.8|1562.2|1562|1556.8|1556.6|139604
1607077200000|2020-12-04 10:20:00|1562.4|1562|1559.4|1559.2|1564|1563.8|1557.8|1557.4|198387
1607077500000|2020-12-04 10:25:00|1559.6|1559|1557.2|1557|1560|1559.6|1556|1555.8|94988
1607077800000|2020-12-04 10:30:00|1557.4|1556.8|1560.2|1560|1560.6|1560.2|1555|1554.8|232416
1607078100000|2020-12-04 10:35:00|1560|1559.8|1563.6|1563.2|1563.6|1563.4|1560|1559.8|139141
1607078400000|2020-12-04 10:40:00|1563.8|1563.4|1564.2|1564|1564.6|1564.2|1561.8|1561.6|149083
1607078700000|2020-12-04 10:45:00|1564.4|1564.2|1565.6|1565.4|1566|1565.8|1564.2|1564|177982
1607079000000|2020-12-04 10:50:00|1565.4|1565.2|1568.4|1568|1570|1569.8|1564.8|1564.6|171656
1607079300000|2020-12-04 10:55:00|1568.2|1567.2|1567.2|1566.8|1569.8|1569.4|1565|1564.6|158214
1607079600000|2020-12-04 11:00:00|1567.4|1567.2|1567|1566.4|1569.6|1569.4|1565.2|1565|141472
1607079900000|2020-12-04 11:05:00|1567.2|1566.6|1566.2|1565.6|1568|1567.8|1563.6|1563.4|81662
1607080200000|2020-12-04 11:10:00|1566.4|1566|1564.4|1564|1566.8|1566.6|1564|1563.8|87436
1607080500000|2020-12-04 11:15:00|1564.2|1563.8|1560|1559.6|1564.2|1564|1558.4|1558|295461
1607080800000|2020-12-04 11:20:00|1560.2|1559.8|1561.8|1561.2|1562|1561.6|1559.6|1559.4|105668
1607081100000|2020-12-04 11:25:00|1561.6|1561.4|1563.2|1562.8|1564.6|1564.2|1561|1560.8|127457
1607081400000|2020-12-04 11:30:00|1563|1563|1563.6|1563|1563.6|1563.2|1562|1561.8|43275
1607081700000|2020-12-04 11:35:00|1563.4|1563.2|1564.4|1563.8|1565.6|1565.4|1563.4|1563.2|196088
1607082000000|2020-12-04 11:40:00|1564.2|1563.6|1563|1562.6|1564.2|1563.6|1562.2|1562|125224
1607082300000|2020-12-04 11:45:00|1562.8|1562.4|1563.4|1563.2|1564.2|1564|1562|1561.6|110390
1607082600000|2020-12-04 11:50:00|1563.6|1563|1564.4|1564.2|1564.8|1564.6|1563.2|1563|54282
1607082900000|2020-12-04 11:55:00|1564.6|1564.4|1565|1564.8|1565.6|1565.4|1563.6|1563.4|98343
1607083200000|2020-12-04 12:00:00|1564.8|1564.6|1564.8|1564.4|1565.8|1565.6|1563.8|1563.6|103874
1607083500000|2020-12-04 12:05:00|1565|1564.6|1565.6|1565.2|1566.6|1566.4|1564|1563.6|127797
1607083800000|2020-12-04 12:10:00|1565.4|1565.4|1565.8|1565.4|1566.4|1566.2|1565.2|1564.8|112163
1607084100000|2020-12-04 12:15:00|1565.6|1565.2|1567.2|1567|1567.6|1567.4|1565.4|1565|178920
1607084400000|2020-12-04 12:20:00|1567.4|1567.2|1566.2|1565.8|1567.8|1567.6|1565.6|1565.4|224275
1607084700000|2020-12-04 12:25:00|1566|1565.6|1567.4|1567.2|1568.8|1568.4|1565.6|1565.4|111395
1607085000000|2020-12-04 12:30:00|1567.2|1567|1566.6|1566.2|1568|1567.6|1566.2|1566|73956
1607085300000|2020-12-04 12:35:00|1566.8|1566.4|1569.2|1569|1569.8|1569.6|1566.6|1566.4|141882
1607085600000|2020-12-04 12:40:00|1569.4|1569.2|1570.8|1570.4|1572.4|1572.2|1568.8|1568.6|629834
1607085900000|2020-12-04 12:45:00|1570.6|1570.2|1569.2|1569|1571|1570.8|1569|1568.8|99536
1607086200000|2020-12-04 12:50:00|1569.4|1569.2|1569.6|1569.4|1570|1569.8|1568.4|1568|85976
1607086500000|2020-12-04 12:55:00|1569.8|1569.2|1572|1571.8|1572|1571.8|1568.6|1568.4|190959
1607086800000|2020-12-04 13:00:00|1571.8|1571.6|1571|1570.8|1573.8|1573.6|1570.8|1570.6|191294
1607087100000|2020-12-04 13:05:00|1571.2|1570.6|1572.6|1572.4|1572.8|1572.6|1571|1570.6|71963
1607087400000|2020-12-04 13:10:00|1572.8|1572.2|1571.8|1571.6|1572.8|1572.6|1571.2|1571|152533
1607087700000|2020-12-04 13:15:00|1571.6|1571.4|1569.6|1569.2|1572.2|1572|1569.4|1569.2|68350
1607088000000|2020-12-04 13:20:00|1569.4|1569|1568.4|1568.2|1570|1569.8|1568.2|1568|134837
1607088300000|2020-12-04 13:25:00|1568.2|1568|1565.4|1565|1568.6|1568.4|1564.4|1564.2|114431
1607088600000|2020-12-04 13:30:00|1565.2|1564.8|1564.8|1564.6|1566.6|1566.2|1559.6|1559.4|385364
1607088900000|2020-12-04 13:35:00|1564.6|1564.4|1564|1563.6|1566|1565.8|1562.8|1562.4|116009
1607089200000|2020-12-04 13:40:00|1564.2|1563.8|1564|1563.6|1565.2|1565|1563.2|1563|103338
1607089500000|2020-12-04 13:45:00|1564.2|1563.8|1565.8|1565.6|1566|1565.8|1562.4|1562.2|185835
1607089800000|2020-12-04 13:50:00|1566|1565.8|1565.4|1565|1567.4|1567.2|1565|1564.8|83751
1607090100000|2020-12-04 13:55:00|1565.6|1565.2|1563.6|1563.4|1565.8|1565.2|1563.4|1563|55155
1607090400000|2020-12-04 14:00:00|1563.8|1563.6|1563.6|1563.2|1565|1564.6|1562.8|1562.4|57083
1607090700000|2020-12-04 14:05:00|1563.8|1563.4|1564.8|1564.4|1566.4|1566|1562.8|1562.6|121352
1607091000000|2020-12-04 14:10:00|1564.6|1564.6|1564|1563.8|1565|1564.8|1563.4|1563.2|54938
1607091300000|2020-12-04 14:15:00|1564.2|1564|1563.8|1563.6|1565|1564.8|1563.2|1562.8|146566
1607091600000|2020-12-04 14:20:00|1563.6|1563.4|1562.8|1562.4|1563.8|1563.4|1560.8|1560.6|129422
1607091900000|2020-12-04 14:25:00|1562.6|1562.6|1561.2|1561|1564|1563.8|1561|1560.6|95972
1607092200000|2020-12-04 14:30:00|1561.4|1560.8|1566.8|1566.4|1567.2|1567|1558.2|1558|355634
1607092500000|2020-12-04 14:35:00|1566.6|1566.2|1564.8|1564.4|1568.4|1568.2|1563.8|1563.6|266112
1607092800000|2020-12-04 14:40:00|1564.6|1564.2|1572.2|1571.4|1572.2|1571.6|1564.2|1564|545334
1607093100000|2020-12-04 14:45:00|1572.4|1571.6|1570.2|1570|1573.8|1573.4|1569.6|1569.4|217441
1607093400000|2020-12-04 14:50:00|1570.4|1570.2|1571.4|1571|1573.6|1573.4|1570.2|1570|303338
1607093700000|2020-12-04 14:55:00|1571.6|1571.2|1573.8|1573.4|1574.4|1574|1570.4|1570.2|266647
1607094000000|2020-12-04 15:00:00|1573.6|1573.2|1573.6|1573|1574.6|1574.2|1571|1570.8|215398
1607094300000|2020-12-04 15:05:00|1573.8|1573.2|1577|1576.6|1577|1576.8|1572.4|1572.2|372208
1607094600000|2020-12-04 15:10:00|1576.8|1576.8|1577.2|1576.8|1578|1577.8|1574.4|1574.2|234852
1607094900000|2020-12-04 15:15:00|1577.4|1577|1579.6|1579.4|1579.8|1579.4|1577.4|1576.8|259172
1607095200000|2020-12-04 15:20:00|1579.8|1579.6|1579.2|1578.8|1580|1579.8|1577.8|1577.6|220572
1607095500000|2020-12-04 15:25:00|1579.4|1579|1578.2|1577.8|1580|1579.8|1578|1577.8|184337
1607095800000|2020-12-04 15:30:00|1578|1578|1576.8|1576.2|1578.4|1578.2|1574.2|1574|334753
1607096100000|2020-12-04 15:35:00|1576.6|1576|1579.4|1579.2|1580|1579.8|1575.6|1575.2|231737
1607096400000|2020-12-04 15:40:00|1579.2|1579|1579|1578.8|1580|1579.8|1577.8|1577.4|122632
1607096700000|2020-12-04 15:45:00|1579.2|1579|1576.4|1576|1579.4|1579|1573.8|1573.6|301052
1607097000000|2020-12-04 15:50:00|1576.6|1576.2|1577.6|1577.2|1578|1577.8|1575.2|1575|148551
1607097300000|2020-12-04 15:55:00|1577.8|1577.4|1575.6|1575.2|1579|1578.8|1574.8|1574.6|265381
1607097600000|2020-12-04 16:00:00|1575.4|1575.4|1575|1574.8|1576.6|1576.4|1572.6|1572.2|265520
1607097900000|2020-12-04 16:05:00|1575.2|1575|1574.6|1574.4|1575.4|1575.2|1573.2|1573|265189
1607098200000|2020-12-04 16:10:00|1574.4|1574.2|1574.8|1574.6|1575|1574.8|1573|1572.8|233742
1607098500000|2020-12-04 16:15:00|1575|1574.8|1573.8|1573.6|1575|1574.8|1573.4|1573|266844
1607098800000|2020-12-04 16:20:00|1574|1573.8|1573.8|1573.4|1574.8|1574.6|1573|1572.8|297564
1607099100000|2020-12-04 16:25:00|1573.6|1573.6|1573.4|1572.8|1574|1573.8|1572.2|1572|246510
1607328000000|2020-12-07 08:00:00|1586.8|1564.2|1565.2|1564|1586.8|1576.2|1562|1561|386223
1607328300000|2020-12-07 08:05:00|1565.4|1564.2|1558|1557.4|1567.4|1566.4|1557.6|1557.4|301089
1607328600000|2020-12-07 08:10:00|1558.2|1557.2|1562.4|1562|1563.4|1562.6|1555.6|1555.4|253583
1607328900000|2020-12-07 08:15:00|1562.2|1561.8|1565.2|1564.6|1566.2|1566|1560.6|1560|186454
1607329200000|2020-12-07 08:20:00|1565|1564.4|1559.4|1558.8|1565|1564.6|1558.8|1558.2|127356
1607329500000|2020-12-07 08:25:00|1559.2|1558.6|1557.6|1557.2|1559.6|1559|1555|1554.6|190746
1607329800000|2020-12-07 08:30:00|1557.4|1557|1554|1553.4|1559|1558.2|1552.4|1552|181885
1607330100000|2020-12-07 08:35:00|1553.8|1553.8|1551.8|1551.4|1554|1553.8|1551.6|1551.4|151818
1607330400000|2020-12-07 08:40:00|1551.6|1551.2|1542.4|1542.2|1552|1551.6|1542.4|1542|277088
1607330700000|2020-12-07 08:45:00|1542.2|1542|1547.6|1547.4|1550|1549.6|1542|1541.8|247364
1607331000000|2020-12-07 08:50:00|1547.4|1547.2|1549.2|1548.8|1551.8|1551.2|1545.8|1545.6|154724
1607331300000|2020-12-07 08:55:00|1549|1548.6|1542.8|1542.6|1549.6|1549.4|1542.2|1542|125743
1607331600000|2020-12-07 09:00:00|1543|1542.8|1542.4|1542.2|1545.2|1545|1541.8|1541.6|153947
1607331900000|2020-12-07 09:05:00|1542.6|1542.4|1547.8|1547.6|1548|1547.6|1542.2|1542|166840
1607332200000|2020-12-07 09:10:00|1548|1547.8|1547.8|1547.2|1550.4|1550.2|1544.8|1544.4|268407
1607332500000|2020-12-07 09:15:00|1547.6|1547|1550.6|1550.2|1551.6|1551.2|1546.2|1546|114112
1607332800000|2020-12-07 09:20:00|1550.8|1550.4|1555.6|1555.2|1556|1555.6|1550.4|1550.2|111429
1607333100000|2020-12-07 09:25:00|1555.4|1555.4|1556.6|1556.4|1558|1557.6|1555.2|1555|126121
1607333400000|2020-12-07 09:30:00|1556.8|1556.6|1558|1557.8|1560|1559.8|1556.6|1556.4|130955
1607333700000|2020-12-07 09:35:00|1558.2|1558|1555.4|1555|1560|1559.8|1555.2|1555|99243
1607334000000|2020-12-07 09:40:00|1555.6|1555.2|1561|1560.4|1561.2|1561|1554.6|1554.4|122479
1607334300000|2020-12-07 09:45:00|1560.8|1560.2|1563.6|1563|1563.8|1563.6|1559.8|1559.4|122785
1607334600000|2020-12-07 09:50:00|1563.8|1563.2|1563.6|1563.2|1565|1564.8|1563|1562.8|86055
1607334900000|2020-12-07 09:55:00|1563.4|1563|1564|1563.6|1565|1564.6|1562.6|1562.2|70180
1607335200000|2020-12-07 10:00:00|1564.2|1563.8|1562.8|1562.6|1564.6|1564.2|1561.4|1561|73217
1607335500000|2020-12-07 10:05:00|1563|1562.8|1564.2|1563.6|1565.4|1565.2|1561.6|1561.4|138571
1607335800000|2020-12-07 10:10:00|1564|1563.8|1562.6|1562.2|1564.8|1564.4|1562.2|1562|133471
1607336100000|2020-12-07 10:15:00|1562.4|1562|1561|1560.8|1562.4|1562.2|1559.6|1559.2|104160
1607336400000|2020-12-07 10:20:00|1560.8|1560.6|1559.4|1558.8|1562|1561.6|1558.6|1558.2|77108
1607336700000|2020-12-07 10:25:00|1559.2|1558.6|1559.2|1559|1561|1560.8|1558.8|1558.4|39279
1607337000000|2020-12-07 10:30:00|1559|1558.8|1558|1557.4|1559.2|1558.8|1555.8|1555.4|51105
1607337300000|2020-12-07 10:35:00|1557.8|1557.2|1557.8|1557.4|1559|1558.8|1557.4|1557|79488
1607337600000|2020-12-07 10:40:00|1557.6|1557.6|1556.4|1556|1559|1558.8|1555.8|1555.4|89701
1607337900000|2020-12-07 10:45:00|1556.6|1556.2|1559.2|1559|1559.4|1559|1556|1555.8|63212
1607338200000|2020-12-07 10:50:00|1559.4|1559.2|1560|1559.6|1562|1561.8|1559.4|1559.2|38927
1607338500000|2020-12-07 10:55:00|1559.8|1559.8|1556.6|1556.2|1560|1559.8|1556.4|1556|60504
1607338800000|2020-12-07 11:00:00|1556.8|1556.6|1560.4|1560|1560.8|1560.4|1555.6|1555.2|56171
1607339100000|2020-12-07 11:05:00|1560.6|1560.2|1559|1558.6|1561|1560.6|1557.6|1557.2|62612
1607339400000|2020-12-07 11:10:00|1559.2|1559|1561|1560.6|1561|1560.8|1559|1558.8|43627
1607339700000|2020-12-07 11:15:00|1561.2|1560.8|1558.4|1558|1561.4|1561.2|1558.2|1558|36249
1607340000000|2020-12-07 11:20:00|1558.2|1558.2|1561.8|1561.4|1562|1561.8|1558.2|1558|29765
1607340300000|2020-12-07 11:25:00|1562|1561.2|1560.2|1560|1562.4|1562.2|1560.2|1560|23813
1607340600000|2020-12-07 11:30:00|1560.4|1560.2|1561.8|1561.6|1562.2|1562|1560|1559.6|40473
1607340900000|2020-12-07 11:35:00|1562|1561.8|1562.2|1561.8|1565|1564.8|1561.8|1561.4|59437
1607341200000|2020-12-07 11:40:00|1562.4|1562|1562.8|1562.2|1566|1565.8|1562.4|1562|148932
1607341500000|2020-12-07 11:45:00|1563|1562.4|1565.6|1565.4|1566|1565.8|1562.8|1562.4|46633
1607341800000|2020-12-07 11:50:00|1565.8|1565.2|1566|1565.6|1567.8|1567.6|1565.2|1565|99346
1607342100000|2020-12-07 11:55:00|1565.8|1565.8|1564.2|1563.6|1567.6|1567.4|1564|1563.6|86745
1607342400000|2020-12-07 12:00:00|1564.4|1563.8|1563|1562.6|1565.8|1565.6|1563|1562.6|65994
1607342700000|2020-12-07 12:05:00|1563.2|1562.8|1564.4|1564|1564.8|1564.4|1562.6|1562.4|29353
1607343000000|2020-12-07 12:10:00|1564.6|1564.2|1564.2|1563.8|1565.4|1565|1563.4|1563|29988
1607343300000|2020-12-07 12:15:00|1564|1563.6|1564.4|1564.2|1566.4|1566|1563.4|1563.2|35800
1607343600000|2020-12-07 12:20:00|1564.2|1564|1565.8|1565.6|1566|1565.8|1563.8|1563.6|26792
1607343900000|2020-12-07 12:25:00|1565.6|1565.4|1565.6|1565.2|1566.4|1566|1563|1562.6|42058
1607344200000|2020-12-07 12:30:00|1565.4|1565|1565.8|1565.4|1566|1565.8|1564.8|1564.4|28207
1607344500000|2020-12-07 12:35:00|1566|1565.6|1565.4|1565.2|1566.6|1566.4|1565|1564.8|24041
1607344800000|2020-12-07 12:40:00|1565.2|1565|1561|1560.6|1565.4|1565.2|1560.4|1560.2|88981
1607345100000|2020-12-07 12:45:00|1560.8|1560.4|1562.8|1562.6|1563.8|1563.6|1560.4|1560.2|37899
1607345400000|2020-12-07 12:50:00|1562.6|1562.4|1565.4|1565|1565.6|1565.4|1562.6|1562.2|24456
1607345700000|2020-12-07 12:55:00|1565.2|1564.8|1567.2|1567|1569.8|1569.4|1564.2|1564|208419
1607346000000|2020-12-07 13:00:00|1567.4|1567.2|1568|1567.8|1569.6|1569.4|1567.2|1566.8|52083
1607346300000|2020-12-07 13:05:00|1568.2|1568|1568.8|1568.4|1569.6|1569.4|1568.2|1568|52271
1607346600000|2020-12-07 13:10:00|1568.6|1568.2|1565.4|1565|1568.6|1568.2|1565.2|1565|50918
1607346900000|2020-12-07 13:15:00|1565.2|1564.8|1566.4|1566|1568.2|1568|1565|1564.6|58850
1607347200000|2020-12-07 13:20:00|1566.6|1566.4|1567.4|1567|1567.4|1567.2|1565.6|1565.2|21951
1607347500000|2020-12-07 13:25:00|1567.6|1567.2|1568.8|1568.4|1569|1568.8|1566.6|1566.4|110672
1607347800000|2020-12-07 13:30:00|1568.6|1568.2|1567.2|1566.8|1569|1568.6|1566|1565.6|34140
1607348100000|2020-12-07 13:35:00|1567|1566.6|1564.6|1564.4|1567|1566.6|1562.4|1562|84881
1607348400000|2020-12-07 13:40:00|1564.8|1564.2|1567|1566.6|1567.4|1567.2|1564.6|1564.2|38643
1607348700000|2020-12-07 13:45:00|1566.8|1566.4|1563.4|1563|1567|1566.6|1563|1562.8|102736
1607349000000|2020-12-07 13:50:00|1563.6|1563.2|1564.6|1564.4|1566.2|1566|1563.6|1563|75216
1607349300000|2020-12-07 13:55:00|1564.4|1564.2|1564.6|1564.4|1565.6|1565.2|1563.6|1563.4|34518
1607349600000|2020-12-07 14:00:00|1564.8|1564.6|1567.4|1567.2|1567.4|1567.2|1564.8|1564.6|63574
1607349900000|2020-12-07 14:05:00|1567.2|1567|1567.4|1566.8|1569|1568.6|1566.2|1566|74513
1607350200000|2020-12-07 14:10:00|1567.2|1567|1566.4|1566.2|1568.2|1568|1566.2|1566|31790
1607350500000|2020-12-07 14:15:00|1566.2|1566|1566|1565.8|1566.8|1566.4|1565.2|1565|36363
1607350800000|2020-12-07 14:20:00|1566.2|1566|1565.4|1565.2|1566.8|1566.4|1564.6|1564.2|44207
1607351100000|2020-12-07 14:25:00|1565.2|1565|1563.6|1563.4|1566.2|1566|1563|1562.6|96623
1607351400000|2020-12-07 14:30:00|1563.8|1563.6|1551.8|1551.4|1564.8|1564.6|1551.8|1551.2|387061
1607351700000|2020-12-07 14:35:00|1551.6|1551.2|1546.6|1546.4|1554.6|1554.4|1545.6|1545.4|496242
1607352000000|2020-12-07 14:40:00|1546.8|1546.2|1551|1550.8|1553.4|1553.2|1545.4|1545|162529
1607352300000|2020-12-07 14:45:00|1550.8|1550.6|1551.2|1550.8|1553.8|1553.4|1549.2|1548.8|142083
1607352600000|2020-12-07 14:50:00|1551.4|1551|1548|1547.6|1552.6|1552.4|1547.8|1547.6|114453
1607352900000|2020-12-07 14:55:00|1548.2|1547.8|1554.4|1553.8|1554.4|1554|1545.6|1545.4|180756
1607353200000|2020-12-07 15:00:00|1554.2|1554|1550|1549.6|1556.8|1556.6|1549.2|1549|153221
1607353500000|2020-12-07 15:05:00|1549.8|1549.4|1552.8|1552.2|1552.8|1552.4|1548|1547.8|175071
1607353800000|2020-12-07 15:10:00|1552.6|1552|1555|1554.6|1557.2|1556.8|1552.2|1551.8|113893
1607354100000|2020-12-07 15:15:00|1554.8|1554.4|1551.6|1551.2|1555.8|1555.2|1550.6|1550.4|96474
1607354400000|2020-12-07 15:20:00|1551.4|1551|1551.4|1551|1553|1552.6|1549.4|1549.2|106664
1607354700000|2020-12-07 15:25:00|1551.6|1551.2|1555.8|1555.6|1556|1555.6|1551.2|1551|93570
1607355000000|2020-12-07 15:30:00|1556|1555.4|1558.8|1558.6|1560|1559.8|1555.4|1555.2|135560
1607355300000|2020-12-07 15:35:00|1558.6|1558.4|1561|1560.8|1561.2|1561|1558.2|1558|121839
1607355600000|2020-12-07 15:40:00|1560.8|1560.6|1562.4|1562|1563.2|1563|1560.4|1560|136518
1607355900000|2020-12-07 15:45:00|1562.6|1562.2|1564.4|1564|1565|1564.8|1562.4|1562|160473
1607356200000|2020-12-07 15:50:00|1564.2|1563.8|1565.2|1564.8|1566|1565.8|1564|1563.6|163024
1607356500000|2020-12-07 15:55:00|1565|1565|1565.2|1564.8|1565.8|1565.6|1563|1562.8|167434
1607356800000|2020-12-07 16:00:00|1565|1564.6|1562.8|1562.6|1565.6|1565.4|1562.6|1562.4|164996
1607357100000|2020-12-07 16:05:00|1563|1562.8|1557.4|1557.2|1563|1562.8|1556.4|1556.2|192916
1607357400000|2020-12-07 16:10:00|1557.6|1557.4|1558.6|1558.2|1559.6|1559.4|1557.2|1557|163714
1607357700000|2020-12-07 16:15:00|1558.8|1558.4|1560.4|1560|1560.4|1560|1557.8|1557.4|181679
1607358000000|2020-12-07 16:20:00|1560.2|1559.8|1561.2|1560.8|1561.8|1561.6|1558.4|1558.2|227552
1607358300000|2020-12-07 16:25:00|1561.4|1561|1562.6|1562|1563|1562.8|1560.4|1560.2|192528
1607414400000|2020-12-08 08:00:00|1572.2|1516.2|1546.4|1545.6|1572.2|1554.4|1542.6|1516.2|334506
1607414700000|2020-12-08 08:05:00|1546.6|1546|1542.4|1541.4|1553.2|1552|1541.4|1541|251355
1607415000000|2020-12-08 08:10:00|1542.2|1541.8|1546.2|1545.4|1546.2|1545.6|1541.2|1540.6|118744
1607415300000|2020-12-08 08:15:00|1546.6|1545.6|1544.8|1544.6|1549|1548.2|1542.8|1542.2|160531
1607415600000|2020-12-08 08:20:00|1545|1544.8|1549.2|1549|1551.4|1550.6|1545|1544.8|72422
1607415900000|2020-12-08 08:25:00|1549|1548.8|1548.2|1547.8|1550.2|1549.8|1546.6|1545.8|138952
1607416200000|2020-12-08 08:30:00|1548.4|1548|1549|1548.6|1549.6|1549|1545.8|1545|129932
1607416500000|2020-12-08 08:35:00|1549.2|1548.8|1546.4|1546|1549.4|1548.8|1546.4|1546|126006
1607416800000|2020-12-08 08:40:00|1546.6|1546.2|1545.8|1545.4|1549|1548.2|1545|1544.8|157964
1607417100000|2020-12-08 08:45:00|1545.6|1545.2|1548.2|1547.6|1548.6|1548.2|1545.2|1544.8|67694
1607417400000|2020-12-08 08:50:00|1548|1547.4|1548.8|1548.2|1550.6|1550.2|1547.2|1547|101496
1607417700000|2020-12-08 08:55:00|1548.6|1548.4|1548.4|1548|1550.8|1550.6|1547.8|1547.4|55968
1607418000000|2020-12-08 09:00:00|1548.6|1548.2|1551.6|1551.2|1552.4|1552.2|1548|1547.8|122194
1607418300000|2020-12-08 09:05:00|1551.4|1551|1554.2|1553.6|1555|1554.6|1550.2|1550|164314
1607418600000|2020-12-08 09:10:00|1554|1553.8|1555|1554.6|1556.4|1556.2|1553.8|1553.4|108207
1607418900000|2020-12-08 09:15:00|1554.8|1554.4|1552.2|1551.8|1555.6|1555.2|1550.8|1550.4|130306
1607419200000|2020-12-08 09:20:00|1552|1552|1548.8|1548.4|1553.4|1553.2|1548.2|1548|116304
1607419500000|2020-12-08 09:25:00|1549|1548.6|1549|1548.6|1551.4|1551|1548.8|1548.6|89830
1607419800000|2020-12-08 09:30:00|1548.8|1548.4|1548.8|1548.6|1551.2|1550.8|1548.6|1548.4|65562
1607420100000|2020-12-08 09:35:00|1548.6|1548.4|1545.6|1545.2|1548.8|1548.6|1543.8|1543.4|99971
1607420400000|2020-12-08 09:40:00|1545.4|1545|1546.8|1546.4|1547.2|1546.8|1545.4|1545|50236
1607420700000|2020-12-08 09:45:00|1546.6|1546.2|1547.2|1546.6|1548|1547.6|1546|1545.6|26009
1607421000000|2020-12-08 09:50:00|1547|1546.4|1545.4|1545|1547.2|1547|1545|1544.8|69106
1607421300000|2020-12-08 09:55:00|1545.2|1544.8|1545.2|1544.8|1547|1546.8|1544.8|1544.2|54605
1607421600000|2020-12-08 10:00:00|1545.6|1545|1546.2|1546|1546.6|1546.4|1544.4|1544.2|54053
1607421900000|2020-12-08 10:05:00|1546.4|1546.2|1544.2|1543.8|1546.8|1546.2|1543.6|1543.2|158274
1607422200000|2020-12-08 10:10:00|1544|1544|1543.4|1543|1545.8|1545.4|1543.4|1543|62350
1607422500000|2020-12-08 10:15:00|1543.2|1542.8|1544.8|1544.4|1545.2|1545|1542.8|1542.4|97483
1607422800000|2020-12-08 10:20:00|1545|1544.6|1545.4|1545|1546.2|1545.8|1544.4|1543.8|34591
1607423100000|2020-12-08 10:25:00|1545.2|1544.8|1547|1546.6|1548.6|1548.2|1545|1544.8|75102
1607423400000|2020-12-08 10:30:00|1547.2|1546.8|1545|1544.4|1547.4|1547.2|1544.6|1544.2|39891
1607423700000|2020-12-08 10:35:00|1544.8|1544.6|1545.4|1544.8|1545.4|1545|1543|1542.6|182744
1607424000000|2020-12-08 10:40:00|1545.2|1545|1544.4|1544|1546.6|1546.2|1543.6|1543.4|44793
1607424300000|2020-12-08 10:45:00|1544.6|1544.2|1543.2|1543|1544.6|1544.2|1542.6|1542.4|61677
1607424600000|2020-12-08 10:50:00|1543.4|1542.8|1547|1546.6|1547.4|1547.2|1543.2|1542.8|62292
1607424900000|2020-12-08 10:55:00|1546.8|1546.4|1545.6|1545.2|1547|1546.8|1544|1543.8|98270
1607425200000|2020-12-08 11:00:00|1545.4|1545|1542|1541.6|1545.4|1545|1541.2|1540.8|95013
1607425500000|2020-12-08 11:05:00|1542.2|1541.8|1541|1540.6|1543|1542.8|1539.6|1539.4|128282
1607425800000|2020-12-08 11:10:00|1541.2|1540.8|1540.6|1540.4|1541.8|1541.6|1540.6|1540.2|58920
1607426100000|2020-12-08 11:15:00|1540.4|1540.2|1537.8|1537.4|1540.4|1540.2|1537.6|1537.4|96676
1607426400000|2020-12-08 11:20:00|1537.6|1537.2|1541.4|1541|1541.6|1541.2|1537.2|1537|36322
1607426700000|2020-12-08 11:25:00|1541.2|1540.8|1542.6|1542.4|1543.2|1542.8|1541|1540.6|117186
1607427000000|2020-12-08 11:30:00|1542.4|1542.2|1542.2|1541.8|1542.6|1542.2|1541|1540.6|49256
1607427300000|2020-12-08 11:35:00|1542|1542|1540.2|1540|1542.2|1542|1540.2|1540|41203
1607427600000|2020-12-08 11:40:00|1540|1539.8|1538.8|1538.4|1540.4|1540|1538|1537.8|66193
1607427900000|2020-12-08 11:45:00|1539|1538.2|1536.6|1536.4|1539.2|1538.8|1535.8|1535.6|64014
1607428200000|2020-12-08 11:50:00|1536.4|1536.2|1539|1538.6|1539.2|1539|1535.6|1535.4|65730
1607428500000|2020-12-08 11:55:00|1538.8|1538.4|1537.4|1537.2|1539|1538.4|1536.8|1536.4|54986
1607428800000|2020-12-08 12:00:00|1537.6|1537.4|1538.6|1538.2|1539.4|1539.2|1537|1536.8|84283
1607429100000|2020-12-08 12:05:00|1538.4|1538|1539.8|1539.4|1540|1539.6|1538.2|1538|26927
1607429400000|2020-12-08 12:10:00|1539.6|1539.2|1541.2|1540.8|1541.4|1541|1539.6|1539.2|31704
1607429700000|2020-12-08 12:15:00|1541|1540.6|1543|1542.6|1543.8|1543.4|1540.8|1540.4|41231
1607430000000|2020-12-08 12:20:00|1543.2|1542.8|1541.2|1540.6|1543.2|1542.8|1540.2|1540|100939
1607430300000|2020-12-08 12:25:00|1541|1540.4|1540.4|1540|1541|1540.6|1539.8|1539.6|38239
1607430600000|2020-12-08 12:30:00|1540.2|1539.8|1541.4|1541|1541.8|1541.4|1540|1539.6|30480
1607430900000|2020-12-08 12:35:00|1541.6|1541.2|1540|1539.6|1542|1541.8|1539.6|1539.4|128856
1607431200000|2020-12-08 12:40:00|1540.2|1539.8|1541.4|1541.2|1541.6|1541.4|1539.8|1539.6|30733
1607431500000|2020-12-08 12:45:00|1541.2|1541|1542.6|1542|1542.6|1542.2|1540.6|1540.4|26859
1607431800000|2020-12-08 12:50:00|1542.4|1542.2|1542|1541.6|1542.6|1542.4|1541.2|1541|52801
1607432100000|2020-12-08 12:55:00|1541.8|1541.4|1540|1539.6|1542|1541.6|1539.8|1539.6|155753
1607432400000|2020-12-08 13:00:00|1539.8|1539.4|1541.6|1541.2|1542.2|1542|1539|1538.8|148584
1607432700000|2020-12-08 13:05:00|1541.4|1541|1541|1540.8|1541.6|1541.4|1540.8|1540.6|32023
1607433000000|2020-12-08 13:10:00|1540.8|1540.6|1541.6|1541.2|1542|1541.6|1540|1539.8|51311
1607433300000|2020-12-08 13:15:00|1541.8|1541.4|1542.6|1542.2|1544.6|1544.4|1540|1539.6|274813
1607433600000|2020-12-08 13:20:00|1542.4|1542|1544.4|1544|1545.8|1545.6|1542|1541.6|83560
1607433900000|2020-12-08 13:25:00|1544.2|1543.8|1544.4|1544|1545.6|1545.2|1543.4|1543.2|57626
1607434200000|2020-12-08 13:30:00|1544.2|1543.8|1545.6|1545|1546|1545.8|1543.8|1543.6|44276
1607434500000|2020-12-08 13:35:00|1545.4|1545.2|1545.2|1544.8|1546.4|1546.2|1544.6|1544.4|69786
1607434800000|2020-12-08 13:40:00|1545.4|1545|1545|1544.6|1546.6|1546.2|1544.6|1544.2|37911
1607435100000|2020-12-08 13:45:00|1545.2|1544.8|1543.2|1543|1545.8|1545.6|1543.2|1543|47521
1607435400000|2020-12-08 13:50:00|1543|1542.8|1542.6|1542.4|1543|1542.8|1541.6|1541.2|42409
1607435700000|2020-12-08 13:55:00|1542.4|1542.2|1543.2|1542.8|1543.6|1543.2|1541.4|1541|62383
1607436000000|2020-12-08 14:00:00|1543.4|1543|1540|1539.6|1543.8|1543.6|1539.2|1539|131277
1607436300000|2020-12-08 14:05:00|1540.2|1539.8|1538.2|1538|1540.6|1540.2|1538|1537.8|72694
1607436600000|2020-12-08 14:10:00|1538|1537.8|1540|1539.8|1540|1539.8|1537.6|1537.4|58632
1607436900000|2020-12-08 14:15:00|1540.4|1539.6|1538.4|1538|1540.4|1540.2|1538.2|1538|44647
1607437200000|2020-12-08 14:20:00|1538.6|1538.2|1541.4|1540.8|1541.6|1541.2|1538.6|1538.2|115578
1607437500000|2020-12-08 14:25:00|1541.2|1540.6|1540.6|1540.2|1543|1542.6|1540.2|1540|114097
1607437800000|2020-12-08 14:30:00|1540.4|1540|1549|1548.6|1550|1549.4|1536.8|1536.6|447941
1607438100000|2020-12-08 14:35:00|1549.2|1548.8|1558|1557.4|1558.2|1557.8|1549.2|1548.8|396327
1607438400000|2020-12-08 14:40:00|1557.8|1557.8|1551.2|1550.8|1561|1560.2|1550.4|1550|283465
1607438700000|2020-12-08 14:45:00|1551.4|1551|1555|1554.6|1556.8|1556.4|1550.4|1550|105619
1607439000000|2020-12-08 14:50:00|1555.2|1554.8|1553.8|1553.4|1557.8|1557.2|1552.4|1552|139128
1607439300000|2020-12-08 14:55:00|1553.6|1553.2|1546.4|1546|1553.8|1553.4|1546.4|1546|224672
1607439600000|2020-12-08 15:00:00|1546.6|1546.2|1545|1544.6|1548.8|1548.6|1544.6|1544.2|165754
1607439900000|2020-12-08 15:05:00|1544.8|1544.8|1549.8|1549.4|1550|1549.8|1543.4|1543.2|117769
1607440200000|2020-12-08 15:10:00|1550|1549.6|1553.6|1553.2|1554.6|1554.2|1549.4|1549|104305
1607440500000|2020-12-08 15:15:00|1553.8|1553|1552.6|1552|1554|1553.6|1550.8|1550.4|62737
1607440800000|2020-12-08 15:20:00|1552.8|1552.2|1555|1554.6|1555|1554.8|1551.8|1551.6|138544
1607441100000|2020-12-08 15:25:00|1555.2|1554.8|1558|1557.6|1558|1557.8|1554.4|1554.2|141597
1607441400000|2020-12-08 15:30:00|1557.8|1557.4|1557.2|1557|1559.4|1559.2|1556.2|1555.6|153716
1607441700000|2020-12-08 15:35:00|1557.4|1557.2|1556.6|1556.2|1560.4|1560.2|1556.2|1556|179886
1607442000000|2020-12-08 15:40:00|1556.4|1556.4|1557.8|1557.4|1558.2|1558|1555.6|1555.4|49729
1607442300000|2020-12-08 15:45:00|1557.6|1557.2|1557.4|1556.8|1558.2|1558|1556.2|1556|85414
1607442600000|2020-12-08 15:50:00|1557.2|1557|1555.2|1555|1557.4|1557.2|1554.8|1554.4|95972
1607442900000|2020-12-08 15:55:00|1555.4|1555.2|1556.6|1556.2|1557.8|1557.6|1555.4|1555.2|124892
1607443200000|2020-12-08 16:00:00|1556.4|1556|1557.4|1557|1561|1560.4|1555.8|1555.6|279407
1607443500000|2020-12-08 16:05:00|1557.6|1557.2|1556.6|1556.2|1560.2|1560|1555.4|1555.2|160620
1607443800000|2020-12-08 16:10:00|1556.8|1556.4|1555.6|1555.4|1557.4|1557|1555.2|1555|79889
1607444100000|2020-12-08 16:15:00|1555.8|1555.6|1554.8|1554.4|1556.6|1556.2|1553.4|1553.2|80421
1607444400000|2020-12-08 16:20:00|1555|1554.6|1555.2|1554.8|1556.4|1556|1554.2|1554|208295
1607444700000|2020-12-08 16:25:00|1555|1555|1553.6|1553|1556.2|1556|1553.4|1553|102040
1607500800000|2020-12-09 08:00:00|1572.4|1536|1570.4|1569.8|1572.4|1570.4|1562.6|1536|393768
1607501100000|2020-12-09 08:05:00|1570.6|1570|1571.8|1571.2|1577.2|1577|1566.8|1566.2|328070
1607501400000|2020-12-09 08:10:00|1571.6|1571|1574.6|1574|1575.8|1575.2|1571.4|1570.8|200665
1607501700000|2020-12-09 08:15:00|1574.8|1574.2|1577.4|1577|1577.4|1577|1571.4|1570.2|231527
1607502000000|2020-12-09 08:20:00|1577.2|1576.8|1581|1580.6|1581.8|1581.4|1574|1573.6|514289
1607502300000|2020-12-09 08:25:00|1580.8|1580.8|1578.4|1577.6|1584.8|1584.6|1577.4|1576.8|359771
1607502600000|2020-12-09 08:30:00|1578.6|1577.8|1580.4|1580.2|1581|1580.6|1577.2|1576.8|91788
1607502900000|2020-12-09 08:35:00|1580.6|1580.4|1588|1587.6|1588|1587.6|1580.6|1580.2|321895
1607503200000|2020-12-09 08:40:00|1588.2|1587.8|1592.8|1592.6|1593|1592.6|1587|1586.8|228107
1607503500000|2020-12-09 08:45:00|1593|1592.8|1595.4|1595.2|1596.8|1596.6|1592.8|1592.6|333387
1607503800000|2020-12-09 08:50:00|1595.6|1595.4|1597.2|1597|1599.4|1599|1591.6|1591.4|474403
1607504100000|2020-12-09 08:55:00|1597.4|1597.2|1595.8|1595.4|1598.2|1598|1595.2|1595|161053
1607504400000|2020-12-09 09:00:00|1596|1595.6|1594.2|1594|1597|1596.8|1593.6|1593.4|285714
1607504700000|2020-12-09 09:05:00|1594.4|1594.2|1591.6|1591.4|1594.4|1594.2|1588.8|1588.4|253812
1607505000000|2020-12-09 09:10:00|1591.8|1591.6|1593.4|1593.2|1593.6|1593.4|1590.8|1590.4|232848
1607505300000|2020-12-09 09:15:00|1593.6|1593.4|1594.6|1594.2|1596.6|1596.4|1592.4|1592|203939
1607505600000|2020-12-09 09:20:00|1594.8|1594.4|1596.2|1596|1596.6|1596.4|1594|1593.6|181182
1607505900000|2020-12-09 09:25:00|1596.4|1596.2|1598.6|1598.4|1598.8|1598.4|1595.8|1595.4|282229
1607506200000|2020-12-09 09:30:00|1598.8|1598.6|1598.4|1598.2|1599.8|1599.6|1598.2|1598|282376
1607506500000|2020-12-09 09:35:00|1598.2|1598|1599|1598.8|1602|1601.8|1597.4|1597.2|806249
1607506800000|2020-12-09 09:40:00|1599.2|1598.6|1600.4|1600|1601.6|1601.2|1598|1597.6|149465
1607507100000|2020-12-09 09:45:00|1600.6|1600.2|1597.6|1597.4|1600.8|1600.6|1597.2|1596.8|158097
1607507400000|2020-12-09 09:50:00|1597.8|1597.6|1596.6|1596|1598.2|1598|1595.8|1595.4|283896
1607507700000|2020-12-09 09:55:00|1596.4|1595.8|1595.8|1595.6|1598.6|1598.4|1595.4|1595.2|101921
1607508000000|2020-12-09 10:00:00|1595.6|1595.4|1595.8|1595.6|1597.2|1597|1595.2|1595|99139
1607508300000|2020-12-09 10:05:00|1596|1595.8|1593.8|1593.4|1596.8|1596.6|1592.2|1592|91870
1607508600000|2020-12-09 10:10:00|1594|1593.6|1594.4|1594|1594.4|1594.2|1592.4|1592|158964
1607508900000|2020-12-09 10:15:00|1594.2|1593.8|1592.8|1592.4|1594.6|1594.2|1591.6|1591.2|171723
1607509200000|2020-12-09 10:20:00|1592.6|1592.2|1588.4|1588|1592.6|1592.2|1587|1586.8|153153
1607509500000|2020-12-09 10:25:00|1588.2|1588.2|1586.2|1586|1589|1588.8|1586|1585.6|146486
1607509800000|2020-12-09 10:30:00|1586|1585.8|1583.8|1583.4|1587|1586.4|1583.6|1583.2|104676
1607510100000|2020-12-09 10:35:00|1583.6|1583.2|1581.2|1581|1583.6|1583.4|1580|1579.8|184100
1607510400000|2020-12-09 10:40:00|1581.4|1581.2|1579.4|1579|1581.6|1581.2|1579.2|1579|99100
1607510700000|2020-12-09 10:45:00|1579.2|1578.8|1579.8|1579.6|1581|1580.8|1578.8|1578.6|153200
1607511000000|2020-12-09 10:50:00|1580|1579.4|1579.8|1579.4|1581.2|1581|1578.6|1578.4|101357
1607511300000|2020-12-09 10:55:00|1580|1579.6|1578|1577.8|1580.4|1580.2|1576.6|1576.4|107554
1607511600000|2020-12-09 11:00:00|1578.2|1578|1574.2|1573.8|1579.2|1578.8|1572.4|1572|178505
1607511900000|2020-12-09 11:05:00|1574.4|1574|1574|1573.8|1575.8|1575.4|1573.6|1573.4|125047
1607512200000|2020-12-09 11:10:00|1574.2|1574|1576.2|1576|1576.8|1576.4|1574|1573.8|93936
1607512500000|2020-12-09 11:15:00|1576.4|1576.2|1574.2|1574|1577|1576.8|1573.6|1573.4|210591
1607512800000|2020-12-09 11:20:00|1574|1573.8|1572|1571.8|1574.6|1574.4|1571|1570.8|186929
1607513100000|2020-12-09 11:25:00|1572.2|1572|1571|1570.8|1572.2|1572|1570.6|1570.4|77401
1607513400000|2020-12-09 11:30:00|1571.2|1571|1573.2|1573|1574|1573.8|1569.6|1569.2|196974
1607513700000|2020-12-09 11:35:00|1573.4|1573.2|1574.2|1573.8|1574.8|1574.4|1573|1572.8|68846
1607514000000|2020-12-09 11:40:00|1574.4|1574|1572.2|1572|1574.6|1574.2|1570.8|1570.6|96010
1607514300000|2020-12-09 11:45:00|1572|1571.8|1573|1572.8|1573.4|1573.2|1571.2|1571|65113
1607514600000|2020-12-09 11:50:00|1572.8|1572.6|1576.2|1576|1576.8|1576.6|1572|1571.6|108785
1607514900000|2020-12-09 11:55:00|1576.4|1576.2|1575.2|1574.8|1576.8|1576.6|1574.4|1574|105417
1607515200000|2020-12-09 12:00:00|1575.4|1575|1576.4|1576.2|1576.8|1576.6|1571.8|1571.4|136311
1607515500000|2020-12-09 12:05:00|1576.6|1576.4|1571.6|1571.4|1576.8|1576.6|1571.6|1571.2|75186
1607515800000|2020-12-09 12:10:00|1571.8|1571.6|1573.4|1573.2|1574.2|1573.8|1571.4|1571.2|50643
1607516100000|2020-12-09 12:15:00|1573.2|1573|1572.6|1572.4|1573.2|1573.2|1572.2|1572|40257
1607516400000|2020-12-09 12:20:00|1572.4|1572.2|1571.4|1571.2|1574.4|1574.2|1571.4|1571.2|50221
1607516700000|2020-12-09 12:25:00|1571.6|1571.4|1570.8|1570.4|1572|1571.8|1570.2|1570|85763
1607517000000|2020-12-09 12:30:00|1570.6|1570.6|1569.2|1568.8|1571|1570.8|1568.6|1568.4|166431
1607517300000|2020-12-09 12:35:00|1569|1569|1566.2|1566|1569.8|1569.6|1565.8|1565.6|142410
1607517600000|2020-12-09 12:40:00|1566.4|1566.2|1567.2|1566.8|1568.8|1568.4|1566.2|1566|119120
1607517900000|2020-12-09 12:45:00|1567|1567|1569.6|1569.4|1569.6|1569.4|1566.8|1566.6|53476
1607518200000|2020-12-09 12:50:00|1569.4|1569.2|1569.2|1569|1569.4|1569.4|1567.8|1567.6|60912
1607518500000|2020-12-09 12:55:00|1569|1568.8|1568.2|1568|1569.2|1569|1567.8|1567.6|64764
1607518800000|2020-12-09 13:00:00|1568.4|1568.2|1567.4|1567.2|1569|1568.6|1567|1566.8|118581
1607519100000|2020-12-09 13:05:00|1567.2|1567|1567.4|1567.2|1568|1567.6|1566.6|1566.4|53561
1607519400000|2020-12-09 13:10:00|1567.6|1567.4|1569.4|1569.2|1570.2|1569.8|1567.6|1567.2|57507
1607519700000|2020-12-09 13:15:00|1569.6|1569.4|1570.6|1570.4|1572.4|1572|1569.6|1569.4|67922
1607520000000|2020-12-09 13:20:00|1570.8|1570.6|1571.6|1571.2|1572.8|1572.6|1570.4|1570.2|45546
1607520300000|2020-12-09 13:25:00|1571.4|1571.4|1572.2|1571.8|1572.6|1572.2|1570.6|1570.2|56092
1607520600000|2020-12-09 13:30:00|1572.4|1572|1575|1574.8|1575|1574.8|1571.8|1571.4|67809
1607520900000|2020-12-09 13:35:00|1575.2|1575|1574.2|1573.8|1575.6|1575.4|1573|1572.8|272265
1607521200000|2020-12-09 13:40:00|1574|1574|1575|1574.6|1575|1574.8|1573.4|1573|50254
1607521500000|2020-12-09 13:45:00|1574.8|1574.8|1578.2|1578|1578.4|1578.2|1574.8|1574.6|110119
1607521800000|2020-12-09 13:50:00|1578.4|1578.2|1579.6|1579.4|1579.6|1579.4|1577.4|1577.2|95887
1607522100000|2020-12-09 13:55:00|1579.4|1579.2|1577|1576.6|1579.6|1579.4|1576.6|1576.4|115132
1607522400000|2020-12-09 14:00:00|1576.8|1576.4|1573.8|1573.6|1577|1576.6|1573.4|1573.2|90783
1607522700000|2020-12-09 14:05:00|1574|1573.8|1572|1571.6|1574.2|1574|1570.4|1570.2|94727
1607523000000|2020-12-09 14:10:00|1572.2|1571.8|1571.4|1571|1573.8|1573.4|1571.2|1571|59410
1607523300000|2020-12-09 14:15:00|1571.2|1570.8|1571.2|1570.8|1573.4|1573|1569.4|1569.2|180002
1607523600000|2020-12-09 14:20:00|1571.4|1571|1571.6|1571.2|1573.2|1572.8|1570.8|1570.6|96838
1607523900000|2020-12-09 14:25:00|1571.8|1571.4|1574.6|1574.4|1574.6|1574.4|1571.6|1571.4|145869
1607524200000|2020-12-09 14:30:00|1574.8|1574.6|1574.8|1574.4|1579.8|1579.4|1573.4|1573|399480
1607524500000|2020-12-09 14:35:00|1575|1574.6|1573.6|1573|1575.6|1575.2|1572.8|1572.4|199026
1607524800000|2020-12-09 14:40:00|1573.8|1573.2|1576.4|1576.2|1579.2|1578.8|1573.8|1573.2|135645
1607525100000|2020-12-09 14:45:00|1576.6|1576.4|1570.6|1570.2|1577.4|1576.8|1570.4|1570.2|172903
1607525400000|2020-12-09 14:50:00|1570.8|1570.4|1573.8|1573.2|1574|1573.6|1568.8|1568.4|248514
1607525700000|2020-12-09 14:55:00|1573.6|1572.8|1577.2|1577|1577.8|1577.2|1573.2|1572.8|179253
1607526000000|2020-12-09 15:00:00|1577.4|1577.2|1581.6|1581.2|1582.4|1582|1577.4|1577|241058
1607526300000|2020-12-09 15:05:00|1581.8|1581.4|1585.6|1585.2|1585.8|1585.2|1581.8|1581.4|172603
1607526600000|2020-12-09 15:10:00|1585.8|1585.4|1579|1578.4|1587.2|1587|1578.8|1578.4|193212
1607526900000|2020-12-09 15:15:00|1579.2|1578.6|1582.4|1582|1584|1583.4|1578.4|1578|142275
1607527200000|2020-12-09 15:20:00|1582.2|1581.8|1578.2|1577.8|1582.2|1581.8|1577.8|1577.6|120829
1607527500000|2020-12-09 15:25:00|1578.4|1578|1580.6|1580|1581|1580.6|1578.4|1578|84558
1607527800000|2020-12-09 15:30:00|1580.8|1580.4|1564.4|1564|1580.8|1580.4|1563|1562.6|466661
1607528100000|2020-12-09 15:35:00|1564.6|1564.2|1564|1563.6|1565|1564.8|1558.2|1558|543543
1607528400000|2020-12-09 15:40:00|1564.2|1563.8|1562.8|1562.4|1566.8|1566.6|1562.4|1562|320263
1607528700000|2020-12-09 15:45:00|1563|1562.6|1563|1562.6|1565.2|1564.8|1560.6|1560.2|196010
1607529000000|2020-12-09 15:50:00|1562.8|1562.4|1559.6|1559.2|1562.8|1562.4|1558.6|1558.4|269684
1607529300000|2020-12-09 15:55:00|1559.4|1559|1554|1553.6|1559.4|1559|1553.8|1553.6|251131
1607529600000|2020-12-09 16:00:00|1553.8|1553.8|1550|1549.8|1556|1555.6|1550|1549.8|773079
1607529900000|2020-12-09 16:05:00|1550.2|1550|1551.2|1550.8|1554|1553.6|1547.2|1546.8|384771
1607530200000|2020-12-09 16:10:00|1551.4|1551|1554.8|1554.4|1555|1554.8|1551.2|1550.8|260109
1607530500000|2020-12-09 16:15:00|1555|1554.6|1551.8|1551.4|1557.6|1557.2|1551.8|1551.4|234855
1607530800000|2020-12-09 16:20:00|1551.6|1551.2|1552.6|1552.4|1553.2|1552.8|1549.2|1549|260766
1607531100000|2020-12-09 16:25:00|1552.4|1552.2|1553.4|1552.8|1554.2|1554|1552|1551.8|304930
1607587200000|2020-12-10 08:00:00|1583.2|1553|1563|1562|1583.2|1562.6|1554|1553|194341
1607587500000|2020-12-10 08:05:00|1563.2|1562.2|1563.4|1562.4|1564.4|1563.6|1557.2|1556.6|249207
1607587800000|2020-12-10 08:10:00|1564|1562.6|1568.6|1568.2|1569.4|1568.8|1563.6|1562.4|217612
1607588100000|2020-12-10 08:15:00|1568.8|1568.4|1570.2|1569.6|1570.8|1570.4|1567.8|1567.4|142354
1607588400000|2020-12-10 08:20:00|1569.8|1569.8|1574.8|1574.4|1575.4|1575|1569.4|1568.8|278187
1607588700000|2020-12-10 08:25:00|1574.6|1574.2|1574.4|1574|1575.8|1575|1572.6|1572.4|170642
1607589000000|2020-12-10 08:30:00|1574.6|1574.2|1573.6|1573.2|1575.2|1574.8|1570.6|1570|112984
1607589300000|2020-12-10 08:35:00|1573.4|1573|1570.6|1570|1575|1574.6|1570.6|1570|169689
1607589600000|2020-12-10 08:40:00|1570.8|1570.2|1571.6|1571.2|1573.8|1573.2|1569.6|1569.2|84495
1607589900000|2020-12-10 08:45:00|1571.8|1571.4|1573.8|1573.6|1573.8|1573.6|1570.6|1570|59912
1607590200000|2020-12-10 08:50:00|1574|1573.8|1574|1573.4|1574.8|1574.4|1571.8|1571.6|61897
1607590500000|2020-12-10 08:55:00|1573.8|1573.2|1575.4|1575|1577.4|1577|1573.6|1573.2|177667
1607590800000|2020-12-10 09:00:00|1575.6|1575.2|1577|1576.8|1577|1576.8|1574.8|1574.6|144296
1607591100000|2020-12-10 09:05:00|1576.8|1576.6|1578.2|1578|1579.6|1579.4|1576|1575.4|170929
1607591400000|2020-12-10 09:10:00|1578.4|1578.2|1577.6|1577.2|1578.6|1578.4|1575.4|1575|79934
1607591700000|2020-12-10 09:15:00|1577.4|1577|1577|1576.4|1578.2|1578|1575.8|1575.4|92666
1607592000000|2020-12-10 09:20:00|1576.8|1576.2|1575|1574.6|1576.8|1576.2|1572.8|1572.4|341148
1607592300000|2020-12-10 09:25:00|1575.2|1574.8|1578.2|1578|1579|1578.8|1574.8|1574.6|94004
1607592600000|2020-12-10 09:30:00|1578|1577.8|1575.6|1575.4|1578|1577.8|1574.6|1574.2|72983
1607592900000|2020-12-10 09:35:00|1575.8|1575.6|1573.6|1573.2|1577.8|1577.6|1572.2|1571.8|88803
1607593200000|2020-12-10 09:40:00|1573.4|1573|1574.8|1574.4|1575|1574.8|1573|1572.6|73922
1607593500000|2020-12-10 09:45:00|1575|1574.6|1576.4|1576|1577.8|1577.6|1573.8|1573.6|149639
1607593800000|2020-12-10 09:50:00|1576.2|1575.8|1574.8|1574.4|1577|1576.8|1574.4|1574.2|49189
1607594100000|2020-12-10 09:55:00|1574.4|1574|1573|1572.4|1576|1575.4|1572.6|1572|3469
1607594400000|2020-12-10 10:00:00|1572.6|1572.2|1574|1573.6|1574.6|1574.4|1572|1571.8|52133
1607594700000|2020-12-10 10:05:00|1573.8|1573.4|1569.2|1569|1573.8|1573.6|1569.2|1569|147358
1607595000000|2020-12-10 10:10:00|1569.4|1569.2|1572.4|1571.8|1573.4|1573|1569.4|1569|62773
1607595300000|2020-12-10 10:15:00|1572.6|1572|1571|1570.8|1572.8|1572.4|1570.2|1569.6|57683
1607595600000|2020-12-10 10:20:00|1571.2|1571|1572.8|1572.6|1573.4|1573|1571|1570.8|46508
1607595900000|2020-12-10 10:25:00|1572.6|1572.4|1574.8|1574.4|1574.8|1574.6|1572.6|1572.2|81807
1607596200000|2020-12-10 10:30:00|1574.6|1574.2|1572.8|1572.2|1575.2|1575|1572.6|1572.2|54605
1607596500000|2020-12-10 10:35:00|1572.6|1572|1572.8|1572.4|1573.6|1573.4|1572.4|1572|40001
1607596800000|2020-12-10 10:40:00|1573|1572.4|1572|1571.4|1574.2|1573.8|1572|1571.2|6866
1607597100000|2020-12-10 10:45:00|1571.8|1571.2|1571.4|1571|1572.6|1572|1571.4|1570.8|5460
1607597400000|2020-12-10 10:50:00|1571.6|1571.8|1574.4|1573.8|1575.8|1575.4|1571.6|1571.6|8120
1607597700000|2020-12-10 10:55:00|1574.2|1573.6|1574|1573.6|1574.4|1573.8|1573.4|1572.8|2028
1607598000000|2020-12-10 11:00:00|1573.2|1573|1573|1572.6|1574.4|1574|1572.2|1572|37055
1607598300000|2020-12-10 11:05:00|1572.8|1572.4|1574.2|1574|1575.2|1575|1572.6|1572.2|42304
1607598600000|2020-12-10 11:10:00|1574|1573.8|1570.4|1570.2|1575|1574.8|1570.4|1570|37938
1607598900000|2020-12-10 11:15:00|1570.2|1570|1568.6|1568.2|1572.6|1572.4|1568.2|1568|163200
1607599200000|2020-12-10 11:20:00|1568.8|1568.4|1570.6|1570.2|1571.2|1570.8|1568.6|1568.2|37595
1607599500000|2020-12-10 11:25:00|1570.4|1570.4|1568.6|1568.2|1571|1570.6|1568.4|1568.2|35697
1607599800000|2020-12-10 11:30:00|1568.4|1568|1570.4|1569.8|1570.4|1570|1568.4|1568|99314
1607600100000|2020-12-10 11:35:00|1570.2|1570|1572.8|1572.4|1572.8|1572.4|1569.6|1569.4|35197
1607600400000|2020-12-10 11:40:00|1572.6|1572.2|1575.2|1574.8|1575.4|1575.2|1572|1571.8|120904
1607600700000|2020-12-10 11:45:00|1575|1575|1574.2|1573.8|1576.6|1576.4|1574|1573.6|109426
1607601000000|2020-12-10 11:50:00|1574|1574|1577.2|1576.8|1577.8|1577.2|1574|1574|59948
1607601300000|2020-12-10 11:55:00|1577.6|1577|1579|1578.6|1579.2|1579|1577.2|1577|77297
1607601600000|2020-12-10 12:00:00|1578.8|1578.4|1574.6|1574.4|1578.8|1578.4|1574.6|1574.2|40118
1607601900000|2020-12-10 12:05:00|1574.8|1574.6|1576.8|1576.4|1576.8|1576.6|1574.8|1574.4|41160
1607602200000|2020-12-10 12:10:00|1577|1576.6|1576.2|1575.8|1577.6|1577.2|1574.6|1574.2|63099
1607602500000|2020-12-10 12:15:00|1576.4|1576|1574.6|1574.2|1576.6|1576.4|1573|1572.8|44472
1607602800000|2020-12-10 12:20:00|1574.8|1574.4|1574.8|1574.6|1575.4|1575|1573.8|1573.6|54611
1607603100000|2020-12-10 12:25:00|1575|1574.8|1570.6|1570.4|1575.4|1575.2|1570.6|1570.2|70162
1607603400000|2020-12-10 12:30:00|1570.8|1570.2|1568.6|1568|1571.4|1571|1567.8|1567.4|106700
1607603700000|2020-12-10 12:35:00|1568.2|1567.8|1569|1568.6|1569|1568.6|1566.6|1566|94395
1607604000000|2020-12-10 12:40:00|1568.8|1568.4|1571.8|1571.2|1572|1571.6|1567.6|1567.2|52820
1607604300000|2020-12-10 12:45:00|1571.6|1571.4|1571.4|1570.8|1575.6|1575|1570.8|1570.4|119690
1607604600000|2020-12-10 12:50:00|1571.2|1571|1574.6|1574.2|1575|1574.8|1571.2|1570.8|87522
1607604900000|2020-12-10 12:55:00|1574.4|1574|1573.4|1573|1574.6|1574.4|1572.6|1572.2|56217
1607605200000|2020-12-10 13:00:00|1573.2|1572.8|1574|1573.6|1574.2|1573.8|1571.2|1570.8|114989
1607605500000|2020-12-10 13:05:00|1574.2|1573.4|1573.8|1573.4|1574.8|1574.6|1573|1572.6|51009
1607605800000|2020-12-10 13:10:00|1573.6|1573.2|1577|1576.8|1577|1576.8|1573.4|1573|74120
1607606100000|2020-12-10 13:15:00|1576.8|1576.6|1573.4|1573|1576.8|1576.6|1572.4|1572.2|45691
1607606400000|2020-12-10 13:20:00|1573.6|1573.2|1574.2|1574|1575.4|1575|1572|1571.6|61254
1607606700000|2020-12-10 13:25:00|1574.4|1574.2|1576|1575.6|1576|1575.8|1573.8|1573.4|85992
1607607000000|2020-12-10 13:30:00|1575.8|1575.4|1571.8|1571.4|1576.6|1576.2|1571.6|1571.2|69813
1607607300000|2020-12-10 13:35:00|1571.6|1571.2|1571|1570.4|1572.8|1572.6|1569.8|1569.4|78839
1607607600000|2020-12-10 13:40:00|1570.8|1570.2|1569.6|1569.2|1571|1570.8|1568.2|1568|101111
1607607900000|2020-12-10 13:45:00|1569.4|1569|1567|1566.6|1569.4|1569.2|1566.8|1566.6|123312
1607608200000|2020-12-10 13:50:00|1566.8|1566.8|1560.8|1560.2|1567|1566.8|1560.6|1560.2|160273
1607608500000|2020-12-10 13:55:00|1561|1560.4|1561.2|1560.8|1562.8|1562.4|1556|1555.6|217711
1607608800000|2020-12-10 14:00:00|1561|1560.6|1560.8|1560.6|1563.4|1563|1559.2|1559|140015
1607609100000|2020-12-10 14:05:00|1560.6|1560.4|1562.8|1562.2|1565|1564.8|1560|1559.8|110064
1607609400000|2020-12-10 14:10:00|1562.6|1562|1561|1560.4|1563.8|1563.2|1560.6|1560.2|80232
1607609700000|2020-12-10 14:15:00|1561.2|1560.6|1563.8|1563.6|1563.8|1563.6|1559.4|1559.2|96656
1607610000000|2020-12-10 14:20:00|1564|1563.4|1564.4|1564|1565.6|1565.4|1562.8|1562.4|77798
1607610300000|2020-12-10 14:25:00|1564.2|1564.2|1559.2|1559|1566.8|1566.4|1559.2|1559|129456
1607610600000|2020-12-10 14:30:00|1559.4|1559.2|1562.2|1561.8|1567.6|1567.2|1555.8|1555.2|429719
1607610900000|2020-12-10 14:35:00|1562.4|1561.6|1573.4|1573|1573.4|1573.2|1561.4|1561|200593
1607611200000|2020-12-10 14:40:00|1573.2|1572.8|1570.4|1570.2|1575.8|1575.4|1569.8|1569.4|296912
1607611500000|2020-12-10 14:45:00|1570.6|1570.4|1574.8|1574.4|1575|1574.8|1569.8|1569.4|187023
1607611800000|2020-12-10 14:50:00|1575|1574.6|1572.6|1572.2|1576.8|1576.4|1572|1571.6|209248
1607612100000|2020-12-10 14:55:00|1572.8|1572.4|1578.8|1578.2|1579.4|1579|1572.8|1572.2|308626
1607612400000|2020-12-10 15:00:00|1579|1578.4|1582.4|1582|1583.4|1583.2|1578.8|1578.4|622139
1607612700000|2020-12-10 15:05:00|1582.6|1582.2|1584.2|1583.8|1587.4|1587.2|1582.2|1581.8|397948
1607613000000|2020-12-10 15:10:00|1584.4|1584|1585.4|1585|1586.2|1586|1582.4|1582.2|274457
1607613300000|2020-12-10 15:15:00|1585.6|1585.2|1587|1586.6|1587|1586.8|1584.4|1584.2|133212
1607613600000|2020-12-10 15:20:00|1587.2|1586.8|1591.8|1591.2|1592.8|1592.6|1586.8|1586.4|365806
1607613900000|2020-12-10 15:25:00|1591.6|1591|1592|1591.6|1593.6|1593.2|1590.4|1590.2|263142
1607614200000|2020-12-10 15:30:00|1591.8|1591.8|1593.2|1592.8|1594.8|1594.6|1591.8|1591.4|277436
1607614500000|2020-12-10 15:35:00|1593.4|1593|1598.6|1598.2|1600|1599.8|1593.4|1593|657788
1607614800000|2020-12-10 15:40:00|1598.4|1598|1596.8|1596.4|1601.2|1601|1596.4|1595.8|680288
1607615100000|2020-12-10 15:45:00|1596.6|1596.2|1594.4|1593.8|1598.2|1598|1594|1593.4|455509
1607615400000|2020-12-10 15:50:00|1594.6|1594|1596.8|1596.6|1599.6|1599|1594.4|1594|531820
1607615700000|2020-12-10 15:55:00|1597|1596.4|1599|1598.6|1599|1598.8|1595.6|1595.2|295690
1607616000000|2020-12-10 16:00:00|1598.8|1598.4|1603|1602.8|1603|1602.8|1598.2|1597.8|512027
1607616300000|2020-12-10 16:05:00|1602.8|1602.6|1601|1600.4|1604|1603.8|1599|1598.8|325784
1607616600000|2020-12-10 16:10:00|1600.8|1600.6|1602.6|1602.2|1602.6|1602.4|1600.2|1599.8|215225
1607616900000|2020-12-10 16:15:00|1602.4|1602|1602.8|1602.6|1603|1602.8|1600.6|1600.2|336155
1607617200000|2020-12-10 16:20:00|1603|1602.8|1601.8|1601.6|1604|1603.8|1601.6|1601.4|341127
1607617500000|2020-12-10 16:25:00|1602|1601.8|1597.6|1596.6|1602.4|1602.2|1596|1595.8|425088
1607673600000|2020-12-11 08:00:00|1609.2|1560.4|1582.8|1581.8|1609.2|1593.8|1582.4|1560.4|311415
1607673900000|2020-12-11 08:05:00|1582.6|1582.2|1583.8|1583|1587.6|1587|1575.2|1574.6|415787
1607674200000|2020-12-11 08:10:00|1583.6|1582.8|1580.2|1579.8|1588.4|1588.2|1579.8|1579.2|217874
1607674500000|2020-12-11 08:15:00|1580.4|1579.4|1570|1569.4|1580.4|1579.8|1569|1568.6|488913
1607674800000|2020-12-11 08:20:00|1570.2|1569.6|1567|1566.8|1570.2|1569.8|1564.6|1564.2|349771
1607675100000|2020-12-11 08:25:00|1567.2|1566.6|1566.8|1566|1569|1568.6|1563.8|1563.4|233144
1607675400000|2020-12-11 08:30:00|1567|1566.6|1563.2|1562.8|1567.2|1567|1561.6|1561|245604
1607675700000|2020-12-11 08:35:00|1563|1562.4|1562|1561.6|1564.2|1563.8|1560.2|1560|204620
1607676000000|2020-12-11 08:40:00|1561.8|1561.4|1559.6|1559.2|1563|1562.4|1557.8|1557.2|416700
1607676300000|2020-12-11 08:45:00|1559.8|1559.4|1558.4|1557.8|1559.8|1559.4|1555.8|1555.6|294468
1607676600000|2020-12-11 08:50:00|1558.2|1557.6|1556.4|1555.8|1559|1558.8|1555.4|1555.2|389759
1607676900000|2020-12-11 08:55:00|1556.2|1556|1564.4|1564|1564.6|1564|1555.8|1555.6|273796
1607677200000|2020-12-11 09:00:00|1564.6|1564.2|1570.8|1570.2|1571|1570.6|1562.6|1562.4|173592
1607677500000|2020-12-11 09:05:00|1570.6|1570.4|1568.4|1568|1574.8|1574.6|1568.2|1567.6|377399
1607677800000|2020-12-11 09:10:00|1568.2|1568.2|1565.4|1565.2|1569.8|1569|1565.4|1565.2|163438
1607678100000|2020-12-11 09:15:00|1565.2|1565|1568|1567.8|1568|1567.8|1563.2|1562.8|100303
1607678400000|2020-12-11 09:20:00|1567.8|1567.6|1562.6|1562.2|1571|1570.8|1562.6|1562.2|150876
1607678700000|2020-12-11 09:25:00|1562.2|1562|1564.6|1564|1567.6|1567.4|1560.8|1560.4|169935
1607679000000|2020-12-11 09:30:00|1564.4|1563.8|1562|1561.6|1564.6|1564.4|1561.4|1560.8|114466
1607679300000|2020-12-11 09:35:00|1561.8|1561.8|1562.2|1561.6|1563.6|1563.4|1559.6|1559.4|188490
1607679600000|2020-12-11 09:40:00|1562|1561.4|1562|1561.6|1562.4|1562.2|1559.8|1559.6|78963
1607679900000|2020-12-11 09:45:00|1562.2|1561.8|1562.8|1562.4|1565|1564.8|1562.2|1561.8|101708
1607680200000|2020-12-11 09:50:00|1563|1562.2|1561|1560.8|1563.2|1562.8|1560.4|1560.2|73654
1607680500000|2020-12-11 09:55:00|1561.2|1561|1558.8|1558.4|1562.6|1562.2|1557.4|1557|120614
1607680800000|2020-12-11 10:00:00|1558.6|1558.2|1560.4|1560|1561.2|1560.8|1558.2|1557.8|103629
1607681100000|2020-12-11 10:05:00|1560.6|1560.2|1561.2|1561|1562.4|1562.2|1560.2|1560|94003
1607681400000|2020-12-11 10:10:00|1561|1560.8|1559.4|1559|1561|1560.8|1557.8|1557.6|152889
1607681700000|2020-12-11 10:15:00|1559.2|1558.8|1561|1560.8|1562|1561.8|1558.8|1558.4|81620
1607682000000|2020-12-11 10:20:00|1561.2|1561|1561.8|1561.4|1561.8|1561.4|1559|1558.6|79416
1607682300000|2020-12-11 10:25:00|1561.6|1561.6|1560.4|1560.2|1562.8|1562.6|1559.6|1559.2|74394
1607682600000|2020-12-11 10:30:00|1560.2|1560|1559.8|1559.6|1562.2|1562|1559.8|1559.6|74455
1607682900000|2020-12-11 10:35:00|1559.6|1559.4|1556.8|1556.2|1560.4|1560.2|1556.2|1556|105404
1607683200000|2020-12-11 10:40:00|1556.6|1556|1554.6|1554.4|1556.6|1556.2|1553.8|1553.4|261826
1607683500000|2020-12-11 10:45:00|1554.8|1554.2|1555.2|1554.8|1556.4|1556.2|1552.6|1552.4|163243
1607683800000|2020-12-11 10:50:00|1555|1554.6|1556.6|1556.2|1559.2|1558.8|1554.4|1554|72527
1607684100000|2020-12-11 10:55:00|1556.4|1556|1551|1550.4|1556.6|1556|1550.4|1550.2|133630
1607684400000|2020-12-11 11:00:00|1550.8|1550.6|1551.2|1550.6|1551.8|1551.6|1550.2|1550|122340
1607684700000|2020-12-11 11:05:00|1551|1550.8|1548.8|1548.4|1552.2|1551.8|1547.4|1547.2|471536
1607685000000|2020-12-11 11:10:00|1548.6|1548.6|1548.8|1548.2|1550.6|1550.2|1547.4|1547.2|88521
1607685300000|2020-12-11 11:15:00|1548.6|1548|1547.8|1547.6|1551.2|1551|1547.8|1547.4|103983
1607685600000|2020-12-11 11:20:00|1547.6|1547.4|1546.4|1546|1548.8|1548.6|1545.2|1545|104602
1607685900000|2020-12-11 11:25:00|1546.6|1546.2|1544|1543.6|1547.2|1546.8|1542.8|1542.6|94044
1607686200000|2020-12-11 11:30:00|1543.8|1543.4|1543.2|1542.6|1545.2|1544.8|1542.4|1542.2|75356
1607686500000|2020-12-11 11:35:00|1543.4|1542.4|1543.8|1543.4|1544.8|1544.6|1540.6|1540.4|198197
1607686800000|2020-12-11 11:40:00|1543.6|1543.2|1542.4|1542.2|1544.2|1543.8|1541.8|1541.6|159808
1607687100000|2020-12-11 11:45:00|1542.6|1542|1540.8|1540.2|1543.6|1543.2|1540.6|1540.2|132250
1607687400000|2020-12-11 11:50:00|1541|1540.4|1541|1540.6|1542.8|1542.6|1540.4|1540.2|102698
1607687700000|2020-12-11 11:55:00|1541.2|1540.8|1546|1545.4|1546|1545.6|1540.8|1540.6|197132
1607688000000|2020-12-11 12:00:00|1546.2|1545.6|1544.4|1544|1546.4|1546|1542.2|1542|90918
1607688300000|2020-12-11 12:05:00|1544.6|1544.2|1545.8|1545.2|1546|1545.8|1543.4|1543|103324
1607688600000|2020-12-11 12:10:00|1545.6|1545.4|1547.4|1547|1547.4|1547.2|1545.2|1545|45813
1607688900000|2020-12-11 12:15:00|1547.2|1546.8|1552.4|1552.2|1552.4|1552.2|1546.8|1546.6|107746
1607689200000|2020-12-11 12:20:00|1552.6|1552.4|1550.8|1550.4|1552.8|1552.6|1549.6|1549.4|105999
1607689500000|2020-12-11 12:25:00|1550.6|1550.2|1550.8|1550.4|1552.4|1552|1550.2|1550|49465
1607689800000|2020-12-11 12:30:00|1550.6|1550.2|1549.6|1549.2|1551|1550.8|1548.6|1548.4|63121
1607690100000|2020-12-11 12:35:00|1549.4|1549.4|1548.6|1548.2|1549.6|1549.4|1547|1546.8|123529
1607690400000|2020-12-11 12:40:00|1548.4|1548.4|1547.6|1547|1549.2|1549|1547.4|1547|57640
1607690700000|2020-12-11 12:45:00|1547.4|1547.4|1549.2|1549|1549.2|1549|1546.4|1546.2|39634
1607691000000|2020-12-11 12:50:00|1549|1548.8|1551.6|1551.2|1552.2|1551.8|1549|1548.8|128549
1607691300000|2020-12-11 12:55:00|1551.4|1551.4|1551.4|1551|1553|1552.6|1551.2|1550.8|63363
1607691600000|2020-12-11 13:00:00|1551.6|1551.2|1553.8|1553.6|1554.6|1554.2|1551.6|1551.2|66826
1607691900000|2020-12-11 13:05:00|1554|1553.8|1553.2|1552.8|1555|1554.8|1553.2|1552.6|46838
1607692200000|2020-12-11 13:10:00|1553.4|1553|1552.6|1552.2|1555.6|1555.4|1552|1551.8|84155
1607692500000|2020-12-11 13:15:00|1552.4|1552.4|1551.2|1550.8|1552.8|1552.4|1550.2|1550|93465
1607692800000|2020-12-11 13:20:00|1551|1550.6|1551.8|1551.4|1552.8|1552.6|1550.8|1550.4|67327
1607693100000|2020-12-11 13:25:00|1551.6|1551.2|1554|1553.4|1554|1553.8|1551.6|1551.2|61408
1607693400000|2020-12-11 13:30:00|1553.8|1553.6|1555.6|1555.2|1556.6|1556.4|1553.2|1553|87798
1607693700000|2020-12-11 13:35:00|1555.4|1555.4|1553.8|1553.4|1556.4|1556|1553.4|1553.2|59841
1607694000000|2020-12-11 13:40:00|1553.6|1553.2|1554.8|1554.6|1555|1554.6|1552.8|1552.6|45945
1607694300000|2020-12-11 13:45:00|1555|1554.8|1555.6|1555.4|1557|1556.6|1554.8|1554.6|55694
1607694600000|2020-12-11 13:50:00|1555.8|1555.2|1557.8|1557.4|1558.6|1558.2|1554.6|1554.4|77987
1607694900000|2020-12-11 13:55:00|1557.6|1557.6|1557.6|1557.2|1559.2|1559|1557.4|1557|71452
1607695200000|2020-12-11 14:00:00|1557.8|1557.4|1558.6|1558|1558.6|1558.2|1556.4|1556|50450
1607695500000|2020-12-11 14:05:00|1558.4|1557.8|1558.6|1558.2|1559.4|1559|1556.8|1556.6|84079
1607695800000|2020-12-11 14:10:00|1558.8|1558.4|1560|1559.8|1561.8|1561.6|1558.2|1557.8|140588
1607696100000|2020-12-11 14:15:00|1560.2|1560|1560.6|1560.4|1561|1560.8|1559.6|1559.2|77924
1607696400000|2020-12-11 14:20:00|1560.8|1560.6|1560.4|1560|1561.8|1561.6|1559.6|1559.4|106039
1607696700000|2020-12-11 14:25:00|1560.2|1559.6|1567.8|1567.2|1569.2|1568.4|1557.4|1557.2|353039
1607697000000|2020-12-11 14:30:00|1567.6|1567|1559|1558.6|1568|1567.6|1557.8|1557.4|274863
1607697300000|2020-12-11 14:35:00|1558.8|1558.4|1559.4|1559.2|1560|1559.6|1552.8|1552.6|285213
1607697600000|2020-12-11 14:40:00|1559.6|1559|1558|1557.4|1563.4|1563|1556|1555.6|277991
1607697900000|2020-12-11 14:45:00|1557.8|1557.6|1555.8|1555|1560.6|1560.4|1553.8|1553.6|278944
1607698200000|2020-12-11 14:50:00|1555.6|1554.8|1557.2|1556.8|1559.8|1559.6|1552.4|1552.2|277964
1607698500000|2020-12-11 14:55:00|1557.4|1557|1558.8|1558.6|1560|1559.6|1556.8|1556.6|202407
1607698800000|2020-12-11 15:00:00|1559|1558.4|1554.8|1554.4|1563|1562.8|1554.8|1554.4|168207
1607699100000|2020-12-11 15:05:00|1554.6|1554.2|1553.2|1552.6|1555.8|1555.6|1552.2|1551.8|193961
1607699400000|2020-12-11 15:10:00|1553|1552.8|1553|1552.6|1553.8|1553.6|1548.6|1548.2|181594
1607699700000|2020-12-11 15:15:00|1553.2|1552.4|1558.2|1557.8|1559|1558.4|1552.8|1552.4|104568
1607700000000|2020-12-11 15:20:00|1558.4|1558|1555.6|1555.2|1558.6|1558.4|1554.6|1554.2|93688
1607700300000|2020-12-11 15:25:00|1555.8|1555.4|1549.4|1549|1556.6|1556.2|1549|1548.6|179094
1607700600000|2020-12-11 15:30:00|1549.6|1549.2|1556.2|1555.8|1557.8|1557.4|1549.6|1549.2|212326
1607700900000|2020-12-11 15:35:00|1556.4|1556|1554|1553.6|1556.4|1556|1552|1551.6|161284
1607701200000|2020-12-11 15:40:00|1554.2|1553.8|1550.4|1550|1554.4|1554|1549.8|1549.6|136385
1607701500000|2020-12-11 15:45:00|1550.6|1550.2|1551|1550.4|1553.4|1553.2|1550|1549.8|132344
1607701800000|2020-12-11 15:50:00|1550.8|1550.2|1550|1549.8|1552.8|1552.6|1549.8|1549.4|107352
1607702100000|2020-12-11 15:55:00|1549.8|1549.6|1550.2|1549.8|1551.6|1551.2|1548.4|1548.2|78484
1607702400000|2020-12-11 16:00:00|1550.4|1550|1551.2|1550.8|1553.4|1553|1550|1549.8|173582
1607702700000|2020-12-11 16:05:00|1551.4|1551|1547.8|1547.4|1552.4|1552.2|1547.8|1547.4|223657
1607703000000|2020-12-11 16:10:00|1548|1547.6|1551.6|1551.4|1551.8|1551.6|1547.6|1547.2|161116
1607703300000|2020-12-11 16:15:00|1551.8|1551.6|1550.2|1549.8|1551.8|1551.6|1548.6|1548.2|202889
1607703600000|2020-12-11 16:20:00|1550|1549.6|1548.6|1548.4|1551|1550.8|1547.4|1547.2|331808
1607703900000|2020-12-11 16:25:00|1548.8|1548.2|1546.2|1545.2|1548.8|1548.6|1545.4|1545|331936
1607932800000|2020-12-14 08:00:00|1570.2|1510.8|1559.8|1558.8|1570.2|1563.6|1553|1510.8|696982
1607933100000|2020-12-14 08:05:00|1559.6|1559|1563.2|1562.6|1563.8|1563.4|1556.6|1556|279408
1607933400000|2020-12-14 08:10:00|1563|1562.8|1574|1573.2|1575|1574.6|1562|1561|496122
1607933700000|2020-12-14 08:15:00|1574.4|1573.4|1576.8|1576.2|1577.8|1577|1571.8|1571.2|185640
1607934000000|2020-12-14 08:20:00|1576.6|1576|1571|1570.4|1577.8|1577.2|1570.2|1570|193982
1607934300000|2020-12-14 08:25:00|1571.2|1570.6|1570.6|1569.6|1572|1571.2|1565.4|1565|151184
1607934600000|2020-12-14 08:30:00|1570.8|1569.8|1572|1571.2|1574|1573.6|1569.8|1569.4|104706
1607934900000|2020-12-14 08:35:00|1571.8|1571|1572|1571.4|1572|1571.4|1568.2|1567.4|80733
1607935200000|2020-12-14 08:40:00|1571.8|1571.2|1568|1567.2|1572|1571.4|1567.2|1566.8|78272
1607935500000|2020-12-14 08:45:00|1567.8|1567.4|1569|1568.6|1569.2|1569|1565.4|1565|116378
1607935800000|2020-12-14 08:50:00|1569.2|1568.8|1566.8|1566.2|1570.4|1570.2|1566.4|1566|78226
1607936100000|2020-12-14 08:55:00|1566.6|1566|1571|1570.6|1571|1570.8|1565.2|1565|81896
1607936400000|2020-12-14 09:00:00|1571.2|1570.8|1570.8|1570.4|1572.4|1572|1569|1568.4|94174
1607936700000|2020-12-14 09:05:00|1570.6|1570.2|1569.8|1569.2|1570.6|1570.2|1566.8|1566.4|74325
1607937000000|2020-12-14 09:10:00|1569.6|1569|1568|1567.8|1570.6|1570.2|1567.6|1567.4|84822
1607937300000|2020-12-14 09:15:00|1568.2|1568|1569.8|1569.4|1570|1569.8|1567.8|1567.6|156987
1607937600000|2020-12-14 09:20:00|1569.6|1569.6|1569|1568.6|1570|1569.8|1568.6|1568.4|33044
1607937900000|2020-12-14 09:25:00|1569.4|1569.2|1565.4|1565.2|1570|1569.8|1565.4|1565|186579
1607938200000|2020-12-14 09:30:00|1565.2|1565|1563.8|1563.4|1565.2|1565.2|1562.2|1562|93369
1607938500000|2020-12-14 09:35:00|1563.6|1563.6|1568.6|1568.2|1569.4|1569|1563.6|1563.4|111459
1607938800000|2020-12-14 09:40:00|1568.4|1568|1566.8|1566.6|1568.4|1568|1565.6|1565.4|49335
1607939100000|2020-12-14 09:45:00|1566.6|1566.4|1569.2|1568.8|1570.4|1570.2|1566.6|1566.4|127567
1607939400000|2020-12-14 09:50:00|1569.4|1569|1568.8|1568.4|1571|1570.8|1568.4|1568|108310
1607939700000|2020-12-14 09:55:00|1569|1568.6|1568.6|1568.2|1569.8|1569.6|1568.2|1568|57469
1607940000000|2020-12-14 10:00:00|1568.4|1568|1568.8|1568.6|1569.6|1569.4|1566.8|1566.6|58941
1607940300000|2020-12-14 10:05:00|1569|1568.8|1571.6|1571.4|1572|1571.6|1568.8|1568.6|76424
1607940600000|2020-12-14 10:10:00|1571.4|1571.2|1569.8|1569.6|1571.4|1571.2|1569.6|1569.2|37704
1607940900000|2020-12-14 10:15:00|1570|1569.8|1569.2|1568.6|1570.2|1569.8|1567.6|1567.4|28224
1607941200000|2020-12-14 10:20:00|1569|1568.8|1570.8|1570.6|1571|1570.8|1568.6|1568.4|45098
1607941500000|2020-12-14 10:25:00|1570.6|1570.4|1571.4|1571|1571.8|1571.4|1570.4|1570.2|52776
1607941800000|2020-12-14 10:30:00|1571.6|1571.2|1572.6|1572.2|1573.6|1573.4|1571|1570.6|140072
1607942100000|2020-12-14 10:35:00|1572.8|1572.4|1574.2|1574|1574.6|1574.4|1572.4|1572|64187
1607942400000|2020-12-14 10:40:00|1574|1573.8|1573.6|1573.2|1575.2|1575|1573|1572.8|237676
1607942700000|2020-12-14 10:45:00|1573.8|1573.4|1570.6|1570.2|1574.4|1574.2|1570.4|1570.2|66867
1607943000000|2020-12-14 10:50:00|1570.4|1570.4|1567.4|1567|1570.6|1570.4|1566.8|1566.6|94093
1607943300000|2020-12-14 10:55:00|1567.6|1567.2|1568|1567.8|1569.2|1569|1565.6|1565.2|98965
1607943600000|2020-12-14 11:00:00|1568.2|1567.6|1568.2|1568|1569|1568.8|1565|1564.8|133137
1607943900000|2020-12-14 11:05:00|1568.4|1568.2|1566|1565.6|1568.6|1568.2|1565.6|1565.2|100348
1607944200000|2020-12-14 11:10:00|1566.2|1565.8|1563.8|1563.6|1567.4|1567|1563.4|1563.2|135924
1607944500000|2020-12-14 11:15:00|1564|1563.8|1564|1563.6|1566|1565.8|1563.6|1563.4|99092
1607944800000|2020-12-14 11:20:00|1564.2|1563.8|1562.6|1562.4|1564.6|1564.4|1562.4|1562|99473
1607945100000|2020-12-14 11:25:00|1562.8|1562.6|1561.4|1561|1562.8|1562.6|1559.6|1559.4|139809
1607945400000|2020-12-14 11:30:00|1561.6|1561.2|1563|1562.6|1565.6|1565.2|1561.2|1561|143232
1607945700000|2020-12-14 11:35:00|1562.8|1562.4|1560.4|1560|1562.8|1562.6|1559.8|1559.6|112257
1607946000000|2020-12-14 11:40:00|1560.6|1560.2|1563.2|1562.8|1563.4|1563.2|1559.2|1559|105272
1607946300000|2020-12-14 11:45:00|1563.4|1563|1560.4|1560.2|1564|1563.8|1559.6|1559.4|85497
1607946600000|2020-12-14 11:50:00|1560.2|1560|1558.2|1558|1560.2|1560|1557.2|1557|101627
1607946900000|2020-12-14 11:55:00|1558.4|1558.2|1561.6|1561|1561.6|1561|1557.6|1557.4|216808
1607947200000|2020-12-14 12:00:00|1561.4|1560.8|1553.4|1553|1561.6|1561|1553|1552.4|283613
1607947500000|2020-12-14 12:05:00|1553.2|1552.8|1550.4|1550.2|1554.2|1554|1550|1549.8|282169
1607947800000|2020-12-14 12:10:00|1550.6|1550.4|1551.6|1551.2|1551.8|1551.6|1548.8|1548.6|152816
1607948100000|2020-12-14 12:15:00|1551.8|1551.4|1546.8|1546.4|1552.4|1552.2|1546.2|1546|107611
1607948400000|2020-12-14 12:20:00|1546.6|1546.6|1547.2|1546.8|1548.2|1548|1543.8|1543.6|300146
1607948700000|2020-12-14 12:25:00|1547.4|1547|1549|1548.8|1549.4|1549.2|1547.4|1547|50884
1607949000000|2020-12-14 12:30:00|1549.2|1549|1548.8|1548.4|1551.2|1551|1548|1547.8|94120
1607949300000|2020-12-14 12:35:00|1549|1548.6|1549.8|1549.6|1550.6|1550.2|1547.2|1546.8|72650
1607949600000|2020-12-14 12:40:00|1550|1549.8|1548.8|1548.6|1550|1549.8|1548|1547.6|52736
1607949900000|2020-12-14 12:45:00|1548.6|1548.4|1549.6|1549.2|1550.4|1550.2|1548.6|1548.4|103255
1607950200000|2020-12-14 12:50:00|1549.8|1549.4|1547.8|1547.4|1550|1549.8|1546.6|1546.4|66810
1607950500000|2020-12-14 12:55:00|1547.6|1547.6|1547.2|1547|1548.6|1548.2|1546.4|1546|89981
1607950800000|2020-12-14 13:00:00|1547.4|1547.2|1548|1547.6|1549|1548.8|1547.2|1547|61363
1607951100000|2020-12-14 13:05:00|1548.2|1547.8|1546|1545.6|1548.4|1548.2|1545.6|1545.4|44599
1607951400000|2020-12-14 13:10:00|1545.8|1545.8|1542.2|1541.8|1546.4|1546.2|1541.2|1541|96656
1607951700000|2020-12-14 13:15:00|1542|1542|1542|1541.8|1543.6|1543.4|1540.6|1540.4|98205
1607952000000|2020-12-14 13:20:00|1541.8|1541.6|1542.4|1542.2|1543.8|1543.4|1541.8|1541.4|87371
1607952300000|2020-12-14 13:25:00|1542.6|1541.8|1545.8|1545.4|1546.8|1546.4|1541.6|1541.4|82084
1607952600000|2020-12-14 13:30:00|1546|1545.6|1544.6|1544.4|1546.6|1546.4|1544.4|1544.2|80672
1607952900000|2020-12-14 13:35:00|1544.8|1544.6|1544.2|1543.6|1545.6|1545.2|1543.4|1543|118046
1607953200000|2020-12-14 13:40:00|1544|1543.4|1543.4|1543.2|1544.6|1544.2|1543|1542.8|39747
1607953500000|2020-12-14 13:45:00|1543.6|1543.4|1544.4|1544|1544.6|1544.4|1542.6|1542.4|49270
1607953800000|2020-12-14 13:50:00|1544.2|1543.8|1546|1545.6|1546|1545.8|1542.2|1542|57571
1607954100000|2020-12-14 13:55:00|1545.8|1545.8|1547.4|1547.2|1550.4|1550.2|1545.4|1545.2|172695
1607954400000|2020-12-14 14:00:00|1547.6|1547.4|1543.8|1543.2|1548.4|1548.2|1542.8|1542.6|66818
1607954700000|2020-12-14 14:05:00|1543.6|1543.4|1542.8|1542.6|1544.8|1544.4|1542.2|1542|66849
1607955000000|2020-12-14 14:10:00|1542.6|1542.4|1543.8|1543.4|1544.2|1544|1542.2|1542|33391
1607955300000|2020-12-14 14:15:00|1543.6|1543.2|1542.6|1542.4|1544.8|1544.6|1542.4|1542.2|70754
1607955600000|2020-12-14 14:20:00|1542.8|1542.6|1538|1537.8|1542.8|1542.6|1537.8|1537.4|179306
1607955900000|2020-12-14 14:25:00|1537.8|1537.6|1536.6|1536.2|1540|1539.8|1536.4|1536.2|119219
1607956200000|2020-12-14 14:30:00|1536.4|1536.4|1539|1538.4|1547.8|1547.4|1536.2|1536|568055
1607956500000|2020-12-14 14:35:00|1539.2|1538.6|1534.2|1533.6|1539.4|1539.2|1530.8|1530.4|308554
1607956800000|2020-12-14 14:40:00|1534.4|1533.8|1533.8|1533.2|1534.6|1534.4|1530.8|1530.6|209933
1607957100000|2020-12-14 14:45:00|1533.6|1533.4|1528.2|1527.8|1534|1533.6|1526.8|1526.6|237613
1607957400000|2020-12-14 14:50:00|1528|1527.6|1523.4|1523|1530|1529.8|1523.2|1523|201712
1607957700000|2020-12-14 14:55:00|1523.6|1523.2|1525.6|1525.4|1526.8|1526.6|1522.2|1522|212686
1607958000000|2020-12-14 15:00:00|1525.8|1525.6|1520.4|1520|1527.4|1527|1519.8|1519.2|665850
1607958300000|2020-12-14 15:05:00|1520.2|1519.8|1523|1522.6|1524.4|1524|1518.2|1518|182425
1607958600000|2020-12-14 15:10:00|1522.8|1522.8|1523.8|1523.4|1524.6|1524.2|1520.8|1520.4|133326
1607958900000|2020-12-14 15:15:00|1523.6|1523.6|1526.6|1526.2|1528.4|1528.2|1523.2|1522.8|217304
1607959200000|2020-12-14 15:20:00|1526.8|1526|1523.8|1523.2|1527.8|1527.2|1522.4|1522|194324
1607959500000|2020-12-14 15:25:00|1523.6|1523.4|1530.4|1529.8|1530.4|1530|1523|1522.8|97911
1607959800000|2020-12-14 15:30:00|1530.2|1530|1534.6|1534.2|1535|1534.8|1527.4|1527|219539
1607960100000|2020-12-14 15:35:00|1534.4|1534|1528.6|1528.2|1534.8|1534.6|1527.8|1527.4|80663
1607960400000|2020-12-14 15:40:00|1528.8|1528.4|1525.6|1525|1529|1528.8|1523.6|1523.2|190031
1607960700000|2020-12-14 15:45:00|1525.8|1525.2|1519.6|1519.2|1526|1525.6|1519.2|1519|144070
1607961000000|2020-12-14 15:50:00|1519.4|1519|1515.8|1515.6|1519.6|1519.4|1515.8|1515.6|180003
1607961300000|2020-12-14 15:55:00|1516|1515.8|1512.4|1512|1518.6|1517.8|1510.8|1510.6|262597
1607961600000|2020-12-14 16:00:00|1512.2|1511.8|1508.8|1508.6|1512.2|1511.8|1508.2|1508|344963
1607961900000|2020-12-14 16:05:00|1509|1508.4|1507.6|1507|1511.2|1511|1507.2|1507|218145
1607962200000|2020-12-14 16:10:00|1507.4|1506.8|1508.6|1508.2|1509.4|1509|1506.8|1506.4|182481
1607962500000|2020-12-14 16:15:00|1508.4|1508.4|1512.2|1511.8|1512.4|1512.2|1507.6|1507.4|236227
1607962800000|2020-12-14 16:20:00|1512.4|1512|1513.6|1513.2|1513.6|1513.4|1511|1510.8|227551
1607963100000|2020-12-14 16:25:00|1513.4|1513.4|1510.4|1509.8|1513.6|1513.4|1508.6|1508.4|268015
1608019200000|2020-12-15 08:00:00|1502|1501|1505.4|1504.2|1507|1506.2|1491|1490.2|527662
1608019500000|2020-12-15 08:05:00|1505.6|1504.4|1524.8|1523.2|1525|1524.2|1503.6|1502.8|455007
1608019800000|2020-12-15 08:10:00|1524.2|1523.4|1519.8|1519|1526|1525.8|1519|1518.6|339096
1608020100000|2020-12-15 08:15:00|1519.2|1518.8|1525.8|1525.4|1526.2|1525.8|1517|1516.4|261924
1608020400000|2020-12-15 08:20:00|1526|1525.6|1527|1526.2|1530.8|1530.2|1524.6|1524|291039
1608020700000|2020-12-15 08:25:00|1527.2|1526.4|1525.6|1524.8|1528|1527.6|1523.6|1523.4|106949
1608021000000|2020-12-15 08:30:00|1525.4|1524.6|1526.6|1526|1530.8|1530.4|1523.8|1523.2|261553
1608021300000|2020-12-15 08:35:00|1526.4|1525.8|1532.4|1531.8|1532.6|1532.2|1526|1525.6|237832
1608021600000|2020-12-15 08:40:00|1532.2|1531.6|1535|1534.6|1537.2|1536.8|1530.6|1530.4|166947
1608021900000|2020-12-15 08:45:00|1535.4|1534.8|1535.6|1535.2|1538.6|1538.2|1532.8|1532.6|170603
1608022200000|2020-12-15 08:50:00|1535.4|1535|1538.2|1537.8|1539.8|1539.6|1535|1534.2|130681
1608022500000|2020-12-15 08:55:00|1538|1537.6|1538.6|1538.2|1540.2|1540|1536.4|1536.2|127031
1608022800000|2020-12-15 09:00:00|1538.4|1538|1539.8|1539.4|1540|1539.8|1537|1536.8|134534
1608023100000|2020-12-15 09:05:00|1539.6|1539.2|1538.2|1537.8|1543.4|1543.2|1537.8|1537.6|147523
1608023400000|2020-12-15 09:10:00|1538|1538|1530.4|1530|1538.8|1538.6|1530.2|1530|112026
1608023700000|2020-12-15 09:15:00|1530.6|1530.2|1531.6|1531.4|1533|1532.6|1530.4|1530.2|115985
1608024000000|2020-12-15 09:20:00|1531.4|1531.2|1533.4|1532.8|1535.2|1534.8|1530.2|1530|137658
1608024300000|2020-12-15 09:25:00|1533.2|1532.6|1533.4|1532.8|1533.4|1533.2|1531|1530.8|141197
1608024600000|2020-12-15 09:30:00|1533.2|1532.6|1535|1534.6|1538.4|1538|1532.6|1532.4|118812
1608024900000|2020-12-15 09:35:00|1535.2|1534.8|1536.2|1535.6|1537.8|1537|1535.2|1534.6|68971
1608025200000|2020-12-15 09:40:00|1536.4|1535.8|1535.2|1534.8|1536.8|1536.4|1532.4|1532.2|35234
1608025500000|2020-12-15 09:45:00|1535.4|1535|1537.8|1537.6|1538|1537.6|1534.6|1534.4|44002
1608025800000|2020-12-15 09:50:00|1538|1537.8|1535.2|1535|1538|1537.8|1534.4|1534.2|65088
1608026100000|2020-12-15 09:55:00|1535|1534.8|1531.2|1531|1535.2|1534.8|1530.4|1530.2|155698
1608026400000|2020-12-15 10:00:00|1531|1530.8|1532.6|1532.4|1533|1532.8|1531|1530.8|27585
1608026700000|2020-12-15 10:05:00|1532.8|1532.6|1529.2|1528.6|1532.8|1532.6|1528.6|1528.2|65558
1608027000000|2020-12-15 10:10:00|1529|1528.8|1529.4|1529|1530.8|1530.4|1527.8|1527.4|31126
1608027300000|2020-12-15 10:15:00|1529.2|1528.8|1531.8|1531.4|1532.4|1532.2|1529.2|1528.8|48504
1608027600000|2020-12-15 10:20:00|1531.6|1531.2|1530.6|1530.2|1532|1531.8|1529.8|1529.4|40924
1608027900000|2020-12-15 10:25:00|1530.8|1530.4|1528.6|1528.4|1530.8|1530.6|1528|1527.6|46919
1608028200000|2020-12-15 10:30:00|1528.8|1528.6|1532|1531.6|1532|1531.8|1528.8|1528.4|113565
1608028500000|2020-12-15 10:35:00|1531.8|1531.8|1533.2|1532.8|1533.4|1533.2|1531.6|1531.2|32238
1608028800000|2020-12-15 10:40:00|1533|1532.6|1530.6|1530.4|1533.2|1533|1529.4|1529.2|62339
1608029100000|2020-12-15 10:45:00|1530.8|1530.6|1529.8|1529.4|1531.6|1531.2|1528.8|1528.4|34115
1608029400000|2020-12-15 10:50:00|1529.6|1529.6|1528.4|1528|1530.6|1530.2|1527.8|1527.6|50470
1608029700000|2020-12-15 10:55:00|1528.2|1527.8|1528.2|1527.8|1529|1528.8|1527.2|1527|60656
1608030000000|2020-12-15 11:00:00|1528.4|1527.6|1526.4|1526.2|1528.6|1528.4|1526.2|1526|53566
1608030300000|2020-12-15 11:05:00|1526.2|1526|1525.6|1525.2|1527|1526.8|1525|1524.6|94525
1608030600000|2020-12-15 11:10:00|1525.4|1525|1523.4|1523.2|1525.6|1525.2|1522.6|1522.2|70003
1608030900000|2020-12-15 11:15:00|1523.6|1523.4|1522.8|1522.2|1524.8|1524.2|1522|1521.8|48257
1608031200000|2020-12-15 11:20:00|1522.6|1522.4|1524.4|1524|1524.8|1524.4|1522.4|1522.2|42212
1608031500000|2020-12-15 11:25:00|1524.2|1523.8|1521.8|1521.4|1524.4|1524|1521.6|1521.4|46395
1608031800000|2020-12-15 11:30:00|1522|1521.6|1523|1522.6|1523.4|1523|1521.4|1521.2|35855
1608032100000|2020-12-15 11:35:00|1522.8|1522.4|1521.6|1521.2|1523.4|1523.2|1521.2|1520.8|75493
1608032400000|2020-12-15 11:40:00|1521.8|1521.4|1523.4|1523|1523.8|1523.4|1521.8|1521.4|36788
1608032700000|2020-12-15 11:45:00|1523.6|1523.2|1525.2|1525|1525.4|1525|1521.6|1521.4|54220
1608033000000|2020-12-15 11:50:00|1525.4|1525.2|1526|1525.6|1527|1526.8|1523.2|1522.6|68830
1608033300000|2020-12-15 11:55:00|1526.2|1525.8|1521|1520.6|1526.6|1526.4|1520.2|1520|49312
1608033600000|2020-12-15 12:00:00|1521.2|1520.8|1523|1522.4|1523.8|1523.6|1520.4|1520|50618
1608033900000|2020-12-15 12:05:00|1523.2|1522.6|1522.2|1521.8|1523.8|1523.6|1521.4|1521.2|61951
1608034200000|2020-12-15 12:10:00|1522|1522|1523.2|1522.8|1523.2|1523|1519.6|1519.2|72828
1608034500000|2020-12-15 12:15:00|1523|1522.4|1521.6|1521.2|1523.2|1522.8|1520|1519.8|48341
1608034800000|2020-12-15 12:20:00|1521.4|1521|1520.4|1520|1521.6|1521|1519.6|1519.2|35343
1608035100000|2020-12-15 12:25:00|1520.6|1520.2|1521.2|1521|1522.4|1522.2|1520.2|1520|43280
1608035400000|2020-12-15 12:30:00|1521|1520.8|1519.2|1518.8|1521.4|1521|1518.6|1518.4|57332
1608035700000|2020-12-15 12:35:00|1519|1519|1520|1519.6|1522.6|1522.2|1519|1518.8|70388
1608036000000|2020-12-15 12:40:00|1520.2|1519.8|1518|1517.6|1520.6|1520.4|1517.8|1517.6|64601
1608036300000|2020-12-15 12:45:00|1518.2|1517.8|1518|1517.6|1518.8|1518.6|1516.2|1516|98615
1608036600000|2020-12-15 12:50:00|1517.8|1517.4|1517.4|1517|1518.6|1518.2|1517.2|1516.8|36672
1608036900000|2020-12-15 12:55:00|1517|1516.8|1516|1515.4|1517|1516.8|1515.2|1515|78555
1608037200000|2020-12-15 13:00:00|1515.8|1515.2|1512.8|1512.4|1515.8|1515.2|1511.8|1511.6|112313
1608037500000|2020-12-15 13:05:00|1513|1512.6|1516.4|1516|1517.8|1517.2|1512.2|1511.8|109290
1608037800000|2020-12-15 13:10:00|1516.6|1516.2|1517.8|1517.2|1518.8|1518.4|1515|1514.6|75424
1608038100000|2020-12-15 13:15:00|1518|1517.4|1522.6|1522.2|1522.8|1522.2|1516.8|1516.4|120501
1608038400000|2020-12-15 13:20:00|1522.8|1522.4|1522.8|1522.4|1523.8|1523.4|1520.2|1520|120019
1608038700000|2020-12-15 13:25:00|1523|1522.6|1522.4|1521.8|1524|1523.6|1522|1521.8|65769
1608039000000|2020-12-15 13:30:00|1522.6|1522|1525.2|1525|1527.4|1527|1522|1521.6|151000
1608039300000|2020-12-15 13:35:00|1525.4|1525.2|1522.6|1522.2|1525.6|1525.2|1522.6|1522.2|50199
1608039600000|2020-12-15 13:40:00|1522.8|1522.4|1523.8|1523.4|1524.2|1523.8|1521.4|1521.2|88345
1608039900000|2020-12-15 13:45:00|1524|1523.6|1521.2|1521|1524.2|1524|1520.4|1520|49732
1608040200000|2020-12-15 13:50:00|1521.4|1521.2|1523.8|1523.6|1524.8|1524.4|1521.4|1521.2|61910
1608040500000|2020-12-15 13:55:00|1524|1523.8|1523.2|1522.8|1525|1524.8|1521.8|1521.2|55493
1608040800000|2020-12-15 14:00:00|1523.4|1523|1523.2|1523|1524.2|1524|1521.2|1521|75304
1608041100000|2020-12-15 14:05:00|1523.4|1523.2|1520|1519.6|1523.6|1523.2|1519.8|1519.6|91357
1608041400000|2020-12-15 14:10:00|1519.8|1519.8|1518.8|1518.4|1521.8|1521.4|1518.4|1518|87805
1608041700000|2020-12-15 14:15:00|1519|1518.6|1519.6|1519.2|1520.2|1520|1518.6|1518.2|52334
1608042000000|2020-12-15 14:20:00|1519.4|1519|1520.6|1520.2|1521.6|1521|1516.8|1516.4|136255
1608042300000|2020-12-15 14:25:00|1520.4|1520|1518.6|1518.2|1521.6|1521.2|1517.4|1517.2|114509
1608042600000|2020-12-15 14:30:00|1518.8|1518.4|1522.8|1522.4|1524.6|1524.2|1517.6|1517.4|252949
1608042900000|2020-12-15 14:35:00|1523|1522.6|1522.4|1522|1526.6|1526|1521.8|1521.2|161658
1608043200000|2020-12-15 14:40:00|1522.6|1522.2|1523.6|1523.2|1528.6|1528.2|1522|1521.6|176771
1608043500000|2020-12-15 14:45:00|1523.4|1523.4|1513.4|1513|1523.8|1523.4|1513|1512.6|413283
1608043800000|2020-12-15 14:50:00|1513.6|1513.2|1514.2|1514|1516.8|1516.2|1512.4|1512|91834
1608044100000|2020-12-15 14:55:00|1514|1513.8|1512.6|1512.2|1515.2|1514.8|1510.2|1510|150433
1608044400000|2020-12-15 15:00:00|1512.8|1512.4|1515.2|1514.8|1516.8|1516.4|1511.8|1511.2|90104
1608044700000|2020-12-15 15:05:00|1515.4|1515|1515|1514.4|1520.4|1520.2|1514.6|1514.2|141407
1608045000000|2020-12-15 15:10:00|1514.8|1514.6|1513.4|1513|1518.4|1517.8|1513.2|1513|105148
1608045300000|2020-12-15 15:15:00|1513.2|1512.8|1514.4|1514|1516.4|1516|1512.4|1512|85713
1608045600000|2020-12-15 15:20:00|1514.2|1513.8|1510.6|1510.2|1514.6|1514.2|1509.4|1509.2|215194
1608045900000|2020-12-15 15:25:00|1510.8|1510.4|1510.2|1509.8|1512|1511.6|1508.6|1508.4|101427
1608046200000|2020-12-15 15:30:00|1510|1509.6|1514.2|1513.6|1514.2|1514|1508.6|1508.4|102626
1608046500000|2020-12-15 15:35:00|1514.4|1514|1511|1510.6|1516|1515.8|1510.4|1510|94599
1608046800000|2020-12-15 15:40:00|1511.2|1510.8|1513.2|1512.8|1514.8|1514.4|1511|1510.6|87880
1608047100000|2020-12-15 15:45:00|1513.4|1513|1518.8|1518.2|1519.2|1518.8|1513.2|1512.8|113099
1608047400000|2020-12-15 15:50:00|1519|1518.4|1518|1517.8|1520|1519.6|1517.2|1516.8|98444
1608047700000|2020-12-15 15:55:00|1518.2|1517.6|1521.4|1521|1522.4|1522|1517.4|1517|129881
1608048000000|2020-12-15 16:00:00|1521.2|1520.8|1519.8|1519.4|1522.2|1521.8|1518.4|1518|157863
1608048300000|2020-12-15 16:05:00|1519.6|1519.6|1524.6|1524.2|1526.2|1525.8|1519.2|1519|228977
1608048600000|2020-12-15 16:10:00|1524.8|1524.4|1525.6|1525|1526.4|1526.2|1523.2|1523|218203
1608048900000|2020-12-15 16:15:00|1525.4|1525.2|1523.8|1523.6|1526.4|1526.2|1523.6|1523.4|105620
1608049200000|2020-12-15 16:20:00|1524|1523.8|1527.6|1527.4|1527.6|1527.4|1524|1523.6|181598
1608049500000|2020-12-15 16:25:00|1527.8|1527.6|1530.6|1530|1530.6|1530|1526.6|1526.4|193893
1608105600000|2020-12-16 08:00:00|1552|1516.2|1555.6|1555|1561|1560.2|1551.8|1516.2|389580
1608105900000|2020-12-16 08:05:00|1555.4|1554.8|1560.4|1559.6|1562.2|1561.8|1548.6|1547.6|552874
1608106200000|2020-12-16 08:10:00|1560.6|1559.8|1565|1564.6|1566|1565.4|1559.8|1559.2|328808
1608106500000|2020-12-16 08:15:00|1565.2|1564.8|1565.6|1565|1569.4|1569.2|1563.4|1562.8|443322
1608106800000|2020-12-16 08:20:00|1565.8|1565.2|1563.2|1562.6|1566.6|1566.2|1563.2|1562.6|247031
1608107100000|2020-12-16 08:25:00|1562.8|1562.4|1564.2|1563.6|1565|1564.4|1562|1561|95242
1608107400000|2020-12-16 08:30:00|1564.4|1563.8|1565|1564.4|1567.8|1567.4|1564.4|1563.8|219106
1608107700000|2020-12-16 08:35:00|1564.8|1564.2|1564|1563.4|1565|1564.2|1562.2|1561.6|227635
1608108000000|2020-12-16 08:40:00|1564.2|1563.6|1567|1566.6|1567.8|1567.6|1564|1563.4|133323
1608108300000|2020-12-16 08:45:00|1567.2|1566.8|1563.4|1563|1568.2|1567.8|1562.8|1562.6|159921
1608108600000|2020-12-16 08:50:00|1563.6|1563.2|1568.2|1567.8|1568.6|1568.2|1563.4|1563|307549
1608108900000|2020-12-16 08:55:00|1568.4|1568|1567|1566.6|1568.8|1568.6|1565.8|1565.6|143565
1608109200000|2020-12-16 09:00:00|1566.8|1566.4|1566|1565.6|1567.4|1567.2|1564.4|1564|177280
1608109500000|2020-12-16 09:05:00|1565.8|1565.8|1568.8|1568.4|1570.4|1570.2|1565.4|1565|289972
1608109800000|2020-12-16 09:10:00|1568.6|1568.2|1568.2|1567.6|1569.2|1568.8|1565.8|1565.4|216278
1608110100000|2020-12-16 09:15:00|1568|1567.4|1566|1565.8|1568.2|1568|1566|1565.6|105891
1608110400000|2020-12-16 09:20:00|1566.2|1565.6|1569.4|1569|1569.6|1569.2|1564.4|1564.2|144744
1608110700000|2020-12-16 09:25:00|1569.2|1569.2|1566.6|1566.4|1569.6|1569.4|1566.6|1566.4|127356
1608111000000|2020-12-16 09:30:00|1566.8|1566.6|1564.4|1564.2|1567.4|1567|1563|1562.8|208857
1608111300000|2020-12-16 09:35:00|1564.6|1564.4|1569.2|1568.8|1569.6|1569.4|1563|1562.6|148020
1608111600000|2020-12-16 09:40:00|1569.4|1569|1564.6|1564.2|1570.4|1570.2|1564.6|1564.2|177111
1608111900000|2020-12-16 09:45:00|1564.4|1564.4|1566.4|1566|1567|1566.6|1564.4|1564|58338
1608112200000|2020-12-16 09:50:00|1566.2|1565.8|1565.8|1565.2|1567|1566.6|1563.4|1563|799953
1608112500000|2020-12-16 09:55:00|1565.6|1565.4|1562|1561.6|1566.4|1566.2|1560.8|1560.6|69406
1608112800000|2020-12-16 10:00:00|1561.8|1561.4|1554.2|1553.8|1561.8|1561.4|1554.2|1553.8|268158
1608113100000|2020-12-16 10:05:00|1554|1553.6|1558.8|1558.4|1558.8|1558.4|1554|1553.6|129824
1608113400000|2020-12-16 10:10:00|1559|1558.2|1556.2|1555.8|1559.2|1559|1556|1555.6|105745
1608113700000|2020-12-16 10:15:00|1556|1556|1557.6|1557.2|1558.2|1558|1555.8|1555.6|51414
1608114000000|2020-12-16 10:20:00|1557.8|1557.4|1558|1557.6|1559|1558.4|1556.2|1556|50890
1608114300000|2020-12-16 10:25:00|1557.8|1557.8|1559.8|1559.2|1561.2|1561|1557.6|1557.2|46566
1608114600000|2020-12-16 10:30:00|1559.6|1559.4|1558.8|1558.4|1559.6|1559.4|1555.8|1555.4|64366
1608114900000|2020-12-16 10:35:00|1558.6|1558.2|1556|1555.4|1558.6|1558.2|1554.6|1554.4|100484
1608115200000|2020-12-16 10:40:00|1555.8|1555.2|1557.6|1557.2|1558|1557.6|1555.4|1555.2|96540
1608115500000|2020-12-16 10:45:00|1557.4|1557|1555.4|1555|1557.6|1557|1555.2|1555|61981
1608115800000|2020-12-16 10:50:00|1555.6|1555.2|1555.4|1555|1556.4|1556|1555|1554.8|47860
1608116100000|2020-12-16 10:55:00|1555.2|1554.8|1557.6|1557.2|1558.8|1558.4|1554.8|1554.4|88842
1608116400000|2020-12-16 11:00:00|1557.8|1557.4|1555.4|1554.8|1558.8|1558.6|1555|1554.8|97795
1608116700000|2020-12-16 11:05:00|1555.6|1555|1556.6|1556.2|1556.6|1556.4|1552.8|1552.4|132660
1608117000000|2020-12-16 11:10:00|1556.4|1556|1557.2|1556.6|1557.2|1557|1555|1554.6|60399
1608117300000|2020-12-16 11:15:00|1557|1556.4|1556|1555.4|1557.6|1557.4|1554.8|1554.6|86432
1608117600000|2020-12-16 11:20:00|1555.8|1555.2|1558.2|1557.8|1558.2|1558|1555|1554.6|42160
1608117900000|2020-12-16 11:25:00|1558.6|1558.2|1555.4|1555|1559|1558.6|1555.2|1554.8|70083
1608118200000|2020-12-16 11:30:00|1555.2|1554.8|1556.4|1555.8|1557.2|1556.8|1553.6|1553.4|42426
1608118500000|2020-12-16 11:35:00|1556.2|1555.6|1556|1555.6|1558|1557.6|1555.8|1555.4|37098
1608118800000|2020-12-16 11:40:00|1555.8|1555.4|1554.8|1554.2|1556.6|1556.4|1553.6|1553.2|123598
1608119100000|2020-12-16 11:45:00|1554.6|1554.4|1552|1551.8|1555|1554.8|1551.8|1551.4|79959
1608119400000|2020-12-16 11:50:00|1552.2|1552|1554.4|1554.2|1554.8|1554.6|1551.6|1551.2|95258
1608119700000|2020-12-16 11:55:00|1554.6|1554|1556.2|1556|1557.2|1556.8|1554.4|1554|315769
1608120000000|2020-12-16 12:00:00|1556|1555.8|1553|1552.6|1556.4|1556|1551.8|1551.6|103693
1608120300000|2020-12-16 12:05:00|1552.6|1552.4|1553.8|1553.4|1555|1554.8|1552.4|1552.2|68105
1608120600000|2020-12-16 12:10:00|1553.6|1553.2|1553.6|1553|1554.2|1554|1552.8|1552.6|38188
1608120900000|2020-12-16 12:15:00|1553.4|1552.8|1555|1554.8|1555|1554.8|1552.2|1552|50173
1608121200000|2020-12-16 12:20:00|1555.2|1555|1554.6|1554.2|1556.8|1556.6|1554.4|1554|80168
1608121500000|2020-12-16 12:25:00|1554.4|1554|1553.6|1553.2|1554.8|1554.6|1552.6|1552.2|444302
1608121800000|2020-12-16 12:30:00|1553.4|1553|1552.8|1552.4|1554.4|1554.2|1552.4|1552|50827
1608122100000|2020-12-16 12:35:00|1553|1552.6|1553.6|1553.2|1554.2|1554|1552.4|1552|63443
1608122400000|2020-12-16 12:40:00|1553.4|1553.4|1554.2|1553.8|1555|1554.8|1552.8|1552.4|36557
1608122700000|2020-12-16 12:45:00|1554.4|1554|1553|1552.6|1554.8|1554.6|1552.8|1552.6|48332
1608123000000|2020-12-16 12:50:00|1553.2|1552.8|1552.4|1552.2|1553.6|1553.2|1552.2|1552|100343
1608123300000|2020-12-16 12:55:00|1552.2|1552|1553.8|1553.4|1554|1553.8|1551.8|1551.6|73474
1608123600000|2020-12-16 13:00:00|1554|1553.6|1553.6|1553|1554.4|1554|1552.8|1552.4|22077
1608123900000|2020-12-16 13:05:00|1553.8|1553.2|1552.2|1551.6|1554|1553.8|1550.8|1550.6|51462
1608124200000|2020-12-16 13:10:00|1552.4|1551.8|1553.2|1552.8|1553.6|1553.4|1550.2|1550|94645
1608124500000|2020-12-16 13:15:00|1553|1552.6|1551|1550.6|1554.4|1554.2|1550.8|1550.4|99855
1608124800000|2020-12-16 13:20:00|1550.8|1550.8|1550.4|1550|1551.2|1551|1549.6|1549.4|207547
1608125100000|2020-12-16 13:25:00|1550.6|1550.2|1551.2|1550.8|1552|1551.8|1549.6|1549.2|42746
1608125400000|2020-12-16 13:30:00|1550.6|1550.4|1550.2|1550|1554.8|1554.6|1549.2|1549|163134
1608125700000|2020-12-16 13:35:00|1550|1549.8|1550|1549.6|1552.4|1552|1549|1548.8|58438
1608126000000|2020-12-16 13:40:00|1550.2|1549.8|1547.4|1547.2|1550.4|1550.2|1547|1546.6|181667
1608126300000|2020-12-16 13:45:00|1547.6|1547.4|1548.8|1548.4|1548.8|1548.4|1546.8|1546.6|85152
1608126600000|2020-12-16 13:50:00|1548.6|1548.2|1546.2|1545.6|1548.6|1548.4|1545.6|1545.4|154200
1608126900000|2020-12-16 13:55:00|1546|1545.4|1544.2|1543.8|1546.2|1545.4|1544|1543.8|75787
1608127200000|2020-12-16 14:00:00|1544.4|1544|1542.2|1541.8|1544.8|1544.6|1541.6|1541.4|71261
1608127500000|2020-12-16 14:05:00|1542|1542|1543.4|1543|1543.8|1543.6|1540.8|1540.6|96725
1608127800000|2020-12-16 14:10:00|1543.6|1543.2|1544.4|1544|1544.8|1544.4|1543|1542.8|48142
1608128100000|2020-12-16 14:15:00|1544.2|1543.8|1543.4|1542.8|1544.8|1544.4|1542.6|1542.2|35083
1608128400000|2020-12-16 14:20:00|1543.2|1543|1543.6|1543.2|1544.4|1544|1542.6|1542.4|37424
1608128700000|2020-12-16 14:25:00|1543.4|1543|1543.6|1543.2|1544.4|1544|1542.6|1542.4|66587
1608129000000|2020-12-16 14:30:00|1543.4|1543.4|1536|1535.6|1545.6|1545.4|1535.2|1535|408068
1608129300000|2020-12-16 14:35:00|1535.8|1535.8|1534.2|1533.8|1537.4|1537.2|1532|1531.4|167235
1608129600000|2020-12-16 14:40:00|1534.4|1534|1533.6|1533.2|1535.4|1534.8|1531|1530.6|156983
1608129900000|2020-12-16 14:45:00|1533.8|1533.4|1532|1531.6|1535.6|1535.2|1531.6|1531.4|150455
1608130200000|2020-12-16 14:50:00|1531.8|1531.8|1533.4|1532.8|1536.4|1535.8|1531.6|1531.4|146449
1608130500000|2020-12-16 14:55:00|1533.6|1533|1544.6|1544|1544.8|1544.4|1533.6|1533|119262
1608130800000|2020-12-16 15:00:00|1544.4|1543.8|1540|1539.8|1546.2|1546|1538.6|1538.2|170244
1608131100000|2020-12-16 15:05:00|1540.2|1540|1541.6|1541.2|1544|1543.4|1540|1539.6|87007
1608131400000|2020-12-16 15:10:00|1541.8|1541.4|1539.4|1539|1541.8|1541.4|1537.4|1537|209092
1608131700000|2020-12-16 15:15:00|1539.2|1538.8|1540.4|1540|1541.6|1541.2|1538.4|1538.2|83574
1608132000000|2020-12-16 15:20:00|1540.6|1540.2|1542.8|1542.2|1543|1542.6|1540|1539.8|119399
1608132300000|2020-12-16 15:25:00|1542.6|1542|1544.2|1543.8|1544.8|1544.6|1541.6|1541.4|135858
1608132600000|2020-12-16 15:30:00|1544.4|1544|1551|1550.6|1552|1551.6|1544.4|1544|298839
1608132900000|2020-12-16 15:35:00|1550.6|1550.4|1550.2|1549.8|1551|1550.8|1547.8|1547.6|176850
1608133200000|2020-12-16 15:40:00|1550|1549.6|1545.4|1544.6|1550|1549.6|1544.6|1544.4|109250
1608133500000|2020-12-16 15:45:00|1545.2|1544.8|1548.2|1547.8|1549.2|1549|1544.8|1544.6|177906
1608133800000|2020-12-16 15:50:00|1548|1548|1547|1546.8|1551.4|1551.2|1545.4|1545.2|139664
1608134100000|2020-12-16 15:55:00|1546.8|1546.6|1549.2|1548.8|1549.2|1549|1544.4|1544|269902
1608134400000|2020-12-16 16:00:00|1549|1549|1547.4|1547|1549.4|1549|1546|1545.6|199151
1608134700000|2020-12-16 16:05:00|1547.6|1547.2|1549.2|1548.8|1550|1549.8|1547|1546.6|164976
1608135000000|2020-12-16 16:10:00|1549|1549|1552.6|1552.2|1553|1552.8|1549|1548.8|188552
1608135300000|2020-12-16 16:15:00|1552.4|1552.4|1554.4|1554|1554.8|1554.6|1551|1550.8|810848
1608135600000|2020-12-16 16:20:00|1554.6|1554.4|1558.8|1558.6|1559.2|1559|1553|1552.8|340347
1608135900000|2020-12-16 16:25:00|1559|1558.4|1560.8|1560.2|1561.2|1560.8|1556.8|1556.4|354314
1608192000000|2020-12-17 08:00:00|1579.6|1534|1576|1575.4|1579.6|1578.6|1569|1534|421685
1608192300000|2020-12-17 08:05:00|1576.2|1575.2|1576.6|1575.8|1580|1579.6|1572.4|1572.2|345648
1608192600000|2020-12-17 08:10:00|1576.8|1576|1572.8|1572|1577.6|1577|1566.4|1565.4|178792
1608192900000|2020-12-17 08:15:00|1573|1572.2|1575.4|1575|1577.2|1577|1572|1571.8|266956
1608193200000|2020-12-17 08:20:00|1575.6|1575.2|1574.8|1574.4|1577|1576.6|1571.8|1571|206235
1608193500000|2020-12-17 08:25:00|1574.6|1574.2|1573.8|1573.2|1575.8|1575.2|1571.8|1571.2|281684
1608193800000|2020-12-17 08:30:00|1573.6|1573|1573.6|1573|1573.8|1573.4|1569.6|1569|204656
1608194100000|2020-12-17 08:35:00|1573.8|1573.2|1574.2|1573.8|1575.2|1575|1573|1572.4|220212
1608194400000|2020-12-17 08:40:00|1574.4|1574|1573.6|1573.2|1575|1574.6|1572.6|1572.2|140619
1608194700000|2020-12-17 08:45:00|1573.8|1573.4|1572.4|1572|1574.8|1574.4|1571.8|1571.4|127499
1608195000000|2020-12-17 08:50:00|1572.2|1572.2|1574|1573.6|1574.4|1574|1572|1571.6|166171
1608195300000|2020-12-17 08:55:00|1573.8|1573.4|1571.8|1571.2|1573.8|1573.4|1571|1570.6|96993
1608195600000|2020-12-17 09:00:00|1571.6|1571|1575.8|1575.2|1575.8|1575.6|1570.8|1570.6|262055
1608195900000|2020-12-17 09:05:00|1575.6|1575.4|1572.6|1572.2|1576.2|1576|1572.2|1572|700873
1608196200000|2020-12-17 09:10:00|1572.4|1572|1576.2|1576|1576.8|1576.6|1572.2|1571.8|123650
1608196500000|2020-12-17 09:15:00|1576|1575.8|1575|1574.6|1578|1577.6|1574.6|1574.2|145380
1608196800000|2020-12-17 09:20:00|1575.2|1574.8|1576|1575.8|1576.2|1575.8|1575.2|1574.8|142822
1608197100000|2020-12-17 09:25:00|1576.2|1576|1573.4|1573.2|1577|1576.8|1571.8|1571.4|202869
1608197400000|2020-12-17 09:30:00|1573.6|1573.4|1572.2|1572|1574|1573.6|1572|1571.8|49756
1608197700000|2020-12-17 09:35:00|1572.4|1572.2|1570.8|1570.4|1572.6|1572.4|1569.2|1569|128082
1608198000000|2020-12-17 09:40:00|1570.6|1570.2|1572.4|1572|1573|1572.6|1570|1569.6|73830
1608198300000|2020-12-17 09:45:00|1572.6|1572.2|1571.4|1571|1573|1572.8|1571|1570.8|146317
1608198600000|2020-12-17 09:50:00|1571.2|1570.8|1572|1571.6|1572.2|1572|1569.6|1569.4|133324
1608198900000|2020-12-17 09:55:00|1571.8|1571.4|1569.2|1568.8|1571.8|1571.4|1568.4|1568.2|96364
1608199200000|2020-12-17 10:00:00|1569.4|1569|1565.2|1564.8|1569.8|1569.4|1564.6|1564.4|152455
1608199500000|2020-12-17 10:05:00|1565|1564.6|1566.6|1566.2|1566.8|1566.6|1563.8|1563.4|107790
1608199800000|2020-12-17 10:10:00|1566.4|1566|1566.8|1566.2|1567.6|1567.4|1565|1564.8|86058
1608200100000|2020-12-17 10:15:00|1567|1566.4|1568.8|1568.4|1569.4|1569|1566.2|1566|40423
1608200400000|2020-12-17 10:20:00|1568.6|1568.2|1567.8|1567.4|1568.6|1568.4|1565.8|1565.6|76440
1608200700000|2020-12-17 10:25:00|1567.6|1567.2|1568.6|1568.4|1569|1568.8|1566.6|1566.4|54129
1608201000000|2020-12-17 10:30:00|1568.8|1568.2|1569.4|1569|1570.4|1570.2|1568.6|1568.2|114173
1608201300000|2020-12-17 10:35:00|1569.2|1568.8|1567.8|1567.4|1569.4|1569|1566.4|1566|93250
1608201600000|2020-12-17 10:40:00|1567.6|1567.2|1569.4|1569|1569.8|1569.6|1567.4|1567|62328
1608201900000|2020-12-17 10:45:00|1569.2|1568.8|1568.8|1568.4|1569.8|1569.6|1567.6|1567.4|115407
1608202200000|2020-12-17 10:50:00|1569|1568.6|1564|1563.8|1569.4|1569.2|1563.4|1563.2|185584
1608202500000|2020-12-17 10:55:00|1564.2|1564|1565.8|1565.4|1566.4|1566.2|1563.8|1563.4|122757
1608202800000|2020-12-17 11:00:00|1565.6|1565.2|1566|1565.6|1567.4|1567|1564.2|1563.8|33632
1608203100000|2020-12-17 11:05:00|1566.2|1565.8|1569.4|1568.8|1569.6|1569.4|1565.8|1565.4|64780
1608203400000|2020-12-17 11:10:00|1569.2|1568.6|1569.2|1568.8|1569.6|1569.4|1567.2|1567|65612
1608203700000|2020-12-17 11:15:00|1569|1568.6|1568.4|1568|1569.8|1569.6|1567.8|1567.4|79936
1608204000000|2020-12-17 11:20:00|1568.6|1568.2|1567.6|1567.2|1569.4|1569.2|1567|1566.8|56886
1608204300000|2020-12-17 11:25:00|1567.8|1567.4|1566|1565.8|1567.8|1567.4|1565.8|1565.4|59858
1608204600000|2020-12-17 11:30:00|1565.8|1565.6|1567.4|1567|1569|1568.8|1565.8|1565.6|86947
1608204900000|2020-12-17 11:35:00|1567.2|1567.2|1567.4|1567.2|1568.2|1567.8|1566.8|1566.4|37100
1608205200000|2020-12-17 11:40:00|1567.6|1567.4|1568.4|1568|1569.2|1569|1567.4|1567.2|37848
1608205500000|2020-12-17 11:45:00|1568.2|1567.8|1568.2|1567.8|1569.4|1569.2|1567.2|1567|40793
1608205800000|2020-12-17 11:50:00|1568.4|1568|1570.4|1570|1571|1570.8|1568.4|1568|147448
1608206100000|2020-12-17 11:55:00|1570.6|1570.2|1573|1572.6|1573.6|1573.2|1570.6|1570|127750
1608206400000|2020-12-17 12:00:00|1572.8|1572.4|1570.6|1570.2|1573|1572.4|1569.6|1569.4|47326
1608206700000|2020-12-17 12:05:00|1570.4|1570|1569.6|1569.4|1571.8|1571.4|1569.6|1569.4|39743
1608207000000|2020-12-17 12:10:00|1569.8|1569.6|1571.2|1570.8|1572|1571.8|1569.8|1569.6|72605
1608207300000|2020-12-17 12:15:00|1571|1570.6|1570.4|1570|1571|1570.8|1570|1569.8|29912
1608207600000|2020-12-17 12:20:00|1570.2|1570.2|1570.6|1570.2|1572|1571.6|1569.4|1569|56019
1608207900000|2020-12-17 12:25:00|1570.4|1570|1568.8|1568.4|1570.6|1570.4|1568|1567.8|26515
1608208200000|2020-12-17 12:30:00|1569|1568.6|1570.8|1570.4|1571|1570.8|1569|1568.6|21388
1608208500000|2020-12-17 12:35:00|1571|1570.6|1571.2|1570.8|1572|1571.8|1571|1570.6|17565
1608208800000|2020-12-17 12:40:00|1571|1570.6|1570.4|1570|1571.4|1571|1570|1569.8|30396
1608209100000|2020-12-17 12:45:00|1570.6|1570.2|1570.8|1570.6|1572.2|1572|1570.6|1570.2|49736
1608209400000|2020-12-17 12:50:00|1571|1570.8|1572.2|1571.8|1572.8|1572.4|1570.6|1570.4|35766
1608209700000|2020-12-17 12:55:00|1572|1571.6|1573|1572.6|1573.4|1573.2|1571.6|1571.2|49032
1608210000000|2020-12-17 13:00:00|1572.8|1572.4|1572.6|1572.4|1573.4|1573.2|1570.8|1570.6|64717
1608210300000|2020-12-17 13:05:00|1572.8|1572.6|1574.4|1574|1575|1574.6|1572.6|1572.4|86061
1608210600000|2020-12-17 13:10:00|1574.2|1573.8|1573|1572.6|1574.6|1574.2|1572.8|1572.4|44672
1608210900000|2020-12-17 13:15:00|1573.2|1572.8|1572.4|1571.8|1573.2|1572.8|1571.4|1571|32820
1608211200000|2020-12-17 13:20:00|1572.2|1571.6|1568.6|1568.2|1572.2|1571.8|1567.8|1567.4|68304
1608211500000|2020-12-17 13:25:00|1568.4|1568|1566|1565.2|1568.4|1568|1566|1565.2|42618
1608211800000|2020-12-17 13:30:00|1565.6|1565.6|1565.6|1565.2|1566.4|1566.2|1563.8|1563.4|112329
1608212100000|2020-12-17 13:35:00|1565.8|1565.4|1560.6|1560.4|1566.2|1566|1560.4|1560.2|105502
1608212400000|2020-12-17 13:40:00|1560.8|1560.2|1561.4|1561|1563.4|1563|1560.6|1560.2|90935
1608212700000|2020-12-17 13:45:00|1561.2|1561.2|1562|1561.6|1562.2|1562|1560.4|1560.2|51717
1608213000000|2020-12-17 13:50:00|1561.8|1561.4|1560.8|1560.4|1562.2|1561.8|1560.6|1560.2|65273
1608213300000|2020-12-17 13:55:00|1561|1560.6|1562.8|1562.4|1562.8|1562.6|1559.2|1559|53682
1608213600000|2020-12-17 14:00:00|1563|1562.6|1563.4|1563|1565|1564.8|1562.8|1562.4|69263
1608213900000|2020-12-17 14:05:00|1563.6|1563.2|1565.4|1565|1566|1565.6|1563.6|1563.2|92443
1608214200000|2020-12-17 14:10:00|1565.2|1564.8|1561.8|1561.4|1565.4|1565.2|1561.2|1560.8|84394
1608214500000|2020-12-17 14:15:00|1562|1561.6|1562.6|1562.4|1564.2|1563.8|1562|1561.6|54059
1608214800000|2020-12-17 14:20:00|1562.4|1562.2|1557.2|1556.8|1562.4|1562.2|1557|1556.6|150079
1608215100000|2020-12-17 14:25:00|1557|1556.6|1556.2|1555.6|1557.6|1557.4|1554.6|1554.2|159169
1608215400000|2020-12-17 14:30:00|1556.4|1555.8|1553.8|1553.4|1559.2|1559|1552.2|1552|208280
1608215700000|2020-12-17 14:35:00|1554|1553.2|1555|1554.4|1557|1556.6|1552.4|1552|199879
1608216000000|2020-12-17 14:40:00|1554.8|1554.6|1553.2|1552.6|1557|1556.8|1552|1551.6|175288
1608216300000|2020-12-17 14:45:00|1553|1553|1556|1555.6|1556|1555.8|1551.6|1551.4|151010
1608216600000|2020-12-17 14:50:00|1556.2|1555.8|1556|1555.2|1557.6|1557.2|1554|1553.8|178150
1608216900000|2020-12-17 14:55:00|1555.8|1555.4|1556|1555.6|1557|1556.6|1554|1553.6|216686
1608217200000|2020-12-17 15:00:00|1555.8|1555.4|1552.8|1552.4|1558|1557.6|1552.4|1552.2|173943
1608217500000|2020-12-17 15:05:00|1552.6|1552.2|1552|1551.4|1554.4|1554.2|1551.8|1551.4|127267
1608217800000|2020-12-17 15:10:00|1551.8|1551.2|1551|1550.6|1551.8|1551.2|1547.8|1547.6|232645
1608218100000|2020-12-17 15:15:00|1550.8|1550.4|1550.6|1550.4|1551|1550.8|1548.8|1548.4|192011
1608218400000|2020-12-17 15:20:00|1550.8|1550.6|1553.8|1553.2|1553.8|1553.2|1550.4|1550|101931
1608218700000|2020-12-17 15:25:00|1553.6|1553.4|1554.4|1553.8|1555|1554.8|1553.2|1553|125130
1608219000000|2020-12-17 15:30:00|1554.2|1554|1553.8|1553.4|1556.2|1555.6|1553.2|1552.8|98286
1608219300000|2020-12-17 15:35:00|1553.6|1553.2|1550|1549.6|1553.6|1553.2|1549.4|1549.2|196603
1608219600000|2020-12-17 15:40:00|1550.2|1550|1549.6|1549.2|1551|1550.8|1548|1547.4|205874
1608219900000|2020-12-17 15:45:00|1549.8|1549.4|1556|1555.6|1556.8|1556.4|1549.2|1549|178415
1608220200000|2020-12-17 15:50:00|1555.8|1555.4|1554.6|1554.2|1555.8|1555.4|1553.2|1552.8|108278
1608220500000|2020-12-17 15:55:00|1554.4|1554|1556.4|1556|1556.6|1556.2|1552.8|1552.4|129447
1608220800000|2020-12-17 16:00:00|1556.6|1556.2|1558.2|1557.8|1558.8|1558.6|1554.8|1554.4|124008
1608221100000|2020-12-17 16:05:00|1558.4|1558|1559.8|1559.6|1560|1559.8|1557.6|1557.2|184928
1608221400000|2020-12-17 16:10:00|1560|1559.8|1561.8|1561.4|1562.8|1562.6|1559.8|1559.6|251884
1608221700000|2020-12-17 16:15:00|1561.6|1561.2|1563|1562.8|1563.8|1563.6|1560.6|1560.2|167905
1608222000000|2020-12-17 16:20:00|1562.8|1562.6|1560.8|1560.4|1563|1562.8|1559.2|1559|203798
1608222300000|2020-12-17 16:25:00|1560.6|1560.2|1561.6|1561.2|1562.2|1562|1559.4|1559.2|165719
1608278400000|2020-12-18 08:00:00|1570.4|1527.6|1549.8|1549.2|1570.4|1552.8|1543|1527.6|219139
1608278700000|2020-12-18 08:05:00|1550.2|1549.4|1551|1550.4|1552|1551.4|1545|1544.4|149571
1608279000000|2020-12-18 08:10:00|1551.2|1549.8|1543.2|1542.4|1552|1551.4|1542.4|1542|177686
1608279300000|2020-12-18 08:15:00|1543.4|1542.2|1549.8|1549.2|1550.4|1550|1541.2|1541|135298
1608279600000|2020-12-18 08:20:00|1550|1549.4|1550|1549.4|1552.6|1552|1548.6|1548|181166
1608279900000|2020-12-18 08:25:00|1550.2|1549.6|1550|1549.6|1551|1550.4|1548.6|1548.2|183648
1608280200000|2020-12-18 08:30:00|1550.2|1549.8|1549.6|1549.2|1552|1551.6|1549.4|1549|214605
1608280500000|2020-12-18 08:35:00|1549.8|1549.4|1555.6|1555|1557|1556.4|1549.4|1549|138419
1608280800000|2020-12-18 08:40:00|1555.8|1555.2|1557.6|1557|1557.8|1557.6|1553.4|1552.6|48723
1608281100000|2020-12-18 08:45:00|1557.8|1557.2|1555.6|1555.2|1559.4|1559.2|1554.6|1554.2|71739
1608281400000|2020-12-18 08:50:00|1555.8|1555.4|1558|1557.4|1558.8|1558.6|1555.8|1555.4|69143
1608281700000|2020-12-18 08:55:00|1558.2|1557.6|1555.6|1555.2|1558.4|1558.2|1555|1554.6|35808
1608282000000|2020-12-18 09:00:00|1555.8|1555.4|1556.4|1556|1557.4|1557|1554|1553.4|76961
1608282300000|2020-12-18 09:05:00|1556.2|1555.8|1563|1562.6|1564.2|1564|1555|1554.8|101579
1608282600000|2020-12-18 09:10:00|1563.2|1562.8|1558.8|1558.6|1563.2|1562.8|1557.2|1556.8|42149
1608282900000|2020-12-18 09:15:00|1559|1558.4|1554.8|1554.4|1559.4|1559|1554.4|1554|86600
1608283200000|2020-12-18 09:20:00|1554.6|1554.2|1553.4|1553.2|1554.8|1554.2|1552|1551.8|67249
1608283500000|2020-12-18 09:25:00|1553.2|1553|1555.4|1555.2|1555.8|1555.6|1552.2|1551.8|56872
1608283800000|2020-12-18 09:30:00|1555.6|1555.4|1552.2|1551.8|1556|1555.8|1551.6|1551.2|49862
1608284100000|2020-12-18 09:35:00|1552|1551.6|1551.6|1551.4|1552.8|1552.6|1550.4|1550|39179
1608284400000|2020-12-18 09:40:00|1551.8|1551.2|1551.4|1551|1552.2|1552|1550.4|1550|44207
1608284700000|2020-12-18 09:45:00|1551.6|1551.2|1553.2|1553|1553.4|1553|1550.2|1550|57124
1608285000000|2020-12-18 09:50:00|1553.4|1552.8|1555.6|1555.2|1556.2|1555.6|1552.8|1552.4|112306
1608285300000|2020-12-18 09:55:00|1555.4|1555.4|1557|1556.6|1557.4|1557.2|1555.4|1555.4|45476
1608285600000|2020-12-18 10:00:00|1557.2|1557|1559.2|1558.8|1559.6|1559.2|1557.2|1556.6|44638
1608285900000|2020-12-18 10:05:00|1559.4|1559|1564.2|1563.8|1564.6|1564.2|1558|1557.8|187979
1608286200000|2020-12-18 10:10:00|1564|1563.6|1561.8|1561.4|1564.2|1564|1561.6|1561.4|180088
1608286500000|2020-12-18 10:15:00|1561.6|1561.2|1557.6|1557.2|1563|1562.8|1557.2|1557|109236
1608286800000|2020-12-18 10:20:00|1557.8|1557.4|1558.6|1558|1560.6|1560.4|1557.8|1557.2|88178
1608287100000|2020-12-18 10:25:00|1558.4|1557.8|1556.4|1556.2|1558.6|1558|1554.2|1554|68626
1608287400000|2020-12-18 10:30:00|1556.2|1556|1553.6|1553.2|1556.4|1556|1551.6|1551.4|67038
1608287700000|2020-12-18 10:35:00|1553.8|1553.4|1550.8|1550.2|1554.2|1553.6|1547|1546.8|226448
1608288000000|2020-12-18 10:40:00|1550.6|1550|1551.4|1551.2|1552.4|1552|1549.6|1549.4|50522
1608288300000|2020-12-18 10:45:00|1551.6|1551.4|1552.2|1551.8|1554|1553.8|1550.4|1550|60376
1608288600000|2020-12-18 10:50:00|1552|1551.6|1547.2|1547|1552.8|1552.6|1544.8|1544.6|715027
1608288900000|2020-12-18 10:55:00|1547.4|1547.2|1547.6|1547.2|1548.8|1548.4|1546|1545.6|563913
1608289200000|2020-12-18 11:00:00|1547.4|1547|1544.8|1544.2|1548.4|1548.2|1543|1542.6|168966
1608289500000|2020-12-18 11:05:00|1545|1544.4|1545.8|1545.6|1547.2|1547|1543.6|1543|105740
1608289800000|2020-12-18 11:10:00|1546|1545.8|1546.6|1546.2|1548|1547.6|1545.4|1545|29043
1608290100000|2020-12-18 11:15:00|1546.4|1546|1548.8|1548.4|1548.8|1548.4|1545.6|1545.2|22703
1608290400000|2020-12-18 11:20:00|1549|1548.6|1550.8|1550.4|1552|1551.6|1549|1548.4|54703
1608290700000|2020-12-18 11:25:00|1550.6|1550.2|1549.4|1549|1551|1550.6|1548.6|1548.2|103218
1608291000000|2020-12-18 11:30:00|1549.6|1549.2|1550.2|1549.6|1550.4|1550.2|1549|1548.8|80240
1608291300000|2020-12-18 11:35:00|1550|1549.8|1550.8|1550.4|1551|1550.8|1549|1548.8|34424
1608291600000|2020-12-18 11:40:00|1550.6|1550.2|1545.6|1545.2|1550.8|1550.4|1545.6|1545.2|52299
1608291900000|2020-12-18 11:45:00|1545.8|1545.4|1545.2|1544.8|1546|1545.6|1544.2|1544|73166
1608292200000|2020-12-18 11:50:00|1545.4|1545|1543.2|1542.8|1546|1545.8|1541.6|1541.2|117348
1608292500000|2020-12-18 11:55:00|1543|1542.6|1543.8|1543.2|1544.4|1544.2|1542.4|1542.2|34578
1608292800000|2020-12-18 12:00:00|1543.6|1543.4|1547.4|1547|1547.4|1547.2|1543.6|1543.2|51486
1608293100000|2020-12-18 12:05:00|1547.6|1547.2|1548|1547.6|1549|1548.6|1545.8|1545.6|84225
1608293400000|2020-12-18 12:10:00|1547.8|1547.4|1546|1545.6|1548.4|1548.2|1545.6|1545.4|69196
1608293700000|2020-12-18 12:15:00|1546.2|1545.8|1544|1543.8|1546.8|1546.6|1543.6|1543.2|105135
1608294000000|2020-12-18 12:20:00|1544.2|1544|1547|1546.6|1547.2|1547|1543.6|1543.4|53786
1608294300000|2020-12-18 12:25:00|1547.2|1546.8|1548.6|1548|1549|1548.6|1547|1546.6|67992
1608294600000|2020-12-18 12:30:00|1548.4|1548.2|1548.8|1548.4|1550.6|1550.2|1547.6|1547.2|45103
1608294900000|2020-12-18 12:35:00|1549|1548.6|1550.2|1549.8|1550.4|1550|1548|1547.6|35270
1608295200000|2020-12-18 12:40:00|1550.4|1550|1549.6|1549.4|1550.8|1550.6|1549.4|1549.2|39706
1608295500000|2020-12-18 12:45:00|1549.8|1549.6|1548.4|1548.2|1550.4|1550|1548|1547.8|32053
1608295800000|2020-12-18 12:50:00|1548.2|1548|1547.8|1547.4|1549|1548.8|1547|1546.8|43731
1608296100000|2020-12-18 12:55:00|1548|1547.6|1546.4|1546|1548.6|1548.2|1546.4|1546|56466
1608296400000|2020-12-18 13:00:00|1546.2|1545.8|1546.4|1546|1547.6|1547.4|1545.2|1544.8|101568
1608296700000|2020-12-18 13:05:00|1546.6|1546.2|1546.8|1546.4|1548|1547.8|1545.6|1545.2|68622
1608297000000|2020-12-18 13:10:00|1546.6|1546.2|1550.6|1550.2|1550.6|1550.4|1546.4|1546|52752
1608297300000|2020-12-18 13:15:00|1550.4|1550|1550.4|1550|1550.8|1550.4|1548.6|1548.2|41159
1608297600000|2020-12-18 13:20:00|1550.6|1550.2|1549.4|1549.2|1551.2|1550.8|1549.4|1549.2|29723
1608297900000|2020-12-18 13:25:00|1549.6|1549|1550|1549.6|1550|1549.8|1548.8|1548.4|40556
1608298200000|2020-12-18 13:30:00|1550.2|1549.8|1548.4|1548|1550.6|1550.2|1547.8|1547.4|64965
1608298500000|2020-12-18 13:35:00|1548.2|1547.8|1546.8|1546.4|1548.6|1548.2|1546|1545.6|34892
1608298800000|2020-12-18 13:40:00|1547|1546.6|1547.2|1547|1548|1547.6|1546.2|1546|41772
1608299100000|2020-12-18 13:45:00|1547.4|1547.2|1545.4|1545|1548|1547.6|1545|1544.6|53027
1608299400000|2020-12-18 13:50:00|1545.6|1545.2|1546.4|1546|1547|1546.6|1545|1544.6|62393
1608299700000|2020-12-18 13:55:00|1546.2|1545.8|1545.6|1545.2|1546.2|1545.8|1544.6|1544.4|68074
1608300000000|2020-12-18 14:00:00|1545.4|1545.4|1547|1546.4|1547|1546.8|1544.6|1544.4|86653
1608300300000|2020-12-18 14:05:00|1547.2|1546.6|1549|1548.6|1549|1548.6|1546.2|1546|49786
1608300600000|2020-12-18 14:10:00|1549.2|1548.8|1549.6|1549.2|1549.6|1549.4|1548.2|1548|39819
1608300900000|2020-12-18 14:15:00|1549.4|1549|1550|1549.6|1550.4|1550.2|1548.4|1548|127162
1608301200000|2020-12-18 14:20:00|1550.2|1549.8|1549.8|1549.4|1550.6|1550.4|1548.2|1548|91004
1608301500000|2020-12-18 14:25:00|1549.6|1549.2|1548.8|1548.6|1549.6|1549.2|1547.2|1546.8|83853
1608301800000|2020-12-18 14:30:00|1549|1548.8|1551.2|1550.8|1551.8|1551.6|1547|1546.8|263258
1608302100000|2020-12-18 14:35:00|1551|1550.6|1549.6|1549.4|1551.4|1551|1547.8|1547.4|270138
1608302400000|2020-12-18 14:40:00|1549.4|1549.2|1549.4|1549|1553.6|1553.4|1547.2|1547|332051
1608302700000|2020-12-18 14:45:00|1549.6|1549.2|1549|1548.6|1551|1550.8|1548.4|1548|208211
1608303000000|2020-12-18 14:50:00|1549.2|1548.8|1544.8|1544.4|1549.2|1549|1543.2|1543|364544
1608303300000|2020-12-18 14:55:00|1545|1544.6|1544.2|1543.8|1547.4|1547.2|1543.6|1543.2|215200
1608303600000|2020-12-18 15:00:00|1544.4|1544|1539.6|1539.4|1545.6|1545.2|1539.6|1539.4|257425
1608303900000|2020-12-18 15:05:00|1539.8|1539.6|1544.8|1544.6|1544.8|1544.6|1539.4|1539.2|107310
1608304200000|2020-12-18 15:10:00|1545|1544.8|1544.2|1543.6|1545.8|1545.4|1542.8|1542.2|129459
1608304500000|2020-12-18 15:15:00|1544.4|1543.8|1544.8|1544.4|1545.4|1545|1541.2|1541|92135
1608304800000|2020-12-18 15:20:00|1544.6|1544.2|1544.2|1543.8|1545.6|1545.2|1542.8|1542.4|114069
1608305100000|2020-12-18 15:25:00|1544|1543.6|1544|1543.6|1547.2|1547|1543.6|1543.4|121982
1608305400000|2020-12-18 15:30:00|1544.2|1543.8|1544.4|1543.8|1545.2|1544.8|1543|1542.8|144931
1608305700000|2020-12-18 15:35:00|1544.2|1544|1543.6|1543.2|1546.2|1546|1542.6|1542.4|882340
1608306000000|2020-12-18 15:40:00|1543.4|1543|1543.2|1542.8|1544.8|1544.6|1542.4|1542|94709
1608306300000|2020-12-18 15:45:00|1543|1543|1539|1538.8|1543.6|1543.2|1538.2|1538|198637
1608306600000|2020-12-18 15:50:00|1538.8|1538.6|1538.4|1538.2|1541.4|1541|1538|1537.6|110201
1608306900000|2020-12-18 15:55:00|1538.6|1538.4|1538|1537.8|1540.6|1540.2|1538|1537.6|141331
1608307200000|2020-12-18 16:00:00|1538.2|1538|1539|1538.8|1541.6|1541.2|1538.2|1538|144788
1608307500000|2020-12-18 16:05:00|1539.2|1539|1541.8|1541.4|1541.8|1541.4|1539.2|1538.8|116186
1608307800000|2020-12-18 16:10:00|1542|1541.6|1540.2|1539.8|1543.4|1543|1539.2|1539|434154
1608308100000|2020-12-18 16:15:00|1540|1539.6|1542.8|1542.4|1543|1542.4|1537.6|1537.2|171127
1608308400000|2020-12-18 16:20:00|1543|1542.6|1544.4|1544|1544.6|1544.4|1542.8|1542.4|112187
1608308700000|2020-12-18 16:25:00|1544.2|1544.2|1537.8|1537.4|1544.8|1544.4|1537.4|1537.2|188555
1608537600000|2020-12-21 08:00:00|1469.6|1468.8|1453.8|1453|1469.6|1468.8|1445.6|1445.2|1133369
1608537900000|2020-12-21 08:05:00|1453.4|1452.6|1461.4|1460.2|1461.4|1460.4|1449.8|1449|807688
1608538200000|2020-12-21 08:10:00|1461.2|1460.4|1480|1479.2|1480|1479.6|1458.8|1458|601372
1608538500000|2020-12-21 08:15:00|1479.6|1478.6|1468|1467.4|1482|1481.6|1466.2|1465.4|452254
1608538800000|2020-12-21 08:20:00|1467.8|1467.2|1459.8|1459.4|1468|1467.2|1455.4|1455.2|487609
1608539100000|2020-12-21 08:25:00|1459.4|1459.2|1461.2|1460.4|1463.8|1463.2|1456|1455.4|416744
1608539400000|2020-12-21 08:30:00|1461|1460.2|1462.8|1462|1467.8|1467.6|1460.4|1459.8|375920
1608539700000|2020-12-21 08:35:00|1462.6|1461.8|1469|1468.2|1470.6|1469.8|1461.8|1461|286672
1608540000000|2020-12-21 08:40:00|1468.8|1468.4|1474.6|1474.4|1477.4|1476.8|1468.8|1468.2|239030
1608540300000|2020-12-21 08:45:00|1474.4|1474.2|1466.6|1466.2|1476.8|1476.2|1466.4|1466|198065
1608540600000|2020-12-21 08:50:00|1466.8|1466|1466.6|1466|1471.8|1471|1465.8|1465.2|211343
1608540900000|2020-12-21 08:55:00|1466.8|1466.2|1467.8|1467.2|1471.6|1471.2|1465.6|1465.2|170685
1608541200000|2020-12-21 09:00:00|1467.6|1467.4|1462.6|1462.2|1468|1467.6|1462|1461.6|212865
1608541500000|2020-12-21 09:05:00|1462.4|1462|1459.6|1459|1463.4|1463|1458.4|1458.2|139230
1608541800000|2020-12-21 09:10:00|1459.4|1459.2|1455.6|1455.2|1459.6|1459.2|1454.4|1454.2|282734
1608542100000|2020-12-21 09:15:00|1455.8|1455.4|1459.4|1459|1462|1461.8|1455|1454.4|232464
1608542400000|2020-12-21 09:20:00|1459.2|1459.2|1454.6|1454.4|1459.6|1459.4|1454.6|1454|154966
1608542700000|2020-12-21 09:25:00|1454.4|1454.2|1455|1454.6|1456.2|1455.8|1453|1452.6|137040
1608543000000|2020-12-21 09:30:00|1454.8|1454.4|1449.4|1449|1455.4|1455|1448.6|1448.2|367790
1608543300000|2020-12-21 09:35:00|1449.8|1449.2|1447.8|1447.4|1450.4|1450.2|1446.4|1446|233536
1608543600000|2020-12-21 09:40:00|1447.6|1447.2|1443.2|1442.8|1448|1447.8|1442.8|1442.6|297358
1608543900000|2020-12-21 09:45:00|1443|1442.6|1437.4|1437|1443.6|1443.4|1436.6|1436.4|723745
1608544200000|2020-12-21 09:50:00|1437.8|1437.2|1436.2|1435.8|1439.2|1438.8|1434.2|1434|292814
1608544500000|2020-12-21 09:55:00|1436|1436|1436.2|1436|1437.2|1436.8|1432.8|1432.4|215919
1608544800000|2020-12-21 10:00:00|1436.4|1436.2|1433.4|1433|1436.4|1436.2|1430.4|1430.2|372660
1608545100000|2020-12-21 10:05:00|1433.2|1432.8|1430.8|1430.4|1433.6|1433.4|1428.4|1428.2|315354
1608545400000|2020-12-21 10:10:00|1430.6|1430.6|1432.2|1431.8|1432.4|1432|1429.2|1429|420068
1608545700000|2020-12-21 10:15:00|1432.4|1431.6|1433.4|1433|1436|1435.8|1431|1430.8|266873
1608546000000|2020-12-21 10:20:00|1433.6|1433.2|1421.2|1420.6|1433.6|1433.4|1418.2|1417.6|611944
1608546300000|2020-12-21 10:25:00|1421|1420.8|1414.6|1414|1423.4|1423|1414.4|1413.6|314743
1608546600000|2020-12-21 10:30:00|1414.8|1413.8|1416|1415.4|1417|1416.8|1409|1408.6|344419
1608546900000|2020-12-21 10:35:00|1416.2|1415.8|1426.4|1425.8|1428.4|1427.8|1414.8|1414|332431
1608547200000|2020-12-21 10:40:00|1426.2|1426|1423.6|1423|1427.6|1427|1421.8|1420.8|257529
1608547500000|2020-12-21 10:45:00|1423.4|1423.2|1415.8|1415|1423.4|1423.2|1413.2|1412.6|221462
1608547800000|2020-12-21 10:50:00|1416|1415.2|1414.4|1413.8|1419.4|1418.4|1407.8|1407.4|246626
1608548100000|2020-12-21 10:55:00|1414.6|1414|1415|1414.6|1420|1419.4|1409|1408.4|320824
1608548400000|2020-12-21 11:00:00|1415.2|1414.4|1419.2|1418.6|1422.6|1422|1413.4|1412.8|467071
1608548700000|2020-12-21 11:05:00|1419|1418.4|1421.6|1421.2|1421.8|1421.4|1417.6|1417.4|174598
1608549000000|2020-12-21 11:10:00|1421.8|1421|1426.6|1426.2|1429.4|1429|1419.6|1419|288216
1608549300000|2020-12-21 11:15:00|1426.8|1426.4|1427.6|1427.2|1431.6|1431.2|1426|1425.8|141230
1608549600000|2020-12-21 11:20:00|1427.4|1427|1430.2|1430|1431|1430.8|1427|1426.6|280486
1608549900000|2020-12-21 11:25:00|1430|1429.8|1438.6|1438.2|1438.8|1438.4|1429.6|1429.2|315472
1608550200000|2020-12-21 11:30:00|1438.8|1438.4|1442.4|1442|1443.6|1443.2|1437.2|1436.8|416475
1608550500000|2020-12-21 11:35:00|1442.6|1442.2|1450|1449.6|1450.8|1450.4|1442.6|1442|387885
1608550800000|2020-12-21 11:40:00|1449.8|1449.4|1450.2|1449.8|1451.4|1451|1446.4|1446|444025
1608551100000|2020-12-21 11:45:00|1450.4|1450|1449|1448.6|1450.6|1450.2|1446.4|1446|171462
1608551400000|2020-12-21 11:50:00|1448.8|1448.4|1448|1447.8|1449.6|1449.4|1443.4|1443.2|496736
1608551700000|2020-12-21 11:55:00|1448.2|1448|1448.4|1448|1450|1449.8|1446.2|1445.8|135231
1608552000000|2020-12-21 12:00:00|1448.6|1448.2|1460|1459|1460|1459.6|1448.6|1448.2|172919
1608552300000|2020-12-21 12:05:00|1460.2|1459.2|1458.8|1458.4|1463.2|1462.8|1458|1457.6|188449
1608552600000|2020-12-21 12:10:00|1459|1458.6|1457.2|1456.4|1459.6|1459.2|1453.4|1453|126602
1608552900000|2020-12-21 12:15:00|1457.4|1456.6|1459|1458.8|1459.2|1459|1455.8|1455.4|126708
1608553200000|2020-12-21 12:20:00|1458.8|1458.6|1451|1450.8|1459.2|1459|1450.6|1450.4|204747
1608553500000|2020-12-21 12:25:00|1450.8|1450.6|1451.2|1451|1452.2|1451.8|1448.6|1448.4|247544
1608553800000|2020-12-21 12:30:00|1451.4|1450.8|1446.2|1445.8|1451.8|1451.4|1446|1445.8|143200
1608554100000|2020-12-21 12:35:00|1446|1446|1447.4|1447|1448|1447.6|1444.8|1444.6|172095
1608554400000|2020-12-21 12:40:00|1447.6|1446.8|1447|1446.4|1451.4|1451.2|1446.4|1446|144803
1608554700000|2020-12-21 12:45:00|1446.8|1446.6|1447.4|1447.2|1448.8|1448.6|1446.4|1446|174534
1608555000000|2020-12-21 12:50:00|1447.2|1447|1445.4|1445.2|1449.4|1449.2|1445.4|1445.2|180806
1608555300000|2020-12-21 12:55:00|1445.6|1445.4|1443.4|1443|1447.6|1447.4|1442.8|1442.6|170912
1608555600000|2020-12-21 13:00:00|1443.2|1442.8|1437.2|1437|1443.2|1442.8|1436.4|1436.2|210929
1608555900000|2020-12-21 13:05:00|1437.4|1437.2|1432.4|1432|1437.6|1437.2|1431.6|1431.2|230395
1608556200000|2020-12-21 13:10:00|1432.2|1431.8|1431.4|1430.8|1436.6|1436.4|1431|1430.8|261293
1608556500000|2020-12-21 13:15:00|1431.2|1431|1433|1432.8|1433.6|1433.2|1429.2|1429|227523
1608556800000|2020-12-21 13:20:00|1432.8|1432.6|1436.2|1436|1437.2|1437|1432.2|1432|237964
1608557100000|2020-12-21 13:25:00|1436.4|1435.8|1434.8|1434.4|1439|1438.6|1434.2|1434|268459
1608557400000|2020-12-21 13:30:00|1435|1434.6|1434|1433.8|1435.2|1434.8|1431|1430.8|155498
1608557700000|2020-12-21 13:35:00|1433.8|1433.6|1437.6|1437.4|1441|1440.6|1433.4|1433.2|274957
1608558000000|2020-12-21 13:40:00|1437.8|1437.6|1435.2|1435|1438.4|1438|1434.8|1434.4|219665
1608558300000|2020-12-21 13:45:00|1435.4|1435.2|1432.8|1432.4|1436.4|1436|1431|1430.6|69149
1608558600000|2020-12-21 13:50:00|1432.6|1432.2|1434|1433.6|1435|1434.6|1430.4|1430|162489
1608558900000|2020-12-21 13:55:00|1433.8|1433.4|1435.6|1435.2|1437.2|1436.6|1432.6|1432.2|171719
1608559200000|2020-12-21 14:00:00|1435.8|1435.4|1430.6|1430.2|1436|1435.6|1429.6|1429.4|222415
1608559500000|2020-12-21 14:05:00|1430.4|1430.4|1435.4|1435|1435.4|1435|1428.4|1428.2|177053
1608559800000|2020-12-21 14:10:00|1435.6|1435.2|1440.6|1440|1441.4|1441.2|1435.6|1435.2|155445
1608560100000|2020-12-21 14:15:00|1440.8|1440.2|1439.4|1439|1441|1440.8|1437.8|1437.6|196729
1608560400000|2020-12-21 14:20:00|1439.2|1438.8|1435.6|1435.2|1441.2|1441|1435.4|1435|133285
1608560700000|2020-12-21 14:25:00|1435.4|1435|1432.6|1432.2|1435.8|1435.4|1430.6|1430.2|253599
1608561000000|2020-12-21 14:30:00|1432.8|1432.4|1431.8|1431.2|1437|1436.4|1423.2|1422.8|705390
1608561300000|2020-12-21 14:35:00|1431.6|1431.4|1435.2|1434.8|1437.8|1437.4|1431|1430.2|374229
1608561600000|2020-12-21 14:40:00|1435|1434.6|1447.4|1447|1449.8|1449.4|1435|1434.2|314980
1608561900000|2020-12-21 14:45:00|1447.6|1447.2|1449.6|1449|1451|1450.6|1441.8|1441.4|596805
1608562200000|2020-12-21 14:50:00|1449.8|1449.2|1448.2|1447.8|1452.4|1452|1447|1446.8|459117
1608562500000|2020-12-21 14:55:00|1448|1447.6|1440.8|1440.2|1449.6|1449|1440.8|1440.2|245577
1608562800000|2020-12-21 15:00:00|1440.6|1440|1441.2|1440.6|1446.6|1446.4|1439.4|1439|228500
1608563100000|2020-12-21 15:05:00|1441|1440.4|1438.2|1438|1441.2|1440.4|1436|1435.6|303653
1608563400000|2020-12-21 15:10:00|1438|1437.8|1436.4|1436|1440.6|1440.2|1435.6|1435.2|163701
1608563700000|2020-12-21 15:15:00|1436|1435.8|1437.4|1437|1443|1442.8|1435|1434.6|191663
1608564000000|2020-12-21 15:20:00|1437.2|1436.8|1437.8|1437.4|1440.2|1439.8|1435|1434.6|152356
1608564300000|2020-12-21 15:25:00|1438|1437.2|1439.6|1439.4|1440.6|1440.2|1436.4|1436.2|213272
1608564600000|2020-12-21 15:30:00|1439.4|1439.2|1445|1444.4|1445.2|1445|1438.2|1437.8|289845
1608564900000|2020-12-21 15:35:00|1445.2|1444.6|1444|1443.6|1447|1446.8|1443.6|1443.4|251848
1608565200000|2020-12-21 15:40:00|1443.8|1443.4|1443.6|1443.2|1445.2|1445|1441.8|1441.4|189235
1608565500000|2020-12-21 15:45:00|1443.4|1443|1447.4|1446.8|1448|1447.8|1441.8|1441.6|272932
1608565800000|2020-12-21 15:50:00|1447.2|1446.6|1446.8|1446.4|1450.6|1450.2|1446|1445.8|350995
1608566100000|2020-12-21 15:55:00|1446.6|1446.2|1446.6|1446.2|1449|1448.8|1445.8|1445.4|302463
1608566400000|2020-12-21 16:00:00|1446.8|1446.4|1449.2|1448.8|1450|1449.6|1445.6|1445.4|207543
1608566700000|2020-12-21 16:05:00|1449.4|1449|1452|1451.8|1452|1451.8|1448.4|1448|313134
1608567000000|2020-12-21 16:10:00|1451.8|1451.6|1452.4|1452|1453.8|1453.4|1450.6|1450.4|315261
1608567300000|2020-12-21 16:15:00|1452.2|1452.2|1449.4|1449|1452.2|1452.2|1447.8|1447.4|296534
1608567600000|2020-12-21 16:20:00|1449.2|1448.8|1449.6|1449.4|1450.8|1450.6|1448.4|1448.2|283273
1608567900000|2020-12-21 16:25:00|1449.8|1449.2|1446.8|1446.2|1451.8|1451.6|1445.6|1445.2|304176
1608624000000|2020-12-22 08:00:00|1458.8|1413|1445.4|1445|1458.8|1450.4|1441.6|1413|401664
1608624300000|2020-12-22 08:05:00|1445.2|1444.8|1454.4|1453.8|1455.8|1455|1442.8|1442|170792
1608624600000|2020-12-22 08:10:00|1454.6|1454|1453.4|1452.6|1458|1457.2|1448.6|1448.4|148939
1608624900000|2020-12-22 08:15:00|1453.2|1453.2|1449.8|1449|1454.8|1454|1446.8|1446.2|305705
1608625200000|2020-12-22 08:20:00|1449.2|1448.8|1448.8|1448.2|1453|1452.8|1448.8|1448.2|163552
1608625500000|2020-12-22 08:25:00|1449|1448.4|1454.4|1453.8|1454.8|1454.6|1447.6|1447|138971
1608625800000|2020-12-22 08:30:00|1454.6|1454|1456|1455.2|1459|1458.8|1453.8|1453.4|289668
1608626100000|2020-12-22 08:35:00|1455.8|1455|1456.8|1456.2|1457.8|1457.2|1454.2|1453.8|108994
1608626400000|2020-12-22 08:40:00|1456.6|1456.4|1456.4|1455.8|1458.4|1458|1455|1454.6|108756
1608626700000|2020-12-22 08:45:00|1456.6|1456|1456.6|1456|1458|1457.8|1454.8|1454.6|95701
1608627000000|2020-12-22 08:50:00|1456.8|1455.8|1458.8|1458.2|1461.2|1460.8|1455.6|1455|185105
1608627300000|2020-12-22 08:55:00|1458.6|1458|1457.6|1457|1460|1459.6|1455.6|1455|107057
1608627600000|2020-12-22 09:00:00|1457.4|1457.2|1458|1457.6|1458.6|1458.4|1456.2|1455.8|188699
1608627900000|2020-12-22 09:05:00|1457.8|1457.4|1461.6|1461|1462|1461.6|1456.6|1456.2|131124
1608628200000|2020-12-22 09:10:00|1461.4|1461.2|1461|1460.6|1461.8|1461.4|1459.2|1458.6|154970
1608628500000|2020-12-22 09:15:00|1461.2|1460.8|1455.6|1455.4|1461.8|1461.4|1454.6|1454.4|159313
1608628800000|2020-12-22 09:20:00|1455.8|1455.6|1458|1457.8|1459|1458.8|1455.6|1455.2|104382
1608629100000|2020-12-22 09:25:00|1458.2|1457.6|1455.4|1455|1458.6|1458.4|1455|1454.8|123307
1608629400000|2020-12-22 09:30:00|1455.6|1455.2|1453|1452.6|1456.2|1455.8|1453|1452.4|86843
1608629700000|2020-12-22 09:35:00|1453.2|1452.8|1458.6|1458.2|1459|1458.6|1453.2|1452.8|121017
1608630000000|2020-12-22 09:40:00|1458.4|1458|1454|1453.8|1458.6|1458.2|1454|1453.6|83215
1608630300000|2020-12-22 09:45:00|1453.8|1453.6|1454.6|1454.2|1455|1454.8|1451.6|1451.2|187690
1608630600000|2020-12-22 09:50:00|1454.4|1454|1452.8|1452.4|1455|1454.8|1451|1450.6|84063
1608630900000|2020-12-22 09:55:00|1453|1452.6|1450.4|1449.8|1455|1454.6|1449.8|1449.4|109815
1608631200000|2020-12-22 10:00:00|1450.6|1450|1449.6|1449.2|1452.8|1452.6|1447.8|1447.4|138121
1608631500000|2020-12-22 10:05:00|1449.4|1449|1453.6|1453|1454|1453.8|1449|1448.6|96043
1608631800000|2020-12-22 10:10:00|1453.4|1453.2|1455.2|1454.8|1455.8|1455.6|1453.4|1453|138342
1608632100000|2020-12-22 10:15:00|1455|1454.6|1454.4|1454|1456.4|1455.8|1453.8|1453.4|63567
1608632400000|2020-12-22 10:20:00|1454.6|1454.2|1454.6|1454.2|1455.2|1455|1453.6|1453.2|33978
1608632700000|2020-12-22 10:25:00|1454.8|1454|1456.6|1456.2|1457|1456.6|1454|1453.6|44044
1608633000000|2020-12-22 10:30:00|1456.4|1456|1452.2|1451.8|1456.4|1456|1451|1450.6|64704
1608633300000|2020-12-22 10:35:00|1452.4|1452|1452.2|1451.6|1453.6|1453.2|1451.4|1451.2|30641
1608633600000|2020-12-22 10:40:00|1452.4|1451.8|1453.6|1453.4|1454.6|1454.2|1452.4|1451.8|94535
1608633900000|2020-12-22 10:45:00|1453.4|1453.2|1454.8|1454.4|1456.8|1456.4|1450.6|1450.4|97146
1608634200000|2020-12-22 10:50:00|1455|1454.6|1452.6|1452.2|1455.8|1455.6|1450.4|1450.2|90192
1608634500000|2020-12-22 10:55:00|1452.4|1452|1453.2|1452.8|1453.8|1453.4|1452|1451.8|48673
1608634800000|2020-12-22 11:00:00|1453|1452.6|1454.2|1453.8|1454.8|1454.6|1452.2|1451.8|40909
1608635100000|2020-12-22 11:05:00|1454|1453.6|1455|1454.6|1456.6|1456.4|1453.4|1453|69683
1608635400000|2020-12-22 11:10:00|1455.2|1454.8|1453.6|1453.4|1455.8|1455.4|1453|1452.6|43151
1608635700000|2020-12-22 11:15:00|1453.4|1453.2|1457.2|1456.8|1457.8|1457.4|1452.2|1452|96740
1608636000000|2020-12-22 11:20:00|1457.4|1456.6|1458.8|1458.4|1459|1458.6|1456.6|1456.2|160796
1608636300000|2020-12-22 11:25:00|1458.6|1458.2|1457.4|1457|1458.8|1458.4|1455.8|1455.4|142106
1608636600000|2020-12-22 11:30:00|1457.6|1457.2|1457.8|1457.4|1458.2|1457.8|1456|1455.6|144227
1608636900000|2020-12-22 11:35:00|1458|1457.6|1453.6|1453.2|1458|1457.8|1453.4|1453|91831
1608637200000|2020-12-22 11:40:00|1453.4|1453|1454.8|1454.2|1455.4|1455|1452.8|1452.6|51517
1608637500000|2020-12-22 11:45:00|1454.6|1454|1453.4|1453|1454.6|1454.2|1451.4|1451|120048
1608637800000|2020-12-22 11:50:00|1453.6|1453.2|1455|1454.6|1455.4|1455|1453|1452.4|38771
1608638100000|2020-12-22 11:55:00|1454.8|1454.4|1454.6|1454.2|1456.4|1456|1453.8|1453.4|90098
1608638400000|2020-12-22 12:00:00|1454.4|1454|1454.4|1454|1456.2|1455.8|1453.2|1453|40292
1608638700000|2020-12-22 12:05:00|1454.6|1454.2|1456.2|1455.8|1458|1457.6|1454.6|1454.2|58957
1608639000000|2020-12-22 12:10:00|1456|1455.6|1454.8|1454.4|1456.2|1455.8|1454.4|1454|40446
1608639300000|2020-12-22 12:15:00|1454.6|1454.2|1454.4|1454|1455.2|1455|1453.4|1453|70951
1608639600000|2020-12-22 12:20:00|1454.2|1453.8|1454.6|1454.2|1455.2|1455|1453.4|1453|18372
1608639900000|2020-12-22 12:25:00|1454.8|1454.4|1454.4|1454|1454.8|1454.4|1453.8|1453.2|12574
1608640200000|2020-12-22 12:30:00|1454.2|1453.8|1454|1453.6|1454.8|1454.6|1452|1451.8|59204
1608640500000|2020-12-22 12:35:00|1454.2|1453.8|1454.2|1453.8|1455.6|1455.2|1454|1453.8|52891
1608640800000|2020-12-22 12:40:00|1454|1454|1455.4|1455.2|1455.8|1455.6|1453.2|1453|19252
1608641100000|2020-12-22 12:45:00|1455.6|1455|1455.2|1454.8|1456.2|1456|1454.4|1454.2|50492
1608641400000|2020-12-22 12:50:00|1455.4|1455|1456|1455.6|1457|1456.8|1455|1454.8|66379
1608641700000|2020-12-22 12:55:00|1455.8|1455.4|1455.4|1455|1456|1455.4|1454.4|1454.2|17475
1608642000000|2020-12-22 13:00:00|1455.2|1454.8|1456.8|1456.4|1457|1456.8|1454.2|1454|52079
1608642300000|2020-12-22 13:05:00|1457|1456.6|1456.4|1456|1458|1457.8|1455|1454.6|67957
1608642600000|2020-12-22 13:10:00|1456.6|1456.2|1458|1457.6|1458|1457.8|1456.2|1455.8|55649
1608642900000|2020-12-22 13:15:00|1457.8|1457.4|1457.6|1457|1458.4|1458.2|1456.4|1456.2|106117
1608643200000|2020-12-22 13:20:00|1457.8|1457.2|1456.8|1456.4|1458|1457.6|1455.6|1455.4|79870
1608643500000|2020-12-22 13:25:00|1456.6|1456.2|1456.8|1456.2|1457.2|1457|1456|1455.6|41466
1608643800000|2020-12-22 13:30:00|1456.6|1456|1456.2|1455.8|1457|1456.6|1455.8|1455.6|45964
1608644100000|2020-12-22 13:35:00|1455.8|1455.6|1457.6|1457|1457.8|1457.6|1455.6|1455.2|45364
1608644400000|2020-12-22 13:40:00|1457.4|1457.2|1456.4|1456|1457.8|1457.6|1456.4|1456|47494
1608644700000|2020-12-22 13:45:00|1456.2|1455.8|1456.6|1456.2|1456.6|1456.2|1454.8|1454.6|79620
1608645000000|2020-12-22 13:50:00|1456.4|1456|1455.4|1455|1456.6|1456.4|1454.2|1454|31714
1608645300000|2020-12-22 13:55:00|1455.2|1454.8|1452|1451.4|1455.6|1455.2|1451.4|1451.2|140461
1608645600000|2020-12-22 14:00:00|1452.2|1451.6|1449|1448.6|1452.4|1452.2|1448.4|1448|184963
1608645900000|2020-12-22 14:05:00|1449.2|1448.8|1448.8|1448.2|1449.8|1449.6|1447.4|1447|94336
1608646200000|2020-12-22 14:10:00|1448.6|1448.4|1451.2|1450.8|1451.6|1451.2|1448.4|1448.2|62623
1608646500000|2020-12-22 14:15:00|1450.8|1451|1451.2|1450.8|1452.2|1451.8|1450.2|1449.8|61263
1608646800000|2020-12-22 14:20:00|1451.4|1451|1450.6|1450.2|1452|1451.6|1449.8|1449.6|56765
1608647100000|2020-12-22 14:25:00|1450.8|1450.4|1448.2|1447.8|1451.4|1451|1447.6|1447.2|145343
1608647400000|2020-12-22 14:30:00|1448|1447.6|1447|1446.6|1450.2|1449.8|1444.6|1444.4|215309
1608647700000|2020-12-22 14:35:00|1446.8|1446.4|1447.6|1447.2|1448.6|1448.2|1445.2|1445|128433
1608648000000|2020-12-22 14:40:00|1447.4|1447|1446.4|1446|1448.8|1448|1445.6|1445.4|74099
1608648300000|2020-12-22 14:45:00|1446.6|1446.2|1449.4|1449|1451|1450.6|1446.6|1446.2|58590
1608648600000|2020-12-22 14:50:00|1449.2|1448.8|1447.8|1447.2|1449.4|1449.2|1446|1445.8|167223
1608648900000|2020-12-22 14:55:00|1447.6|1447.4|1446.4|1446.2|1449.2|1448.8|1445.8|1445.6|87810
1608649200000|2020-12-22 15:00:00|1446.2|1446|1445|1444.6|1448.6|1448.2|1444.8|1444.4|193645
1608649500000|2020-12-22 15:05:00|1444.8|1444.4|1449.4|1449|1449.8|1449.4|1444.4|1444.2|128202
1608649800000|2020-12-22 15:10:00|1449.6|1449.2|1445.8|1445.4|1452.2|1452|1445|1444.6|90184
1608650100000|2020-12-22 15:15:00|1445.6|1445.2|1449.2|1448.8|1449.8|1449.4|1445.6|1445.2|111583
1608650400000|2020-12-22 15:20:00|1449|1448.6|1451.2|1450.8|1452|1451.4|1447.8|1447.6|112468
1608650700000|2020-12-22 15:25:00|1451|1451|1454|1453.8|1454.4|1454|1449.8|1449.4|131209
1608651000000|2020-12-22 15:30:00|1453.8|1453.6|1452.2|1451.6|1454.8|1454.6|1451.8|1451.6|55107
1608651300000|2020-12-22 15:35:00|1452|1451.8|1452.8|1452.4|1453|1452.6|1451.2|1451|81418
1608651600000|2020-12-22 15:40:00|1452.6|1452.2|1451.2|1450.6|1453.4|1453|1451|1450.6|64313
1608651900000|2020-12-22 15:45:00|1451.4|1450.8|1448.6|1448.2|1452|1451.8|1448.6|1448.2|67734
1608652200000|2020-12-22 15:50:00|1448.8|1448.4|1449.2|1449|1450|1449.6|1447.6|1447.4|62590
1608652500000|2020-12-22 15:55:00|1449|1448.8|1449.8|1449.4|1450.6|1450.4|1448.8|1448.4|81946
1608652800000|2020-12-22 16:00:00|1449.6|1449|1451.2|1450.8|1452.4|1452.2|1449.4|1449|101464
1608653100000|2020-12-22 16:05:00|1451.4|1451|1451.8|1451.4|1453.6|1453.2|1451|1450.8|96812
1608653400000|2020-12-22 16:10:00|1452|1451.6|1451|1450.6|1453.2|1453|1450.4|1450.2|120735
1608653700000|2020-12-22 16:15:00|1451.2|1450.8|1451.6|1451.2|1452.4|1452.2|1450.4|1450.2|90743
1608654000000|2020-12-22 16:20:00|1451.4|1450.8|1451.4|1451|1451.6|1451.4|1450|1449.6|167353
1608654300000|2020-12-22 16:25:00|1451.6|1451.2|1450|1449.6|1451.6|1451.4|1448.4|1448|235963
1608710400000|2020-12-23 08:00:00|1458.8|1425|1450|1449.4|1458.8|1451.6|1443|1425|289072
1608710700000|2020-12-23 08:05:00|1450.6|1449.8|1459.6|1458.8|1459.8|1459.2|1449.8|1448.8|187722
1608711000000|2020-12-23 08:10:00|1459.8|1459|1461|1460.2|1461.4|1460.8|1455.6|1454.8|208202
1608711300000|2020-12-23 08:15:00|1461.2|1460.4|1460.4|1460|1462.8|1462|1457.6|1456.8|102208
1608711600000|2020-12-23 08:20:00|1460.2|1459.8|1462.8|1462|1465|1464.8|1460.2|1459.6|116731
1608711900000|2020-12-23 08:25:00|1463|1462.2|1462.8|1462.2|1464.6|1464.2|1462.4|1461.8|143029
1608712200000|2020-12-23 08:30:00|1463|1462.4|1459.8|1459.2|1464.4|1463.8|1459.4|1459|73104
1608712500000|2020-12-23 08:35:00|1460|1459.4|1459|1458.6|1462.6|1462.2|1459|1458.4|64989
1608712800000|2020-12-23 08:40:00|1459.2|1458.8|1460|1459.8|1460.8|1460.2|1456.6|1456|90907
1608713100000|2020-12-23 08:45:00|1459.8|1459.6|1460.4|1460|1462|1461.6|1458.4|1458.2|40131
1608713400000|2020-12-23 08:50:00|1460.2|1459.8|1459|1458.6|1461.4|1461|1458.6|1458.2|157265
1608713700000|2020-12-23 08:55:00|1458.8|1458.4|1458.8|1458.6|1460.8|1460.6|1458.2|1458|95825
1608714000000|2020-12-23 09:00:00|1458.6|1458.4|1459.2|1458.8|1459.6|1459.4|1456.8|1456.6|50647
1608714300000|2020-12-23 09:05:00|1459.4|1459|1459.2|1459|1459.8|1459.4|1457|1456.6|61455
1608714600000|2020-12-23 09:10:00|1459|1458.8|1457.4|1457|1459|1458.8|1455|1454.6|118213
1608714900000|2020-12-23 09:15:00|1457.2|1457.2|1454.8|1454.2|1458.6|1458.4|1454.6|1454.2|104991
1608715200000|2020-12-23 09:20:00|1454.6|1454|1450.2|1450|1454.6|1454.2|1450.2|1450|118163
1608715500000|2020-12-23 09:25:00|1450.4|1450.2|1451.2|1451|1453.2|1452.8|1450.2|1450|126628
1608715800000|2020-12-23 09:30:00|1451.4|1451.2|1454.8|1454.2|1455.8|1455.6|1451.4|1451.2|120251
1608716100000|2020-12-23 09:35:00|1454.6|1454.4|1453.2|1453|1456.2|1456|1453.2|1453|122587
1608716400000|2020-12-23 09:40:00|1453|1452.8|1454.8|1454.4|1455.6|1455.4|1452.8|1452.4|72411
1608716700000|2020-12-23 09:45:00|1455|1454.6|1456.6|1456.4|1458.8|1458.6|1454.2|1454|128913
1608717000000|2020-12-23 09:50:00|1456.4|1456.2|1460.6|1460.2|1460.8|1460.6|1456.2|1456|338163
1608717300000|2020-12-23 09:55:00|1460.4|1460|1460.4|1459.8|1461.8|1461.6|1459.8|1459.4|52129
1608717600000|2020-12-23 10:00:00|1460.6|1460|1463.6|1463|1464.4|1464|1460.6|1460|345431
1608717900000|2020-12-23 10:05:00|1463.4|1462.8|1464.6|1464.2|1464.8|1464.4|1462.8|1462.2|108392
1608718200000|2020-12-23 10:10:00|1464.4|1464.4|1465.4|1465.2|1466|1465.8|1463.8|1463.4|111810
1608718500000|2020-12-23 10:15:00|1465.6|1465.4|1466.4|1466.2|1467|1466.8|1465.6|1465.2|101426
1608718800000|2020-12-23 10:20:00|1466.2|1466|1469|1468.6|1469.2|1469|1465.6|1465.2|102365
1608719100000|2020-12-23 10:25:00|1468.8|1468.8|1469.4|1469.2|1470.8|1470.4|1468.2|1467.8|70382
1608719400000|2020-12-23 10:30:00|1469.6|1469|1468.4|1468|1471.4|1471|1468.4|1468|71109
1608719700000|2020-12-23 10:35:00|1468.6|1468.2|1467.2|1466.8|1469.2|1469|1467.2|1466.8|23558
1608720000000|2020-12-23 10:40:00|1467.4|1467|1470.8|1470.4|1471|1470.6|1467.4|1467|94664
1608720300000|2020-12-23 10:45:00|1471|1470.6|1471.6|1471.2|1471.6|1471.2|1469.8|1469.4|70598
1608720600000|2020-12-23 10:50:00|1471.4|1471|1471.8|1471.2|1472.4|1472.2|1470.4|1470.2|156052
1608720900000|2020-12-23 10:55:00|1472|1471.4|1470.4|1470|1472.2|1472|1470.2|1470|60558
1608721200000|2020-12-23 11:00:00|1470.2|1469.8|1468.8|1468.6|1470.4|1470|1467.6|1467.4|60720
1608721500000|2020-12-23 11:05:00|1469|1468.8|1468|1467.6|1469.6|1469.4|1467.8|1467.6|72096
1608721800000|2020-12-23 11:10:00|1468.2|1467.8|1465.4|1465.2|1468.8|1468.6|1465.4|1465.2|32178
1608722100000|2020-12-23 11:15:00|1465.6|1465.4|1464.4|1464|1466.4|1466|1463.8|1463.6|54020
1608722400000|2020-12-23 11:20:00|1464.2|1464.2|1468.6|1468|1468.8|1468.4|1464.2|1464.2|58130
1608722700000|2020-12-23 11:25:00|1468.4|1468.2|1467.8|1467.4|1469|1468.6|1467.2|1466.8|26272
1608723000000|2020-12-23 11:30:00|1467.6|1467.2|1464.2|1463.8|1468|1467.6|1464|1463.8|26010
1608723300000|2020-12-23 11:35:00|1464|1463.6|1463.4|1463.2|1464.4|1464.2|1462.4|1462.2|50123
1608723600000|2020-12-23 11:40:00|1463.2|1463|1463|1462.6|1463.6|1463.2|1462.2|1462|24913
1608723900000|2020-12-23 11:45:00|1463.2|1462.4|1463.2|1462.8|1464.4|1464|1463|1462.4|34810
1608724200000|2020-12-23 11:50:00|1463|1462.6|1463.8|1463.4|1463.8|1463.6|1462|1461.8|102514
1608724500000|2020-12-23 11:55:00|1463.6|1463.2|1467.6|1467|1467.6|1467.4|1463.2|1462.8|24764
1608724800000|2020-12-23 12:00:00|1467.4|1466.8|1464.8|1464.6|1467.4|1466.8|1463.8|1463.6|35246
1608725100000|2020-12-23 12:05:00|1464.6|1464.4|1464.6|1464.2|1464.8|1464.6|1463.8|1463.4|27317
1608725400000|2020-12-23 12:10:00|1464.4|1464.4|1465.4|1465|1465.8|1465.4|1463.6|1463.2|19853
1608725700000|2020-12-23 12:15:00|1465.6|1465.2|1463.2|1462.8|1465.8|1465.6|1463|1462.6|26931
1608726000000|2020-12-23 12:20:00|1463.4|1463|1464.8|1464.4|1464.8|1464.6|1463.4|1463|35433
1608726300000|2020-12-23 12:25:00|1464.6|1464.2|1463.8|1463.4|1464.6|1464.4|1462.8|1462.4|25390
1608726600000|2020-12-23 12:30:00|1464|1463.6|1463|1462.6|1464.4|1464|1462.6|1462.4|24809
1608726900000|2020-12-23 12:35:00|1462.8|1462.8|1462.8|1462.4|1464.2|1464|1462.4|1462|18289
1608727200000|2020-12-23 12:40:00|1462.6|1462.2|1462.6|1462.2|1463.6|1463.4|1462.4|1462|33284
1608727500000|2020-12-23 12:45:00|1462.4|1462|1463|1462.8|1463|1462.8|1462|1461.8|35272
1608727800000|2020-12-23 12:50:00|1463.2|1463|1463.2|1463|1463.4|1463|1462|1461.8|32591
1608728100000|2020-12-23 12:55:00|1463|1462.8|1462.6|1462.4|1463.6|1463.2|1462.4|1462|26671
1608728400000|2020-12-23 13:00:00|1462.4|1462.2|1463.4|1463|1463.4|1463|1461.6|1461.2|48433
1608728700000|2020-12-23 13:05:00|1463.6|1463.2|1465.8|1465.4|1465.8|1465.6|1463.4|1463|59211
1608729000000|2020-12-23 13:10:00|1466|1465.6|1464.8|1464.4|1466|1465.6|1463|1462.8|33603
1608729300000|2020-12-23 13:15:00|1464.6|1464.2|1464|1463.6|1464.8|1464.4|1463.2|1462.8|23122
1608729600000|2020-12-23 13:20:00|1464.2|1463.8|1465|1464.6|1465.8|1465.4|1464.2|1463.8|18013
1608729900000|2020-12-23 13:25:00|1464.8|1464.4|1463|1462.6|1464.8|1464.4|1463|1462.6|66176
1608730200000|2020-12-23 13:30:00|1462.8|1462.4|1463.4|1463|1463.8|1463.4|1461.8|1461.4|54939
1608730500000|2020-12-23 13:35:00|1463.6|1463.2|1465.8|1465.4|1466.4|1466|1462.8|1462.6|51778
1608730800000|2020-12-23 13:40:00|1465.6|1465.2|1465|1464.4|1465.6|1465.4|1464.8|1464.4|20354
1608731100000|2020-12-23 13:45:00|1465.2|1464.6|1465.2|1465|1465.8|1465.6|1465|1464.6|22117
1608731400000|2020-12-23 13:50:00|1465|1464.8|1465|1464.6|1465.8|1465.4|1464.8|1464.6|37214
1608731700000|2020-12-23 13:55:00|1464.8|1464.4|1466.2|1465.8|1467.6|1467.2|1464.4|1464.2|208955
1608732000000|2020-12-23 14:00:00|1466.6|1466|1468.2|1467.8|1468.6|1468.2|1465.8|1465.4|87490
1608732300000|2020-12-23 14:05:00|1468|1467.6|1467.4|1467|1468.6|1468.4|1467|1466.6|80643
1608732600000|2020-12-23 14:10:00|1467.2|1466.8|1468|1467.4|1468.2|1468|1466.6|1466.2|86087
1608732900000|2020-12-23 14:15:00|1467.8|1467.2|1470|1469.6|1472.2|1471.8|1467.2|1467|227335
1608733200000|2020-12-23 14:20:00|1469.8|1469.4|1473|1472.6|1473|1472.8|1468.8|1468.2|86117
1608733500000|2020-12-23 14:25:00|1473.2|1472.8|1473|1472.4|1475.4|1475.2|1471.4|1471|278858
1608733800000|2020-12-23 14:30:00|1472.8|1472.6|1475.2|1475|1475.4|1475.2|1471.6|1471.2|434515
1608734100000|2020-12-23 14:35:00|1475|1474.8|1480|1479.6|1480.8|1480.4|1473|1472.8|286321
1608734400000|2020-12-23 14:40:00|1480.2|1479.8|1480.6|1480.2|1482.8|1482.6|1479.2|1479|131907
1608734700000|2020-12-23 14:45:00|1480.8|1480.4|1485.8|1485.4|1485.8|1485.4|1478.4|1478|250398
1608735000000|2020-12-23 14:50:00|1485.6|1485.2|1491.8|1491.4|1494.6|1494.4|1485.4|1485.2|599742
1608735300000|2020-12-23 14:55:00|1492|1491.6|1490.4|1490|1493|1492.6|1488.6|1488|148441
1608735600000|2020-12-23 15:00:00|1490.6|1490.2|1493.6|1493.4|1495|1494.8|1489|1488.4|238065
1608735900000|2020-12-23 15:05:00|1493.8|1493.6|1489.4|1488.8|1496.4|1496.2|1487.8|1487.4|268733
1608736200000|2020-12-23 15:10:00|1489.6|1489|1484.6|1484.2|1491|1490.6|1484.4|1483.8|155307
1608736500000|2020-12-23 15:15:00|1484.8|1484.4|1480.8|1480.4|1485|1484.8|1477|1476.4|300745
1608736800000|2020-12-23 15:20:00|1481|1480.6|1484|1483.6|1484|1483.8|1480.6|1480.2|202154
1608737100000|2020-12-23 15:25:00|1483.8|1483.4|1482|1481.6|1484.6|1484.2|1481.2|1480.6|130664
1608737400000|2020-12-23 15:30:00|1482.2|1481.8|1479.4|1479|1485.6|1485.2|1478.4|1478|120675
1608737700000|2020-12-23 15:35:00|1479.6|1479.2|1480.8|1480.6|1483|1482.6|1479.4|1479|91848
1608738000000|2020-12-23 15:40:00|1480.6|1480.4|1484.8|1484.4|1485|1484.8|1479.6|1479|92977
1608738300000|2020-12-23 15:45:00|1485|1484.6|1488.6|1488|1488.6|1488.4|1484.6|1484.4|81068
1608738600000|2020-12-23 15:50:00|1488.4|1488.2|1489.2|1488.8|1490.4|1490.2|1487.8|1487.4|111220
1608738900000|2020-12-23 15:55:00|1489.4|1489|1490.6|1490.2|1491.8|1491.4|1488.2|1488|80861
1608739200000|2020-12-23 16:00:00|1490.4|1490.4|1491|1490.6|1491.2|1490.8|1487.6|1487.4|108078
1608739500000|2020-12-23 16:05:00|1490.8|1490.8|1489.6|1489.2|1492.4|1492.2|1489.6|1489.2|159456
1608739800000|2020-12-23 16:10:00|1489.8|1489.4|1491|1490.6|1493.6|1493.4|1489.4|1489|242474
1608740100000|2020-12-23 16:15:00|1490.8|1489.6|1492.6|1492.4|1492.6|1492.4|1487.8|1487.4|331701
1608740400000|2020-12-23 16:20:00|1492.4|1492.2|1492.2|1492|1494.8|1494.4|1491|1490.8|203531
1608740700000|2020-12-23 16:25:00|1492.4|1492.2|1492|1491.4|1494.4|1494|1491.4|1491.2|227208
1608796800000|2020-12-24 08:00:00|1501.2|1467.8|1502.4|1501.4|1503.8|1503|1490.6|1467.8|416567
1608797100000|2020-12-24 08:05:00|1502.2|1501.2|1510|1509.2|1511|1510.6|1500.8|1500.4|311058
1608797400000|2020-12-24 08:10:00|1510.2|1509.4|1507.4|1506.6|1511|1510.6|1507|1506.2|122188
1608797700000|2020-12-24 08:15:00|1507.6|1507|1504.8|1504.2|1509.2|1509|1504.8|1504|49687
1608798000000|2020-12-24 08:20:00|1505|1504.4|1501.6|1501|1505.2|1504.8|1499|1498.4|161419
1608798300000|2020-12-24 08:25:00|1501.8|1500.8|1499|1498.6|1502.6|1502.2|1498.8|1498.2|72166
1608798600000|2020-12-24 08:30:00|1498.8|1498.4|1497.8|1497.2|1499|1498.4|1495.8|1495|69080
1608798900000|2020-12-24 08:35:00|1498|1497.4|1497.2|1497|1500|1499.6|1497.2|1496.8|26414
1608799200000|2020-12-24 08:40:00|1497.4|1497.2|1496.8|1496.2|1498|1497.6|1495|1494.6|96432
1608799500000|2020-12-24 08:45:00|1497|1496.4|1495.6|1495.4|1498|1497.4|1495.4|1495|82399
1608799800000|2020-12-24 08:50:00|1495.8|1495.6|1493.8|1493.6|1496.8|1496.6|1493.4|1493|62667
1608800100000|2020-12-24 08:55:00|1494|1493.8|1492.4|1492|1495.6|1495.4|1492.2|1492|88526
1608800400000|2020-12-24 09:00:00|1492.2|1492.2|1494.2|1493.8|1494.2|1494|1490.4|1490.2|111251
1608800700000|2020-12-24 09:05:00|1494|1493.6|1493|1492.4|1494|1493.6|1492.2|1491.8|63086
1608801000000|2020-12-24 09:10:00|1492.8|1492.6|1495.4|1495|1496|1495.6|1492.6|1492.4|106864
1608801300000|2020-12-24 09:15:00|1495.2|1494.8|1498|1497.6|1499.6|1499.4|1494.8|1494.6|127745
1608801600000|2020-12-24 09:20:00|1498.2|1497.8|1494.4|1494.2|1498.2|1498|1494.4|1494|90907
1608801900000|2020-12-24 09:25:00|1494.6|1494.4|1498|1497.6|1498.6|1498.2|1494.4|1494.2|24644
1608802200000|2020-12-24 09:30:00|1497.8|1497.8|1499.2|1498.8|1499.4|1499.2|1497.4|1497|43059
1608802500000|2020-12-24 09:35:00|1499.4|1499|1498.4|1497.8|1499.6|1499.2|1497.2|1496.8|59165
1608802800000|2020-12-24 09:40:00|1498.6|1498|1496.6|1496.2|1498.8|1498.4|1495.8|1495.6|36621
1608803100000|2020-12-24 09:45:00|1496.8|1496.4|1498|1497.6|1498|1497.8|1496.4|1496|12875
1608803400000|2020-12-24 09:50:00|1497.8|1497.4|1496.8|1496.4|1498|1497.8|1496.4|1496.2|21516
1608803700000|2020-12-24 09:55:00|1496.6|1496.2|1496.2|1495.8|1497.4|1497|1495.8|1495.4|19759
1608804000000|2020-12-24 10:00:00|1496|1495.6|1498.6|1498.2|1498.6|1498.4|1495.6|1495.2|24689
1608804300000|2020-12-24 10:05:00|1498.4|1498|1497.2|1496.8|1498.6|1498.2|1496.8|1496.6|42074
1608804600000|2020-12-24 10:10:00|1497.4|1496.6|1497.6|1497.2|1498|1497.6|1497.2|1496.6|27026
1608804900000|2020-12-24 10:15:00|1497.4|1497|1495.6|1495.2|1497.4|1497|1495.4|1495|32015
1608805200000|2020-12-24 10:20:00|1495.8|1495.4|1494|1493.6|1496|1495.6|1493.8|1493.4|58060
1608805500000|2020-12-24 10:25:00|1494.2|1493.8|1494.8|1494.2|1495.4|1495|1494.2|1493.8|24912
1608805800000|2020-12-24 10:30:00|1494.6|1494.4|1495.4|1495|1495.4|1495|1493.4|1493.2|26260
1608806100000|2020-12-24 10:35:00|1495.2|1494.8|1495.8|1495.4|1496|1495.8|1495|1494.6|17275
1608806400000|2020-12-24 10:40:00|1495.6|1495.2|1496|1495.6|1496.2|1495.8|1495|1494.8|20696
1608806700000|2020-12-24 10:45:00|1496.2|1495.8|1494.6|1494.4|1496.4|1496.2|1494.4|1494.2|44305
1608807000000|2020-12-24 10:50:00|1494.4|1494|1492.4|1492.2|1495|1494.8|1491.2|1491|127078
1608807300000|2020-12-24 10:55:00|1492.6|1492.4|1490.6|1490.2|1492.8|1492.6|1489.4|1489.2|102075
1608807600000|2020-12-24 11:00:00|1490.4|1490|1491.4|1491.2|1491.8|1491.6|1489.8|1489.6|62863
1608807900000|2020-12-24 11:05:00|1491.6|1491|1492|1491.6|1493.2|1492.8|1491.2|1491|44603
1608808200000|2020-12-24 11:10:00|1491.8|1491.8|1492.4|1492|1493|1492.6|1491.8|1491.6|22089
1608808500000|2020-12-24 11:15:00|1492.6|1492.2|1492.8|1492.2|1493.2|1492.8|1492|1491.8|35636
1608808800000|2020-12-24 11:20:00|1493|1492.4|1493.4|1493|1494.4|1494.2|1493|1492.4|34402
1608809100000|2020-12-24 11:25:00|1493.6|1493.2|1494.4|1494|1494.6|1494.4|1493|1492.8|57733
1608809400000|2020-12-24 11:30:00|1494.2|1493.8|1493|1492.6|1494.4|1493.8|1491.8|1491.6|37751
1608809700000|2020-12-24 11:35:00|1493.2|1492.8|1496|1495.6|1496.8|1496.4|1493.2|1492.8|38203
1608810000000|2020-12-24 11:40:00|1495.8|1495.4|1495.4|1495|1496.2|1496|1494.8|1494.6|45611
1608810300000|2020-12-24 11:45:00|1495.2|1494.8|1497.8|1497.4|1497.8|1497.4|1494.8|1494.4|44735
1608810600000|2020-12-24 11:50:00|1497.6|1497.6|1496.6|1496.2|1498.4|1498|1496|1495.6|64759
1608810900000|2020-12-24 11:55:00|1496.8|1496|1499.4|1499.2|1499.6|1499.4|1496|1495.8|41613
1608811200000|2020-12-24 12:00:00|1499.6|1499|1498.8|1498.4|1499.6|1499.4|1497.4|1497.2|47475
1608811500000|2020-12-24 12:05:00|1498.6|1498.2|1499.6|1499.2|1499.6|1499.4|1498|1497.6|31457
1608811800000|2020-12-24 12:10:00|1499.4|1499.4|1499.8|1499.4|1499.8|1499.6|1498.2|1498|29511
1608812100000|2020-12-24 12:15:00|1499.6|1499.6|1499|1498.8|1500|1499.6|1499|1498.6|20405
1608812400000|2020-12-24 12:20:00|1499.2|1499|1497.4|1497|1499.4|1499|1497.2|1497|31053
1608812700000|2020-12-24 12:25:00|1497.2|1497.2|1497.8|1497.6|1498.6|1498.2|1497.2|1497|22111
1608813000000|2020-12-24 12:30:00|1498|1497.8|1495.2|1494.8|1499|1498.6|1494.8|1494.6|108915
1608813300000|2020-12-24 12:35:00|1495.4|1495|1495|1494.6|1495.8|1495.4|1494.2|1493.8|74474
1608813600000|2020-12-24 12:40:00|1494.8|1494.8|1494|1493.8|1495|1494.8|1493.2|1493|25847
1608813900000|2020-12-24 12:45:00|1494.2|1494|1495.8|1495.4|1495.8|1495.4|1494.2|1494|20546
1608814200000|2020-12-24 12:50:00|1495.6|1495.6|1493.6|1493|1495.6|1495.6|1492.6|1492.4|50972
1608814500000|2020-12-24 12:55:00|1493.8|1493.2|1493.8|1492.8|1493.8|1493.2|1493.8|1492.8|0
1609142400000|2020-12-28 08:00:00|1517.2|1472|1502.8|1502.4|1517.2|1508|1498|1472|331222
1609142700000|2020-12-28 08:05:00|1502.6|1502.2|1509|1508.8|1509.2|1508.8|1502.4|1502.2|248269
1609143000000|2020-12-28 08:10:00|1509.2|1509|1506|1505.4|1512.4|1512|1505.4|1505.2|211808
1609143300000|2020-12-28 08:15:00|1505.8|1505.6|1504.6|1504|1507.6|1507|1504|1503.6|101912
1609143600000|2020-12-28 08:20:00|1504.4|1503.8|1506|1505.4|1507.8|1507|1503.4|1502.8|84657
1609143900000|2020-12-28 08:25:00|1505.8|1505.2|1503|1502.4|1506.4|1505.6|1502.4|1502.2|101112
1609144200000|2020-12-28 08:30:00|1502.8|1502.2|1503|1502.6|1504|1503.4|1502.2|1502|33556
1609144500000|2020-12-28 08:35:00|1502.8|1502.4|1500.2|1500|1503.2|1502.6|1500.2|1500|107686
1609144800000|2020-12-28 08:40:00|1500.4|1499.8|1496.8|1496.6|1501|1500.4|1496.2|1496|132273
1609145100000|2020-12-28 08:45:00|1497|1496.4|1500|1499.6|1500|1499.8|1496.6|1496.4|86163
1609145400000|2020-12-28 08:50:00|1500.2|1499.8|1498.8|1498.4|1500.8|1500.4|1497.4|1497.2|80836
1609145700000|2020-12-28 08:55:00|1498.6|1498.2|1500|1499.8|1500|1499.8|1497.8|1497.6|68469
1609146000000|2020-12-28 09:00:00|1499.8|1499.6|1500.6|1500.4|1500.6|1500.4|1498.4|1498|48945
1609146300000|2020-12-28 09:05:00|1500.8|1500.6|1500|1499.6|1501.2|1500.8|1499.8|1499.6|43473
1609146600000|2020-12-28 09:10:00|1499.8|1499.4|1499.8|1499.6|1501|1500.6|1499.2|1499|44002
1609146900000|2020-12-28 09:15:00|1500|1499.8|1500.8|1500.6|1501.6|1501.4|1500|1499.8|45366
1609147200000|2020-12-28 09:20:00|1501|1500.8|1501.8|1501.6|1502.2|1502|1500.6|1500.4|29271
1609147500000|2020-12-28 09:25:00|1502|1501.8|1502.8|1502.6|1503.4|1503|1501.6|1501.4|79152
1609147800000|2020-12-28 09:30:00|1503|1502.8|1506.4|1506.2|1507.2|1507|1502.6|1502.4|192230
1609148100000|2020-12-28 09:35:00|1506.2|1506|1501.6|1501.4|1506.6|1506.4|1501|1500.8|95602
1609148400000|2020-12-28 09:40:00|1501.8|1501.2|1504.4|1504.2|1504.4|1504.2|1501.4|1501.2|55166
1609148700000|2020-12-28 09:45:00|1504.6|1504.4|1504.4|1504.2|1505.2|1504.8|1503.8|1503.6|74650
1609149000000|2020-12-28 09:50:00|1504.2|1504|1504.6|1504.4|1505.8|1505.6|1504|1503.8|54490
1609149300000|2020-12-28 09:55:00|1504.8|1504.6|1503.6|1503.2|1505.8|1505.6|1503.6|1503.2|62442
1609149600000|2020-12-28 10:00:00|1503.4|1503|1502.4|1502.2|1504|1503.8|1502|1501.8|54988
1609149900000|2020-12-28 10:05:00|1502.2|1502|1504.4|1504.2|1504.6|1504.4|1502|1501.8|61313
1609150200000|2020-12-28 10:10:00|1504.6|1504.4|1503.2|1502.8|1504.6|1504.4|1502.8|1502.6|90216
1609150500000|2020-12-28 10:15:00|1503.4|1503|1502.8|1502.4|1504.2|1504|1502.4|1502.2|78470
1609150800000|2020-12-28 10:20:00|1502.6|1502.2|1502|1501.6|1502.6|1502.4|1501.6|1501.4|30989
1609151100000|2020-12-28 10:25:00|1501.8|1501.8|1502.4|1502|1502.8|1502.6|1501.6|1501.4|60421
1609151400000|2020-12-28 10:30:00|1502.2|1502.2|1504|1503.8|1504.2|1504|1501.4|1501.2|264691
1609151700000|2020-12-28 10:35:00|1504.2|1504|1504.4|1504.2|1506|1505.8|1504|1503.8|83346
1609152000000|2020-12-28 10:40:00|1504.2|1504|1504|1503.8|1505|1504.6|1503.4|1503.2|50092
1609152300000|2020-12-28 10:45:00|1503.8|1503.6|1505.4|1505.2|1505.6|1505.4|1503.4|1503.2|43403
1609152600000|2020-12-28 10:50:00|1505.6|1505.4|1505.2|1504.8|1506|1505.8|1505|1504.8|68967
1609152900000|2020-12-28 10:55:00|1505|1504.6|1504.2|1504|1505|1504.8|1504|1503.6|40724
1609153200000|2020-12-28 11:00:00|1504.4|1504.2|1505.6|1505.4|1506|1505.8|1504.2|1504|47016
1609153500000|2020-12-28 11:05:00|1505.8|1505.6|1505.6|1505.4|1507|1506.8|1505.2|1505|76845
1609153800000|2020-12-28 11:10:00|1505.4|1505.2|1505.6|1505.2|1506.6|1506.4|1505.2|1505|16130
1609154100000|2020-12-28 11:15:00|1505.4|1505|1502.8|1502.6|1505.4|1505|1502.2|1502|34257
1609154400000|2020-12-28 11:20:00|1503|1502.8|1504.2|1503.8|1504.2|1504|1502.8|1502.6|15948
1609154700000|2020-12-28 11:25:00|1504.4|1504|1505.6|1505.4|1505.6|1505.4|1504.2|1504|24411
1609155000000|2020-12-28 11:30:00|1505.4|1505.2|1503.6|1503.4|1505.8|1505.6|1503.6|1503.4|33246
1609155300000|2020-12-28 11:35:00|1503.4|1503.2|1503.2|1503|1504|1503.8|1503|1502.8|53107
1609155600000|2020-12-28 11:40:00|1503|1502.8|1501.8|1501.6|1503.2|1503|1501.4|1501.2|74139
1609155900000|2020-12-28 11:45:00|1502|1501.8|1501|1500.6|1502.4|1502.2|1500.2|1500|92379
1609156200000|2020-12-28 11:50:00|1500.8|1500.4|1499|1498.8|1501.2|1500.8|1498.4|1498.2|316640
1609156500000|2020-12-28 11:55:00|1499.2|1499|1500.6|1500.4|1501.4|1501.2|1499.2|1499|40315
1609156800000|2020-12-28 12:00:00|1500.4|1500.2|1500.2|1500|1500.4|1500.2|1498.8|1498.4|65793
1609157100000|2020-12-28 12:05:00|1500|1499.8|1499.6|1499.4|1500|1499.8|1499|1498.8|25325
1609157400000|2020-12-28 12:10:00|1499.4|1499.2|1500|1499.8|1500.2|1500|1499.4|1499.2|14219
1609157700000|2020-12-28 12:15:00|1500.2|1500|1500|1499.8|1500.6|1500.2|1499.8|1499.6|43171
1609158000000|2020-12-28 12:20:00|1500.2|1500|1499.8|1499.4|1500.2|1500|1499|1498.8|54831
1609158300000|2020-12-28 12:25:00|1499.6|1499.2|1499.4|1499.2|1499.6|1499.4|1499|1498.8|10900
1609158600000|2020-12-28 12:30:00|1499.6|1499.4|1499.4|1499.2|1499.8|1499.6|1499|1498.8|27898
1609158900000|2020-12-28 12:35:00|1499.6|1499.4|1500.2|1499.8|1500.6|1500.4|1499.4|1499.2|227269
1609159200000|2020-12-28 12:40:00|1500|1500|1501|1500.8|1501.8|1501.4|1500|1499.8|43298
1609159500000|2020-12-28 12:45:00|1500.8|1500.6|1499.6|1499.4|1501.4|1501|1499.4|1499.2|66466
1609159800000|2020-12-28 12:50:00|1499.8|1499.6|1499.4|1499|1500|1499.6|1498.8|1498.6|16933
1609160100000|2020-12-28 12:55:00|1499.6|1499.2|1500.2|1500|1500.8|1500.6|1499.4|1499|66582
1609160400000|2020-12-28 13:00:00|1500|1499.8|1499.8|1499.6|1500.2|1500|1498.8|1498.6|64492
1609160700000|2020-12-28 13:05:00|1500|1499.4|1499.8|1499.6|1500.2|1500|1499.2|1498.8|23693
1609161000000|2020-12-28 13:10:00|1499.6|1499.4|1500|1499.6|1500|1499.8|1499.6|1499.4|53273
1609161300000|2020-12-28 13:15:00|1499.8|1499.4|1499.2|1498.8|1500|1499.8|1498.8|1498.6|34346
1609161600000|2020-12-28 13:20:00|1499|1499|1498.4|1498.2|1499.4|1499.2|1498.2|1498|74904
1609161900000|2020-12-28 13:25:00|1498.2|1498|1498|1497.8|1498.6|1498.4|1497.8|1497.6|65759
1609162200000|2020-12-28 13:30:00|1498.2|1498|1498|1497.6|1498.2|1498|1497.6|1497.4|28724
1609162500000|2020-12-28 13:35:00|1497.8|1497.8|1496.2|1496|1498.6|1498.4|1496|1495.8|110623
1609162800000|2020-12-28 13:40:00|1496.4|1496.2|1495.6|1495.4|1497|1496.6|1494.4|1494|114073
1609163100000|2020-12-28 13:45:00|1495.4|1495.2|1495.2|1495|1495.6|1495.4|1494.8|1494.6|30954
1609163400000|2020-12-28 13:50:00|1495|1494.8|1497.4|1497.2|1497.4|1497.2|1494.8|1494.4|114489
1609163700000|2020-12-28 13:55:00|1497.2|1497|1496.6|1496.4|1497.4|1497|1496|1495.8|38169
1609164000000|2020-12-28 14:00:00|1496.4|1496.2|1496|1495.8|1496.8|1496.6|1495.2|1495|40975
1609164300000|2020-12-28 14:05:00|1495.8|1495.6|1494.8|1494.4|1496|1495.6|1494|1493.8|25949
1609164600000|2020-12-28 14:10:00|1495|1494.6|1493.6|1493.4|1495.6|1495.2|1492.4|1492.2|105945
1609164900000|2020-12-28 14:15:00|1493.8|1493.6|1494|1493.6|1495.4|1495.2|1493.4|1493.2|52407
1609165200000|2020-12-28 14:20:00|1493.8|1493.8|1493.2|1492.8|1494.2|1494|1492.4|1492.2|40178
1609165500000|2020-12-28 14:25:00|1493|1492.4|1491|1490.6|1493.2|1492.8|1490.8|1490.6|148168
1609165800000|2020-12-28 14:30:00|1491.2|1490.8|1486.4|1486.2|1491.6|1491.2|1485.8|1485.2|409056
1609166100000|2020-12-28 14:35:00|1486.2|1486|1487.4|1487|1488.6|1488.4|1485.2|1485|171877
1609166400000|2020-12-28 14:40:00|1487|1486.8|1487.4|1487|1489|1488.4|1485.8|1485.6|159495
1609166700000|2020-12-28 14:45:00|1487.6|1486.8|1493.6|1493|1494.2|1493.8|1486.6|1486.4|106288
1609167000000|2020-12-28 14:50:00|1493.4|1492.8|1493|1492.6|1494.4|1494|1491.4|1491|133485
1609167300000|2020-12-28 14:55:00|1493.2|1492.8|1494|1493.4|1497|1496.6|1492.6|1492.4|93141
1609167600000|2020-12-28 15:00:00|1493.8|1493.2|1493.8|1493.6|1495.2|1494.8|1493.2|1492.8|60270
1609167900000|2020-12-28 15:05:00|1494|1493.8|1493.8|1493.4|1494.8|1494.4|1493|1492.6|61833
1609168200000|2020-12-28 15:10:00|1494|1493.6|1497.4|1496.8|1499.6|1499.2|1494|1493.4|81968
1609168500000|2020-12-28 15:15:00|1497.2|1496.6|1497.6|1497.2|1497.6|1497.2|1495.6|1495.4|53364
1609168800000|2020-12-28 15:20:00|1497.8|1497.4|1498.2|1497.8|1499.6|1499.2|1497.2|1497|110357
1609169100000|2020-12-28 15:25:00|1498.4|1498|1497.4|1497|1498.4|1498.2|1496.8|1496.6|89592
1609169400000|2020-12-28 15:30:00|1497.6|1497.2|1492.6|1492.2|1497.8|1497.2|1492.2|1491.8|150054
1609169700000|2020-12-28 15:35:00|1492.4|1492.4|1486.6|1485.8|1492.4|1492.4|1486.2|1485.6|193131
1609170000000|2020-12-28 15:40:00|1486.8|1486.2|1488.6|1488.2|1489|1488.8|1485.4|1485|150969
1609170300000|2020-12-28 15:45:00|1488.4|1488|1487.6|1487.2|1488.8|1488.4|1485.6|1485.2|224970
1609170600000|2020-12-28 15:50:00|1487.8|1487.4|1486|1485.8|1488.6|1488.2|1485.2|1485|150617
1609170900000|2020-12-28 15:55:00|1486.2|1485.6|1484.6|1484.2|1486.2|1485.6|1481.6|1481.4|189276
1609171200000|2020-12-28 16:00:00|1484.4|1484|1483.4|1483|1484.4|1484|1482.2|1482|119737
1609171500000|2020-12-28 16:05:00|1483.2|1482.8|1484|1483.6|1484|1483.6|1482.6|1482.4|70714
1609171800000|2020-12-28 16:10:00|1484.2|1483.8|1483.8|1483.4|1484.4|1484.2|1482.4|1482.2|147302
1609172100000|2020-12-28 16:15:00|1484|1483.6|1481.4|1481|1484.8|1484.4|1480.6|1480.4|176151
1609172400000|2020-12-28 16:20:00|1481.6|1481.2|1482.4|1482.2|1482.6|1482.4|1481.2|1481|142998
1609172700000|2020-12-28 16:25:00|1482.2|1482|1484.4|1483.8|1486|1485.8|1481|1480.8|181177
1609228800000|2020-12-29 08:00:00|1495.4|1463.4|1482.4|1481.4|1495.4|1491|1481.2|1463.4|201396
1609229100000|2020-12-29 08:05:00|1482.2|1481|1484.6|1483.8|1488.6|1487.4|1481.2|1480.6|161716
1609229400000|2020-12-29 08:10:00|1484.8|1483.6|1480.4|1479.8|1485.8|1485.2|1478.2|1477.6|218561
1609229700000|2020-12-29 08:15:00|1480.2|1480|1475.6|1475.2|1483.2|1482.4|1475.6|1475.2|217618
1609230000000|2020-12-29 08:20:00|1475.4|1475|1478.2|1477.4|1480|1479.8|1475.4|1475|152733
1609230300000|2020-12-29 08:25:00|1478|1477.2|1489.8|1489.4|1490|1489.4|1477.8|1477|120385
1609230600000|2020-12-29 08:30:00|1490|1489.2|1487.4|1486.8|1492|1491.6|1486.6|1486.2|147116
1609230900000|2020-12-29 08:35:00|1487.6|1487|1488.4|1487.6|1493.6|1493|1487.6|1487|162845
1609231200000|2020-12-29 08:40:00|1488.6|1487.8|1487.2|1486.8|1489|1488.4|1485.4|1485|67960
1609231500000|2020-12-29 08:45:00|1487.4|1487|1489.8|1489.6|1490.4|1489.8|1487|1486.6|79529
1609231800000|2020-12-29 08:50:00|1489.6|1489.4|1486.4|1486|1490.6|1490.4|1485.8|1485.4|113204
1609232100000|2020-12-29 08:55:00|1486.6|1486.2|1488.2|1487.6|1489|1488.8|1486|1485.6|88316
1609232400000|2020-12-29 09:00:00|1488|1487.4|1489.2|1489|1489.6|1489.4|1484.8|1484.4|86383
1609232700000|2020-12-29 09:05:00|1489.4|1489.2|1493|1492.6|1494|1493.6|1489.4|1489.2|91631
1609233000000|2020-12-29 09:10:00|1492.8|1492.4|1494.8|1494.4|1495.4|1495|1492.2|1492|96730
1609233300000|2020-12-29 09:15:00|1494.6|1494.2|1496.8|1496.4|1497.6|1497.4|1493|1492.6|72082
1609233600000|2020-12-29 09:20:00|1497|1496.6|1498.8|1498.6|1498.8|1498.6|1495.4|1495.2|87877
1609233900000|2020-12-29 09:25:00|1499|1498.8|1501.6|1501|1502|1501.8|1498.2|1497.8|140697
1609234200000|2020-12-29 09:30:00|1501.4|1500.8|1499.6|1499.2|1502.6|1502.4|1499.6|1499.2|118147
1609234500000|2020-12-29 09:35:00|1499.4|1499.4|1499.8|1499.4|1499.8|1499.6|1495.4|1495|88527
1609234800000|2020-12-29 09:40:00|1499.6|1499.2|1499|1498.8|1501.4|1501|1499|1498.8|85480
1609235100000|2020-12-29 09:45:00|1498.8|1498.6|1501.6|1501.2|1501.6|1501.2|1498|1497.4|52059
1609235400000|2020-12-29 09:50:00|1501.4|1501|1501.4|1501|1502.2|1502|1499.2|1498.6|70766
1609235700000|2020-12-29 09:55:00|1501.2|1500.8|1499.8|1499.2|1502.6|1502.4|1499.4|1499.2|69619
1609236000000|2020-12-29 10:00:00|1499.4|1499|1500.6|1499.8|1501.2|1500.8|1498.6|1498.2|42956
1609236300000|2020-12-29 10:05:00|1500.4|1500|1500.2|1499.8|1501.4|1500.8|1498.8|1498.4|13837
1609236600000|2020-12-29 10:10:00|1500.4|1500|1498.4|1498|1500.6|1500.2|1498.4|1498|27204
1609236900000|2020-12-29 10:15:00|1498.2|1497.8|1497.6|1497|1498.4|1498|1496|1495.6|56683
1609237200000|2020-12-29 10:20:00|1497.4|1497.2|1498.2|1497.6|1498.2|1498|1495.2|1495|75906
1609237500000|2020-12-29 10:25:00|1498|1497.4|1495.6|1495.2|1498|1497.6|1493.8|1493.4|91169
1609237800000|2020-12-29 10:30:00|1495.8|1495.4|1497.8|1497.4|1498.6|1498.4|1495.6|1495.2|83552
1609238100000|2020-12-29 10:35:00|1497.6|1497.2|1497|1496.6|1498|1497.8|1495.2|1495|67730
1609238400000|2020-12-29 10:40:00|1496.8|1496.4|1493.6|1493.2|1496.8|1496.4|1493.6|1493.2|49900
1609238700000|2020-12-29 10:45:00|1493.4|1492.8|1492.8|1492.4|1494.6|1494.2|1492.4|1492|87115
1609239000000|2020-12-29 10:50:00|1492.6|1492.2|1495.4|1495|1496|1495.8|1492.2|1492|37922
1609239300000|2020-12-29 10:55:00|1495.2|1495.2|1494.6|1494.2|1495.8|1495.6|1493.8|1493.4|25473
1609239600000|2020-12-29 11:00:00|1494.4|1494|1492.8|1492.6|1494.4|1494.2|1492.2|1492|49142
1609239900000|2020-12-29 11:05:00|1493|1492.8|1491.4|1491.2|1493.6|1493.4|1491.4|1491|49998
1609240200000|2020-12-29 11:10:00|1491.6|1491.4|1490.8|1490.6|1491.8|1491.6|1490.6|1490.4|36264
1609240500000|2020-12-29 11:15:00|1490.6|1490.4|1490.6|1490.4|1491.8|1491.6|1489.4|1489|58213
1609240800000|2020-12-29 11:20:00|1490.8|1490.2|1489|1488.6|1490.8|1490.4|1488.2|1488|42146
1609241100000|2020-12-29 11:25:00|1488.8|1488.4|1491.6|1491.4|1492|1491.6|1488.6|1488.4|144400
1609241400000|2020-12-29 11:30:00|1491.8|1491.6|1491.6|1491.2|1492|1491.8|1490.4|1490|34074
1609241700000|2020-12-29 11:35:00|1491.4|1491|1492.8|1492.4|1493.2|1493|1491.2|1491|115263
1609242000000|2020-12-29 11:40:00|1492.6|1492.6|1490.6|1490|1493|1492.6|1489.8|1489.6|51109
1609242300000|2020-12-29 11:45:00|1490.4|1490.2|1492.2|1491.6|1493.2|1493|1489.8|1489.6|50775
1609242600000|2020-12-29 11:50:00|1492|1491.8|1490.8|1490.6|1492|1491.8|1489.8|1489.4|22663
1609242900000|2020-12-29 11:55:00|1490.6|1490.4|1492|1491.8|1492|1491.8|1490|1489.8|21006
1609243200000|2020-12-29 12:00:00|1491.8|1491.6|1491.4|1491.2|1492|1491.6|1489.8|1489.6|63385
1609243500000|2020-12-29 12:05:00|1491.2|1491|1491.4|1491|1492|1491.8|1490.4|1490|22039
1609243800000|2020-12-29 12:10:00|1491.2|1491.2|1492.2|1491.8|1492.2|1492|1491|1490.6|16323
1609244100000|2020-12-29 12:15:00|1492|1492|1491.2|1490.6|1492.2|1492|1490.8|1490.6|31045
1609244400000|2020-12-29 12:20:00|1490.8|1490.8|1492.2|1491.8|1493.2|1493|1490.8|1490.8|27710
1609244700000|2020-12-29 12:25:00|1492|1491.6|1493|1492.8|1493.6|1493.4|1491.6|1491.4|34123
1609245000000|2020-12-29 12:30:00|1493.2|1493|1494.4|1494|1494.6|1494.4|1493|1493|17237
1609245300000|2020-12-29 12:35:00|1494.2|1494.2|1493.6|1493.2|1494.6|1494.4|1492|1491.8|50318
1609245600000|2020-12-29 12:40:00|1493.4|1493|1491|1490.6|1493.4|1493|1490.2|1490|88658
1609245900000|2020-12-29 12:45:00|1491.2|1490.8|1490|1489.8|1491.6|1491.2|1490|1489.8|53836
1609246200000|2020-12-29 12:50:00|1490.2|1489.6|1489|1488.8|1490.6|1490.2|1488.8|1488.4|36474
1609246500000|2020-12-29 12:55:00|1488.8|1488.6|1490.2|1490|1490.8|1490.4|1488.4|1488|34326
1609246800000|2020-12-29 13:00:00|1490.4|1490.2|1489.2|1488.8|1490.8|1490.6|1489|1488.8|53704
1609247100000|2020-12-29 13:05:00|1489.4|1489|1490.2|1489.8|1491.8|1491.4|1489.2|1489|38517
1609247400000|2020-12-29 13:10:00|1490.4|1490|1492.6|1492.2|1492.6|1492.4|1490.2|1489.8|46295
1609247700000|2020-12-29 13:15:00|1492.8|1492.4|1490.4|1490|1492.8|1492.4|1490.4|1490|54167
1609248000000|2020-12-29 13:20:00|1490.6|1490.2|1492.8|1492.2|1493.2|1492.8|1490.2|1490|49084
1609248300000|2020-12-29 13:25:00|1493|1492.4|1495|1494.8|1495.6|1495.4|1492.2|1491.8|139088
1609248600000|2020-12-29 13:30:00|1495.2|1495|1491.8|1491.4|1495.4|1495|1491.6|1491.4|22039
1609248900000|2020-12-29 13:35:00|1491.6|1491.2|1492.4|1492|1493.4|1493|1491.2|1491|26298
1609249200000|2020-12-29 13:40:00|1492.2|1491.8|1492.4|1492.2|1493|1492.8|1492|1491.8|25934
1609249500000|2020-12-29 13:45:00|1492.6|1492.4|1493.4|1493|1494.6|1494.2|1492.6|1492.2|36052
1609249800000|2020-12-29 13:50:00|1493.6|1493.2|1494.4|1494|1494.4|1494.2|1493.6|1493.2|25949
1609250100000|2020-12-29 13:55:00|1494.6|1494.2|1493.2|1492.8|1494.8|1494.6|1492.6|1492.4|34265
1609250400000|2020-12-29 14:00:00|1493.4|1493|1492.8|1492.4|1493.8|1493.4|1492.4|1492|45603
1609250700000|2020-12-29 14:05:00|1493|1492.6|1492.4|1492|1493.6|1493.4|1492.2|1492|27769
1609251000000|2020-12-29 14:10:00|1492.6|1492.2|1491|1490.6|1493.8|1493.4|1490.6|1490.4|36502
1609251300000|2020-12-29 14:15:00|1491.2|1491|1492.4|1492.2|1492.4|1492.2|1490.8|1490.4|96511
1609251600000|2020-12-29 14:20:00|1492.2|1492|1491.2|1490.8|1492.6|1492.2|1490.8|1490.4|40321
1609251900000|2020-12-29 14:25:00|1491|1491|1489.2|1488.8|1492.8|1492.6|1488.2|1488|180514
1609252200000|2020-12-29 14:30:00|1489.4|1489|1484.4|1484|1490.2|1489.8|1483.6|1483.4|212897
1609252500000|2020-12-29 14:35:00|1484.2|1483.8|1487.4|1486.8|1488.2|1487.6|1483.8|1483.4|108052
1609252800000|2020-12-29 14:40:00|1487.2|1486.6|1487.4|1486.8|1488.8|1488.4|1486.2|1486|73532
1609253100000|2020-12-29 14:45:00|1487.6|1487|1489.2|1488.6|1491.2|1490.8|1487.4|1487|121437
1609253400000|2020-12-29 14:50:00|1489.4|1488.8|1485|1484.6|1490.2|1489.8|1484.6|1484.4|113907
1609253700000|2020-12-29 14:55:00|1485.2|1484.8|1485.2|1484.8|1486.6|1486.2|1483|1482.8|242389
1609254000000|2020-12-29 15:00:00|1485|1485|1487.6|1487.2|1490.4|1490|1484.6|1484.4|139120
1609254300000|2020-12-29 15:05:00|1487.4|1487.4|1484.6|1484.2|1488|1487.6|1483.8|1483.6|95196
1609254600000|2020-12-29 15:10:00|1484.8|1484|1481.2|1480.6|1484.8|1484.6|1480.2|1480|124929
1609254900000|2020-12-29 15:15:00|1481|1480.8|1482.8|1482.4|1483.6|1483.4|1479.2|1479|115781
1609255200000|2020-12-29 15:20:00|1482.6|1482.2|1482.8|1482.4|1485.2|1484.8|1482.6|1482.2|134558
1609255500000|2020-12-29 15:25:00|1482.6|1482.2|1481.4|1481|1483.6|1483.2|1480.4|1480.2|76417
1609255800000|2020-12-29 15:30:00|1481.6|1481.2|1480.4|1480.2|1482|1481.8|1478.6|1478.2|119928
1609256100000|2020-12-29 15:35:00|1480.6|1480.4|1482.6|1482.2|1485|1484.6|1480.6|1480.2|81796
1609256400000|2020-12-29 15:40:00|1482.4|1482.4|1485.2|1484.8|1485.4|1485.2|1481.8|1481.4|96200
1609256700000|2020-12-29 15:45:00|1485|1485|1484|1483.6|1486|1485.6|1483.8|1483.6|62056
1609257000000|2020-12-29 15:50:00|1484.2|1483.8|1482|1481.8|1484.6|1484.4|1481.8|1481.4|65840
1609257300000|2020-12-29 15:55:00|1482.2|1482|1486.2|1485.8|1486.8|1486.4|1482.2|1482|77823
1609257600000|2020-12-29 16:00:00|1486|1485.6|1482.4|1482|1486.2|1485.6|1481.8|1481.6|94399
1609257900000|2020-12-29 16:05:00|1482.2|1482.2|1486|1485.6|1486|1485.8|1482.2|1482|196459
1609258200000|2020-12-29 16:10:00|1485.8|1485.4|1483.2|1482.8|1486.8|1486.4|1483|1482.6|95048
1609258500000|2020-12-29 16:15:00|1483.4|1483|1482.2|1482|1483.6|1483.4|1481.8|1481.4|88688
1609258800000|2020-12-29 16:20:00|1482.4|1482.2|1481.6|1481.2|1483.2|1482.8|1481.4|1481.2|185701
1609259100000|2020-12-29 16:25:00|1481.4|1481|1480.8|1480.2|1482.8|1482.4|1480.4|1480|105651
1609315200000|2020-12-30 08:00:00|1493.8|1458.6|1483.4|1482.6|1493.8|1487.2|1480.8|1454.2|111196
1609315500000|2020-12-30 08:05:00|1483.6|1482.8|1479.2|1478.4|1485.2|1484.2|1476.6|1476|127974
1609315800000|2020-12-30 08:10:00|1479.4|1478.6|1484.6|1484.2|1489|1488.2|1479.2|1478.2|176800
1609316100000|2020-12-30 08:15:00|1484.4|1484|1482.2|1481.2|1485|1484.4|1481.2|1480.8|64521
1609316400000|2020-12-30 08:20:00|1482|1481.4|1483.6|1483|1483.8|1483|1479.6|1479|48245
1609316700000|2020-12-30 08:25:00|1483.8|1483.2|1480.8|1480.2|1484.6|1484|1480.4|1480|33236
1609317000000|2020-12-30 08:30:00|1481|1480|1481.8|1481.2|1482.8|1482.4|1480.4|1480|47184
1609317300000|2020-12-30 08:35:00|1481.6|1481|1479|1478.8|1481.6|1481.2|1477.4|1477|58573
1609317600000|2020-12-30 08:40:00|1478.8|1478.6|1479|1478.4|1480|1479.6|1478|1477.8|35376
1609317900000|2020-12-30 08:45:00|1478.8|1478.2|1477|1476.6|1479.4|1479.2|1476.4|1476|66093
1609318200000|2020-12-30 08:50:00|1476.8|1476.4|1474.2|1473.6|1476.8|1476.6|1473.8|1473.6|174260
1609318500000|2020-12-30 08:55:00|1474.4|1473.8|1476.8|1476.4|1477.2|1476.6|1474|1473.6|73233
1609318800000|2020-12-30 09:00:00|1477|1476.6|1474.2|1473.8|1477|1476.8|1472.6|1472.2|62446
1609319100000|2020-12-30 09:05:00|1474.4|1474|1474.6|1474.2|1475|1474.8|1473|1472.6|33918
1609319400000|2020-12-30 09:10:00|1474.4|1474.4|1473.8|1473.2|1475.6|1475.2|1473.4|1473|27383
1609319700000|2020-12-30 09:15:00|1473.6|1473|1475.2|1474.8|1475.4|1475|1473.2|1472.8|30501
1609320000000|2020-12-30 09:20:00|1475.4|1475|1475.8|1475.4|1477.4|1477|1474.6|1474.2|54968
1609320300000|2020-12-30 09:25:00|1475.6|1475.2|1477.4|1477|1477.4|1477.2|1474.4|1474|55981
1609320600000|2020-12-30 09:30:00|1477.2|1476.8|1476.8|1476.6|1477.6|1477.4|1475.8|1475.6|31705
1609320900000|2020-12-30 09:35:00|1477|1476.8|1476.6|1476.2|1477.2|1477|1474.6|1474.4|73704
1609321200000|2020-12-30 09:40:00|1476.8|1476.4|1478|1477.8|1478|1477.8|1476|1475.6|23534
1609321500000|2020-12-30 09:45:00|1477.8|1477.6|1477.8|1477.4|1479|1478.6|1477|1476.6|53802
1609321800000|2020-12-30 09:50:00|1478|1477.6|1478.2|1477.8|1479.2|1479|1476.8|1476.4|55747
1609322100000|2020-12-30 09:55:00|1478|1477.6|1479.4|1479|1479.4|1479|1477.4|1477.2|13308
1609322400000|2020-12-30 10:00:00|1479.2|1478.8|1479.4|1479.2|1480|1479.8|1478.6|1478.2|44283
1609322700000|2020-12-30 10:05:00|1479.6|1479|1480|1479.8|1480|1479.8|1478|1477.6|70936
1609323000000|2020-12-30 10:10:00|1479.8|1479.6|1478.2|1477.8|1481.2|1480.8|1477.4|1477.2|63567
1609323300000|2020-12-30 10:15:00|1478|1478|1480.8|1480.4|1481.4|1481|1478|1477.6|37302
1609323600000|2020-12-30 10:20:00|1480.6|1480.2|1483|1482.8|1483.4|1483.2|1480.4|1480|49852
1609323900000|2020-12-30 10:25:00|1482.8|1482.6|1482.4|1481.8|1483|1482.8|1481|1480.8|76648
1609324200000|2020-12-30 10:30:00|1482.2|1482|1481|1480.8|1482.4|1482.2|1480.8|1480.6|27447
1609324500000|2020-12-30 10:35:00|1481.2|1481|1481.8|1481.4|1482.4|1482.2|1480.4|1480.2|65299
1609324800000|2020-12-30 10:40:00|1481.6|1481.6|1480.4|1480|1482.6|1482.2|1479.6|1479.4|56113
1609325100000|2020-12-30 10:45:00|1480.2|1479.8|1480.4|1480|1481.2|1481|1479.8|1479.6|28112
1609325400000|2020-12-30 10:50:00|1480.6|1480.2|1483|1482.6|1483|1482.8|1479.8|1479.4|59992
1609325700000|2020-12-30 10:55:00|1483.2|1482.8|1481.4|1481|1483.8|1483.6|1481.4|1481|45802
1609326000000|2020-12-30 11:00:00|1481.2|1480.8|1481.8|1481.6|1482.2|1482|1480.6|1480.4|25982
1609326300000|2020-12-30 11:05:00|1482|1481.8|1483.4|1483|1484.4|1484.2|1482|1481.8|35781
1609326600000|2020-12-30 11:10:00|1483.6|1483.2|1484|1483.8|1485|1484.8|1483.4|1483|42769
1609326900000|2020-12-30 11:15:00|1483.8|1483.6|1484.2|1483.8|1484.8|1484.6|1483.6|1483.2|48095
1609327200000|2020-12-30 11:20:00|1484|1483.6|1483.8|1483.4|1484.6|1484.2|1483|1482.8|25949
1609327500000|2020-12-30 11:25:00|1484|1483.6|1484.4|1483.8|1485|1484.8|1483.6|1483.2|24202
1609327800000|2020-12-30 11:30:00|1484.2|1484|1486.8|1486.6|1487.2|1486.8|1484.2|1484|65532
1609328100000|2020-12-30 11:35:00|1487|1486.8|1487.4|1487|1488|1487.6|1486.8|1486.4|36173
1609328400000|2020-12-30 11:40:00|1487.6|1487.2|1486.8|1486.4|1487.6|1487.2|1485.6|1485.2|21624
1609328700000|2020-12-30 11:45:00|1487|1486.6|1486.2|1485.8|1487.8|1487.4|1485.8|1485.4|21975
1609329000000|2020-12-30 11:50:00|1486.4|1486|1486|1485.8|1487.2|1486.6|1485.8|1485.4|20581
1609329300000|2020-12-30 11:55:00|1486.2|1486|1486.6|1486.2|1487.2|1486.8|1485.6|1485.4|66498
1609329600000|2020-12-30 12:00:00|1486.4|1486|1484.8|1484.6|1486.6|1486|1484.6|1484.2|27458
1609329900000|2020-12-30 12:05:00|1485|1484.8|1484.2|1483.8|1485|1484.8|1483.4|1483.2|31354
1609330200000|2020-12-30 12:10:00|1484|1483.6|1484.6|1484.2|1485.2|1485|1483.4|1483.2|25834
1609330500000|2020-12-30 12:15:00|1484.4|1484.4|1485.2|1484.6|1486.4|1486.2|1484.4|1484.2|47684
1609330800000|2020-12-30 12:20:00|1484.8|1484.4|1485|1484.6|1485|1484.6|1483.6|1483.4|17374
1609331100000|2020-12-30 12:25:00|1484.8|1484.4|1484.6|1484.2|1486.4|1486|1484.4|1484.2|29811
1609331400000|2020-12-30 12:30:00|1484.8|1484.4|1484.6|1484.4|1485.6|1485.4|1484.4|1484.2|49869
1609331700000|2020-12-30 12:35:00|1484.4|1484.2|1484.2|1484|1485.2|1485|1484|1483.8|14394
1609332000000|2020-12-30 12:40:00|1484|1483.8|1485|1484.6|1485|1484.6|1483.4|1483|40086
1609332300000|2020-12-30 12:45:00|1484.8|1484.4|1484.6|1484.2|1485.2|1485|1483.8|1483.6|22852
1609332600000|2020-12-30 12:50:00|1484.4|1484|1484.2|1483.8|1484.6|1484.2|1483.2|1483|20926
1609332900000|2020-12-30 12:55:00|1484.4|1484|1484.6|1484.2|1484.8|1484.6|1483.8|1483.6|20988
1609333200000|2020-12-30 13:00:00|1484.8|1484.4|1483.4|1483|1485.6|1485.2|1483|1482.6|40914
1609333500000|2020-12-30 13:05:00|1483.6|1483.2|1484.4|1484.2|1484.6|1484.2|1482.6|1482.2|12481
1609333800000|2020-12-30 13:10:00|1484.6|1484.4|1485|1484.8|1486|1485.8|1484.6|1484.2|50950
1609334100000|2020-12-30 13:15:00|1485.2|1484.6|1484.8|1484.4|1486|1485.8|1484.6|1484.2|33125
1609334400000|2020-12-30 13:20:00|1484.6|1484.6|1484.2|1483.8|1485.2|1485|1483.4|1483.2|24683
1609334700000|2020-12-30 13:25:00|1484.4|1484|1484.6|1484.2|1485.6|1485.4|1483.8|1483.6|41324
1609335000000|2020-12-30 13:30:00|1484.4|1484|1481.6|1481.2|1484.6|1484|1481.4|1481.2|24226
1609335300000|2020-12-30 13:35:00|1481.8|1481.4|1483|1482.6|1484|1483.8|1481.6|1481.2|63259
1609335600000|2020-12-30 13:40:00|1482.8|1482.8|1480.4|1480|1482.8|1482.8|1480.2|1480|42383
1609335900000|2020-12-30 13:45:00|1480.2|1480.2|1480.4|1480|1480.6|1480.4|1479|1478.8|27750
1609336200000|2020-12-30 13:50:00|1480.2|1479.8|1479|1478.6|1480.4|1480|1478.8|1478.6|59305
1609336500000|2020-12-30 13:55:00|1478.8|1478.8|1479.4|1479|1480.4|1480.2|1478.2|1478|44321
1609336800000|2020-12-30 14:00:00|1479.2|1479.2|1477.6|1477.4|1479.4|1479.2|1476.4|1476.2|89779
1609337100000|2020-12-30 14:05:00|1477.8|1477.2|1477.6|1477.2|1478|1477.6|1476.2|1476|50757
1609337400000|2020-12-30 14:10:00|1477.4|1477|1477|1476.6|1478.4|1478.2|1476.6|1476.2|36352
1609337700000|2020-12-30 14:15:00|1477.2|1476.8|1477.8|1477.4|1478.4|1478|1476.4|1476.2|22090
1609338000000|2020-12-30 14:20:00|1477.6|1477.2|1478|1477.6|1478.4|1478|1476.8|1476.6|26800
1609338300000|2020-12-30 14:25:00|1477.8|1477.4|1475.8|1475.6|1477.8|1477.6|1475.2|1475|124052
1609338600000|2020-12-30 14:30:00|1476|1475.8|1476|1475.4|1477.6|1477.4|1474.4|1474.2|198083
1609338900000|2020-12-30 14:35:00|1476.2|1475.6|1477.8|1477.4|1478.8|1478.6|1475.8|1475.2|39332
1609339200000|2020-12-30 14:40:00|1478|1477.6|1481|1480.8|1481.8|1481.2|1478|1477.6|56531
1609339500000|2020-12-30 14:45:00|1481.2|1481|1481.4|1480.8|1482.4|1482.2|1479.8|1479.4|79739
1609339800000|2020-12-30 14:50:00|1481.6|1481|1481.8|1481.6|1483.4|1483.2|1480.4|1480|66966
1609340100000|2020-12-30 14:55:00|1482|1481.8|1482|1481.6|1483.6|1483.2|1480.8|1480.6|37726
1609340400000|2020-12-30 15:00:00|1481.8|1481.4|1479.2|1478.8|1481.8|1481.4|1478.8|1478.4|78674
1609340700000|2020-12-30 15:05:00|1479|1479|1478.6|1478.2|1480.6|1480.4|1477.8|1477.4|52656
1609341000000|2020-12-30 15:10:00|1478.8|1478.4|1478.8|1478.4|1479.8|1479.2|1477.8|1477.4|72536
1609341300000|2020-12-30 15:15:00|1479|1478.6|1479|1478.8|1480.4|1480|1478.4|1478|43545
1609341600000|2020-12-30 15:20:00|1478.8|1478.6|1480.8|1480.4|1481.4|1481|1478.8|1478.6|59503
1609341900000|2020-12-30 15:25:00|1481|1480.6|1479.2|1479|1481|1480.6|1478.4|1478.2|51086
1609342200000|2020-12-30 15:30:00|1479.4|1479.2|1479.2|1478.6|1481|1480.6|1479|1478.6|54648
1609342500000|2020-12-30 15:35:00|1479|1478.4|1476.8|1476.6|1479|1478.8|1476.4|1476|100401
1609342800000|2020-12-30 15:40:00|1476.6|1476.4|1478.8|1478.4|1479.6|1479|1476.6|1476.4|120499
1609343100000|2020-12-30 15:45:00|1478.6|1478.2|1478.8|1478.6|1481|1480.8|1477.6|1477.2|67948
1609343400000|2020-12-30 15:50:00|1478.6|1478.4|1479.4|1479|1479.8|1479.4|1477.4|1477.2|53933
1609343700000|2020-12-30 15:55:00|1479.6|1479.2|1482|1481.4|1482|1481.8|1479.2|1479|139563
1609344000000|2020-12-30 16:00:00|1482.2|1481.6|1480.8|1480.2|1483|1482.6|1480.6|1480.2|61240
1609344300000|2020-12-30 16:05:00|1480.6|1480|1479.6|1479.2|1481.4|1481|1478.8|1478.6|109831
1609344600000|2020-12-30 16:10:00|1479.4|1479|1479.6|1479.2|1480.2|1480|1478.6|1478.4|75346
1609344900000|2020-12-30 16:15:00|1479.4|1478.8|1478|1477.8|1479.6|1479.2|1477.6|1477.2|79463
1609345200000|2020-12-30 16:20:00|1477.8|1477.6|1480.8|1480.4|1481|1480.8|1477|1476.8|161419
1609345500000|2020-12-30 16:25:00|1480.4|1480.2|1473.8|1473|1480.6|1480.2|1473.4|1472.6|233550
1609401600000|2020-12-31 08:00:00|1482.6|1448.6|1464|1463|1482.6|1467|1461.4|1448.4|149469
1609401900000|2020-12-31 08:05:00|1463.8|1462.8|1460.2|1459.2|1463.8|1462.8|1456.2|1455.2|219482
1609402200000|2020-12-31 08:10:00|1460.6|1459.6|1453.4|1453|1460.6|1460|1452.2|1451.6|172521
1609402500000|2020-12-31 08:15:00|1453.2|1452.8|1452.6|1452.2|1454.6|1453.6|1448.4|1448|227372
1609402800000|2020-12-31 08:20:00|1452.8|1452.4|1457.8|1457.2|1457.8|1457.2|1452.8|1452.4|130864
1609403100000|2020-12-31 08:25:00|1457.6|1457|1455|1454.6|1457.6|1457.2|1454.6|1454.4|70589
1609403400000|2020-12-31 08:30:00|1454.8|1454.4|1454.8|1454.2|1455.8|1455.2|1453.6|1453.2|92302
1609403700000|2020-12-31 08:35:00|1454.6|1454.4|1454.4|1453.8|1455.8|1455.2|1454|1453.6|53216
1609404000000|2020-12-31 08:40:00|1454.6|1454|1451.6|1451.2|1454.6|1454|1451.2|1451|56974
1609404300000|2020-12-31 08:45:00|1451.8|1451.4|1452.8|1452.4|1452.8|1452.4|1450|1449.8|106369
1609404600000|2020-12-31 08:50:00|1453|1452.6|1451|1450.8|1453.2|1453|1450.4|1450.2|87581
1609404900000|2020-12-31 08:55:00|1451.2|1451|1449.4|1449|1451.2|1451|1449.2|1449|198216
1609405200000|2020-12-31 09:00:00|1449.6|1449.2|1450.6|1450.2|1453|1452.8|1448.4|1448.2|86861
1609405500000|2020-12-31 09:05:00|1450.8|1450.4|1447.6|1447.2|1451.2|1450.8|1447|1446.6|132723
1609405800000|2020-12-31 09:10:00|1447.8|1447|1447.8|1447.6|1449.2|1449|1447.4|1447|52733
1609406100000|2020-12-31 09:15:00|1447.6|1447.4|1450.6|1450.2|1451.8|1451.6|1447.6|1447.2|62997
1609406400000|2020-12-31 09:20:00|1450.4|1450|1452.6|1452.2|1452.8|1452.6|1449.8|1449.4|85132
1609406700000|2020-12-31 09:25:00|1452.8|1452.4|1454.6|1454|1455.8|1455.4|1452.8|1452.2|51867
1609407000000|2020-12-31 09:30:00|1454.4|1453.8|1452.6|1452.2|1454.6|1453.8|1452.4|1452.2|42140
1609407300000|2020-12-31 09:35:00|1452.4|1452|1453.8|1453.6|1453.8|1453.6|1451.4|1451.2|34794
1609407600000|2020-12-31 09:40:00|1454|1452.8|1451.2|1450.8|1454|1453.2|1450.8|1450.4|76493
1609407900000|2020-12-31 09:45:00|1451|1451|1451.4|1451|1452|1451.8|1450.8|1450.6|57366
1609408200000|2020-12-31 09:50:00|1451.6|1451.2|1453.2|1453|1453.2|1453|1451.6|1451.2|20179
1609408500000|2020-12-31 09:55:00|1453.4|1453.2|1455.8|1455.6|1457|1456.8|1453|1452.8|70826
1609408800000|2020-12-31 10:00:00|1456|1455.8|1458.2|1457.6|1458.4|1458.2|1455.6|1455.4|52533
1609409100000|2020-12-31 10:05:00|1458|1457.4|1459.4|1459|1459.4|1459.2|1457.2|1457|31353
1609409400000|2020-12-31 10:10:00|1459.6|1459.2|1459.6|1459.4|1459.8|1459.6|1458|1457.8|34145
1609409700000|2020-12-31 10:15:00|1459.8|1459.6|1462.2|1462|1462.2|1462|1459.4|1459.2|98407
1609410000000|2020-12-31 10:20:00|1462|1461.8|1463.8|1463.4|1463.8|1463.4|1460.8|1460.6|66227
1609410300000|2020-12-31 10:25:00|1464|1463.6|1463.6|1463.2|1464.8|1464.4|1463|1462.4|39842
1609410600000|2020-12-31 10:30:00|1463.4|1463.4|1461.8|1461.4|1463.4|1463.4|1461.2|1460.8|39473
1609410900000|2020-12-31 10:35:00|1461.6|1461.6|1460.2|1460|1461.8|1461.6|1460|1459.8|142301
1609411200000|2020-12-31 10:40:00|1460.4|1460.2|1461.4|1461|1461.4|1461.2|1460.2|1460|51871
1609411500000|2020-12-31 10:45:00|1461.2|1460.8|1463.4|1463|1463.6|1463.2|1460.8|1460.4|80367
1609411800000|2020-12-31 10:50:00|1463.6|1463.2|1465.2|1464.8|1467|1466.8|1463.6|1463.2|60381
1609412100000|2020-12-31 10:55:00|1465|1465|1464.8|1464.4|1465.4|1465.2|1463.6|1463.2|25412
1609412400000|2020-12-31 11:00:00|1464.6|1464.6|1463.4|1462.8|1465.8|1465.4|1463|1462.8|78106
1609412700000|2020-12-31 11:05:00|1463.6|1463|1465.4|1465.2|1465.4|1465.2|1462.8|1462.4|21048
1609413000000|2020-12-31 11:10:00|1465.6|1465.4|1464.6|1464.2|1465.6|1465.4|1463.8|1463.6|24772
1609413300000|2020-12-31 11:15:00|1464.8|1464.4|1465.2|1464.8|1465.8|1465.6|1463.8|1463.6|26787
1609413600000|2020-12-31 11:20:00|1465.4|1465|1465.2|1465|1467|1466.8|1465|1464.8|42017
1609413900000|2020-12-31 11:25:00|1465.4|1465.2|1466.8|1466.4|1466.8|1466.4|1465.2|1465|13832
1609414200000|2020-12-31 11:30:00|1466.6|1466.2|1471|1470.6|1471|1470.8|1466.4|1466.2|79833
1609414500000|2020-12-31 11:35:00|1471.2|1470.8|1471.8|1471.4|1472|1471.8|1469.8|1469.4|49915
1609414800000|2020-12-31 11:40:00|1471.6|1471.2|1472|1471.8|1472.2|1472|1470.2|1470|89948
1609415100000|2020-12-31 11:45:00|1472.2|1472|1477|1476.6|1477.4|1477|1472|1472|141616
1609415400000|2020-12-31 11:50:00|1476.8|1476.4|1474.8|1474.4|1477.2|1476.6|1473.2|1472.8|122197
1609415700000|2020-12-31 11:55:00|1475|1474.6|1471.4|1471|1475|1474.8|1471.4|1471|26103
1609416000000|2020-12-31 12:00:00|1471.6|1471.2|1468.4|1468|1472.4|1471.8|1468.2|1468|70201
1609416300000|2020-12-31 12:05:00|1468.2|1467.8|1469|1468.6|1470.6|1470.2|1467.8|1467.6|44685
1609416600000|2020-12-31 12:10:00|1468.8|1468.8|1470.4|1470.2|1470.6|1470.2|1468.4|1468.2|31084
1609416900000|2020-12-31 12:15:00|1470.2|1470|1468.4|1468|1470.4|1470.2|1468.4|1468|35506
1609417200000|2020-12-31 12:20:00|1468.6|1468.2|1465.6|1465.2|1468.6|1468.2|1464.8|1464.6|53137
1609417500000|2020-12-31 12:25:00|1465.8|1465.4|1462.8|1462.2|1465.8|1465.6|1461.2|1461|88074
1609417800000|2020-12-31 12:30:00|1462.6|1462.4|1462.4|1461.8|1463.2|1462.6|1460.6|1460.4|152631
1609418100000|2020-12-31 12:35:00|1462.2|1461.8|1465|1464.6|1465.2|1464.6|1462.2|1461.8|4076
1609418400000|2020-12-31 12:40:00|1465.2|1464.8|1464.4|1463.8|1465.6|1465.2|1463.8|1463.2|7482
1609418700000|2020-12-31 12:45:00|1464.2|1463.6|1464.2|1463.6|1465.4|1465|1464.2|1463.6|3689
1609419000000|2020-12-31 12:50:00|1464|1463.8|1463.4|1462.8|1464.6|1464|1463.4|1462.8|3593
1609419300000|2020-12-31 12:55:00|1463.6|1462.8|1463.6|1462.8|1463.6|1462.8|1463.6|1462.8|0
1609747200000|2021-01-04 08:00:00|1481|1480.2|1483|1482|1494.4|1493.6|1479.8|1479|736288
1609747500000|2021-01-04 08:05:00|1482.8|1481.8|1483.4|1482.6|1492|1491.2|1479.4|1479|315634
1609747800000|2021-01-04 08:10:00|1483.2|1482.8|1496.4|1496|1496.4|1496.2|1482.6|1482|251319
1609748100000|2021-01-04 08:15:00|1496.6|1496.2|1492.2|1491.6|1498.4|1498.2|1488.8|1487.6|212592
1609748400000|2021-01-04 08:20:00|1492|1491.4|1492.6|1492.2|1494.6|1494|1491|1490.4|135791
1609748700000|2021-01-04 08:25:00|1492.8|1492.4|1491|1490.2|1496|1495.8|1490|1489.4|279384
1609749000000|2021-01-04 08:30:00|1490.8|1490|1490|1489.6|1492.4|1492|1487|1486.2|182420
1609749300000|2021-01-04 08:35:00|1489.8|1489.8|1491|1490.6|1492|1491.8|1489.2|1488.8|71072
1609749600000|2021-01-04 08:40:00|1491.2|1490.8|1491.4|1490.6|1494.6|1494.4|1491|1490.4|161446
1609749900000|2021-01-04 08:45:00|1491.2|1490.4|1493.4|1493|1493.4|1493.2|1489.8|1489.4|148949
1609750200000|2021-01-04 08:50:00|1493.6|1493.2|1501.6|1501.4|1503.6|1503.2|1493.4|1493|579449
1609750500000|2021-01-04 08:55:00|1501.8|1501.6|1503.8|1503.6|1504.2|1504|1500.8|1500|176952
1609750800000|2021-01-04 09:00:00|1504|1503.8|1507.6|1507|1508.6|1508.2|1503.6|1503|275470
1609751100000|2021-01-04 09:05:00|1507.4|1506.8|1507.8|1507.2|1509.4|1509.2|1505|1504.2|142534
1609751400000|2021-01-04 09:10:00|1508|1507.4|1509.6|1509|1509.8|1509.6|1507.4|1507.2|127249
1609751700000|2021-01-04 09:15:00|1509.8|1509.2|1511.2|1511|1512.6|1512|1509.2|1509|218435
1609752000000|2021-01-04 09:20:00|1511|1510.8|1512.2|1511.6|1512.6|1512|1506.4|1506|150752
1609752300000|2021-01-04 09:25:00|1512|1511.8|1515.2|1514.8|1516.8|1516.4|1512|1511.8|271017
1609752600000|2021-01-04 09:30:00|1515.4|1514.6|1518|1517.4|1518.8|1518.6|1514.4|1514|138257
1609752900000|2021-01-04 09:35:00|1518.2|1517.6|1518|1517.8|1519.6|1519.2|1515.4|1515.2|242620
1609753200000|2021-01-04 09:40:00|1518.2|1518|1515.4|1515|1519.4|1518.8|1515.4|1515|170733
1609753500000|2021-01-04 09:45:00|1515.6|1515.2|1510|1509.2|1516|1515.8|1510|1509.2|158933
1609753800000|2021-01-04 09:50:00|1509.8|1509.4|1507.6|1507.2|1512.2|1512|1507.2|1507|121578
1609754100000|2021-01-04 09:55:00|1507.4|1507|1510.8|1510.4|1510.8|1510.4|1507.2|1506.8|108351
1609754400000|2021-01-04 10:00:00|1510.6|1510.8|1511.8|1511.4|1515|1514.4|1510.6|1510.2|76050
1609754700000|2021-01-04 10:05:00|1512|1511.6|1506.6|1506|1512|1511.6|1506.6|1506|190501
1609755000000|2021-01-04 10:10:00|1506|1505.8|1505.2|1504.8|1506.4|1506|1502.8|1502.4|164466
1609755300000|2021-01-04 10:15:00|1505|1504.6|1499.8|1499.4|1506.8|1506.4|1499.2|1498.4|141928
1609755600000|2021-01-04 10:20:00|1500|1499.6|1498.2|1497.8|1500.6|1500.2|1495.4|1495|111324
1609755900000|2021-01-04 10:25:00|1498.4|1498|1499.4|1499|1501.2|1501|1497|1496.4|131461
1609756200000|2021-01-04 10:30:00|1500|1499.2|1499.6|1499.2|1501.4|1501.2|1498.4|1498.2|81476
1609756500000|2021-01-04 10:35:00|1499.4|1499|1498.8|1498.6|1499.4|1499|1496.8|1496.4|61879
1609756800000|2021-01-04 10:40:00|1498.6|1498.4|1497|1496.8|1498.6|1498.4|1495.2|1495|148559
1609757100000|2021-01-04 10:45:00|1497.2|1496.4|1496.6|1496|1497.2|1496.8|1495.4|1495.2|47572
1609757400000|2021-01-04 10:50:00|1496.4|1495.8|1492.2|1491.8|1496.4|1495.8|1491.8|1491|206691
1609757700000|2021-01-04 10:55:00|1492|1492|1493.8|1493.2|1494.8|1494.4|1491|1490.8|97560
1609758000000|2021-01-04 11:00:00|1494|1493.4|1495|1494.4|1497.6|1497.2|1494|1493.4|106414
1609758300000|2021-01-04 11:05:00|1495.2|1494.6|1496.8|1496.6|1499.2|1498.8|1495.2|1494.6|64712
1609758600000|2021-01-04 11:10:00|1496.6|1496.4|1495.8|1495.2|1497.2|1496.6|1495.2|1495|68952
1609758900000|2021-01-04 11:15:00|1496|1495.4|1494.8|1494.2|1497.2|1496.8|1494.6|1494.2|61635
1609759200000|2021-01-04 11:20:00|1494.6|1494|1491.4|1491|1496|1495.8|1491.2|1491|64133
1609759500000|2021-01-04 11:25:00|1491.6|1491.2|1491.2|1491|1491.6|1491.4|1487.4|1487|162009
1609759800000|2021-01-04 11:30:00|1491.4|1491.2|1491.4|1491.2|1491.8|1491.2|1489.4|1489|50035
1609760100000|2021-01-04 11:35:00|1491.6|1491.4|1493|1492.6|1493.4|1493.2|1490.8|1490.2|43474
1609760400000|2021-01-04 11:40:00|1492.8|1492.4|1495.8|1495.2|1496|1495.6|1491.4|1491|37014
1609760700000|2021-01-04 11:45:00|1495.6|1495.4|1494.8|1494.2|1497.6|1497|1494.4|1494|59041
1609761000000|2021-01-04 11:50:00|1494.6|1494.6|1493.2|1492.6|1495.4|1494.8|1492.6|1492.2|73172
1609761300000|2021-01-04 11:55:00|1493.4|1492.8|1490.4|1490|1493.6|1493.2|1490.4|1490|70866
1609761600000|2021-01-04 12:00:00|1490.6|1490.2|1489.4|1489|1493|1492.8|1489.4|1489|75096
1609761900000|2021-01-04 12:05:00|1489.2|1488.8|1484.6|1484.2|1489.2|1488.8|1484.4|1484.2|222440
1609762200000|2021-01-04 12:10:00|1484.8|1484.4|1482.4|1482|1485.2|1484.6|1482.4|1482|74204
1609762500000|2021-01-04 12:15:00|1482|1481.8|1481.6|1481.4|1483.6|1483.2|1481.2|1481|58701
1609762800000|2021-01-04 12:20:00|1481.4|1481.2|1484.4|1484.2|1485.6|1485.2|1481.4|1481.2|71479
1609763100000|2021-01-04 12:25:00|1484.2|1484|1487|1486.6|1487|1486.8|1483.4|1483|68321
1609763400000|2021-01-04 12:30:00|1486.6|1486.4|1487.2|1487|1488|1487.6|1484.8|1484.4|76418
1609763700000|2021-01-04 12:35:00|1487.4|1487.2|1488.4|1488|1489.4|1489|1487.4|1487|56620
1609764000000|2021-01-04 12:40:00|1488.6|1488.2|1486.4|1486.2|1488.6|1488.4|1486.4|1486|35906
1609764300000|2021-01-04 12:45:00|1486.2|1486|1486.4|1486|1486.8|1486.4|1484.8|1484.2|45970
1609764600000|2021-01-04 12:50:00|1486.2|1486.2|1484|1483.6|1487|1486.8|1483.6|1483.2|52780
1609764900000|2021-01-04 12:55:00|1483.8|1483.4|1484.2|1483.8|1485|1484.8|1482.8|1482.6|60896
1609765200000|2021-01-04 13:00:00|1484|1483.6|1487.8|1487.4|1488.4|1488|1483|1482.6|69605
1609765500000|2021-01-04 13:05:00|1488|1487.2|1486.8|1486.2|1488.4|1488|1486|1485.6|64107
1609765800000|2021-01-04 13:10:00|1486.6|1486|1486.6|1486|1488|1487.8|1485.6|1485.2|53793
1609766100000|2021-01-04 13:15:00|1486.4|1486.2|1484.6|1484.2|1486.4|1486.2|1483|1482.8|103213
1609766400000|2021-01-04 13:20:00|1484.8|1484.4|1483.4|1482.8|1486|1485.8|1482.4|1482|67066
1609766700000|2021-01-04 13:25:00|1483.2|1483|1482.2|1482|1484.2|1483.6|1480.6|1480.4|107641
1609767000000|2021-01-04 13:30:00|1482|1481.8|1483.6|1483.2|1484|1483.6|1482|1481.6|32585
1609767300000|2021-01-04 13:35:00|1483.8|1483.4|1483.4|1483|1483.8|1483.4|1482|1481.8|83832
1609767600000|2021-01-04 13:40:00|1483.2|1482.8|1484.4|1484|1484.8|1484.4|1482.8|1482.6|37079
1609767900000|2021-01-04 13:45:00|1484.2|1483.8|1486|1485.8|1486|1485.8|1483.6|1483.2|44821
1609768200000|2021-01-04 13:50:00|1485.8|1485.6|1484.8|1484.6|1486.4|1486|1484.6|1484.2|27652
1609768500000|2021-01-04 13:55:00|1485|1484.8|1485.2|1484.8|1485.6|1485.2|1484.6|1484.2|38745
1609768800000|2021-01-04 14:00:00|1485|1485|1486|1485.8|1486.8|1486.4|1485|1484.8|60665
1609769100000|2021-01-04 14:05:00|1485.8|1485.6|1484.8|1484.4|1487.4|1486.8|1484.4|1484.2|48864
1609769400000|2021-01-04 14:10:00|1484.6|1484.2|1484|1483.6|1485.4|1485.2|1483.4|1483.2|51833
1609769700000|2021-01-04 14:15:00|1484.4|1483.8|1480.6|1480.2|1484.6|1484.2|1480.4|1480.2|116365
1609770000000|2021-01-04 14:20:00|1480.4|1480.4|1479.2|1479|1480.8|1480.6|1477|1476.8|258882
1609770300000|2021-01-04 14:25:00|1479|1478.8|1476|1475.6|1480.2|1479.8|1476|1475.6|156786
1609770600000|2021-01-04 14:30:00|1475.8|1475.4|1474.8|1474.2|1478.2|1478|1472.8|1472.6|407112
1609770900000|2021-01-04 14:35:00|1474.6|1474|1474.8|1474.4|1475.4|1475|1470.2|1470|274184
1609771200000|2021-01-04 14:40:00|1474.6|1474.2|1474.4|1474|1475.2|1474.8|1471|1470.6|193053
1609771500000|2021-01-04 14:45:00|1474.2|1473.8|1478.6|1478|1480.2|1480|1473.2|1473|96594
1609771800000|2021-01-04 14:50:00|1478.4|1478.2|1477|1476.6|1479.6|1479.4|1474.6|1474.4|108793
1609772100000|2021-01-04 14:55:00|1477.2|1476.4|1477|1476.4|1479.2|1479|1476.4|1476|111784
1609772400000|2021-01-04 15:00:00|1476.8|1476.6|1477|1476.6|1478.4|1478|1475.2|1475|144226
1609772700000|2021-01-04 15:05:00|1477.2|1476.8|1473.4|1473.2|1477.6|1477.2|1473.4|1473.2|115803
1609773000000|2021-01-04 15:10:00|1473.2|1473|1469.2|1468.8|1474|1473.8|1469|1468.8|203784
1609773300000|2021-01-04 15:15:00|1469.4|1469|1465.8|1465.4|1470|1469.6|1465.8|1465.4|149350
1609773600000|2021-01-04 15:20:00|1465.6|1465.2|1462.8|1462.4|1467.4|1466.8|1461.6|1461.4|137588
1609773900000|2021-01-04 15:25:00|1462.6|1462.2|1462.4|1462|1462.8|1462.4|1459.4|1459.2|167002
1609774200000|2021-01-04 15:30:00|1462.6|1462.2|1459.6|1459.2|1462.6|1462.4|1457.6|1457.2|146479
1609774500000|2021-01-04 15:35:00|1459.4|1459|1451.6|1451.4|1459.6|1459|1448.4|1448|377074
1609774800000|2021-01-04 15:40:00|1451.4|1451.2|1457.2|1456.8|1458.6|1458.4|1451.2|1451|143971
1609775100000|2021-01-04 15:45:00|1457|1456.6|1453.4|1453|1457.2|1456.6|1451|1450.6|228314
1609775400000|2021-01-04 15:50:00|1453.6|1453.2|1451.8|1451.4|1454.8|1454.2|1450.4|1450|169336
1609775700000|2021-01-04 15:55:00|1452|1451.6|1453|1452.6|1453.4|1453.2|1449.4|1449|269675
1609776000000|2021-01-04 16:00:00|1453.2|1452.8|1452.8|1452.4|1456.8|1456.4|1451.2|1451|216240
1609776300000|2021-01-04 16:05:00|1453|1452.6|1452|1451.6|1455|1454.8|1450.8|1450.2|204771
1609776600000|2021-01-04 16:10:00|1451.8|1451.4|1458.4|1458|1458.8|1458.4|1449.6|1449.4|206516
1609776900000|2021-01-04 16:15:00|1458.2|1457.8|1460.6|1460.2|1461|1460.6|1456|1455.6|146436
1609777200000|2021-01-04 16:20:00|1460.4|1460|1459|1458.6|1462|1461.6|1458.6|1458.4|187719
1609777500000|2021-01-04 16:25:00|1458.8|1458.4|1461.4|1460.8|1461.6|1461|1457.2|1457|268888
1609833600000|2021-01-05 08:00:00|1467.6|1466|1475.8|1475.2|1477.8|1477|1464.8|1463|776280
1609833900000|2021-01-05 08:05:00|1476.4|1475.4|1487.8|1487.2|1488.2|1487.2|1476.4|1475|346898
1609834200000|2021-01-05 08:10:00|1488.2|1487|1499.6|1499.2|1500|1499.2|1488.2|1487|494414
1609834500000|2021-01-05 08:15:00|1499.4|1499|1504.8|1503.8|1508|1507|1496.2|1495|787399
1609834800000|2021-01-05 08:20:00|1504.6|1503.6|1500.8|1499.8|1508.6|1507.8|1498.6|1497.8|498855
1609835100000|2021-01-05 08:25:00|1500.6|1499.6|1504.6|1504|1505|1504.6|1497.8|1497|493547
1609835400000|2021-01-05 08:30:00|1504.8|1504.2|1505.2|1504.6|1507.2|1507|1501.8|1501|517047
1609835700000|2021-01-05 08:35:00|1505|1504.2|1501.6|1501|1505|1504.8|1500.6|1499.8|204079
1609836000000|2021-01-05 08:40:00|1501.8|1500.8|1495.8|1495|1502.8|1502.2|1494|1493|170030
1609836300000|2021-01-05 08:45:00|1496|1495.2|1496.8|1496.6|1499|1498.8|1493.4|1493.2|146264
1609836600000|2021-01-05 08:50:00|1497|1496.4|1497.6|1497.2|1497.8|1497.4|1492|1491.6|166390
1609836900000|2021-01-05 08:55:00|1497.4|1497|1498.4|1498.2|1500|1499.4|1497|1496.6|137205
1609837200000|2021-01-05 09:00:00|1498.2|1498|1499.2|1499|1500.8|1500.4|1494.4|1494.2|302205
1609837500000|2021-01-05 09:05:00|1499|1498.8|1499.6|1499|1502.8|1502.4|1496|1495.6|176477
1609837800000|2021-01-05 09:10:00|1499.4|1499.2|1499.8|1499.6|1500.8|1500.4|1495.2|1495|89954
1609838100000|2021-01-05 09:15:00|1500|1499.8|1500|1499.6|1501|1500.6|1498.4|1498.2|138715
1609838400000|2021-01-05 09:20:00|1499.8|1499.4|1496.2|1495.8|1499.8|1499.6|1494.2|1494|119586
1609838700000|2021-01-05 09:25:00|1496.4|1496|1496|1495.8|1496.8|1496|1492.4|1492|148087
1609839000000|2021-01-05 09:30:00|1495.8|1495.6|1498.8|1498.2|1498.8|1498.4|1494.6|1494.2|95377
1609839300000|2021-01-05 09:35:00|1498.4|1498|1501.2|1500.6|1501.6|1501.4|1496.4|1496.2|197024
1609839600000|2021-01-05 09:40:00|1501.4|1500.8|1504.2|1503.8|1504.8|1504.4|1500.6|1500.2|151735
1609839900000|2021-01-05 09:45:00|1504|1503.6|1502.2|1501.8|1504|1503.8|1500.4|1500|78925
1609840200000|2021-01-05 09:50:00|1502.4|1502|1505.4|1505.2|1505.8|1505.4|1501.6|1501.2|159293
1609840500000|2021-01-05 09:55:00|1505.6|1505.4|1503|1502.8|1506|1505.8|1502.4|1501.8|105760
1609840800000|2021-01-05 10:00:00|1503.2|1503|1504.8|1504.2|1506|1505.8|1501.8|1501.4|87683
1609841100000|2021-01-05 10:05:00|1505|1504.4|1504.8|1504.6|1505.8|1505.4|1502.8|1502.2|104928
1609841400000|2021-01-05 10:10:00|1505|1504.8|1504.8|1504.4|1505.2|1505|1502.6|1502.2|139210
1609841700000|2021-01-05 10:15:00|1505|1504.6|1502.8|1502.4|1505|1504.8|1501.8|1501.4|70710
1609842000000|2021-01-05 10:20:00|1502.6|1502.2|1501.2|1500.8|1503|1502.8|1499|1498.8|102602
1609842300000|2021-01-05 10:25:00|1501.4|1501|1499.4|1499|1502.4|1502.2|1498.4|1498.2|45615
1609842600000|2021-01-05 10:30:00|1499.2|1499.2|1500|1499.4|1501.6|1501.4|1499.2|1498.8|55025
1609842900000|2021-01-05 10:35:00|1499.8|1499.6|1502.8|1502.6|1503.8|1503.6|1499.8|1499.4|112393
1609843200000|2021-01-05 10:40:00|1503|1502.8|1503|1502.4|1504.8|1504.4|1501|1500.8|46067
1609843500000|2021-01-05 10:45:00|1502.8|1502.2|1500.4|1499.8|1502.8|1502.2|1498.6|1498.4|53593
1609843800000|2021-01-05 10:50:00|1500.2|1500|1500.2|1500|1501|1500.8|1498|1497.8|75212
1609844100000|2021-01-05 10:55:00|1500.4|1499.8|1499.8|1499.4|1502.6|1502.4|1499.8|1499.4|69384
1609844400000|2021-01-05 11:00:00|1500|1499.6|1502.2|1501.8|1502.4|1502.2|1499.2|1499|59873
1609844700000|2021-01-05 11:05:00|1502.4|1502|1502.8|1502.4|1504|1503.8|1502.2|1501.8|53673
1609845000000|2021-01-05 11:10:00|1503|1502.6|1501.2|1500.6|1504|1503.8|1500.4|1500.2|90605
1609845300000|2021-01-05 11:15:00|1501|1500.8|1500.4|1499.8|1502.8|1502.4|1499.8|1499.6|89403
1609845600000|2021-01-05 11:20:00|1500.6|1500|1501.2|1500.8|1503.4|1503|1500.6|1500|93815
1609845900000|2021-01-05 11:25:00|1501|1500.6|1500.8|1500.2|1502|1501.6|1500.2|1500|39504
1609846200000|2021-01-05 11:30:00|1500.6|1500|1500|1499.6|1501|1500.6|1498|1497.6|88310
1609846500000|2021-01-05 11:35:00|1500.2|1499.8|1497.6|1497.2|1501.4|1501|1496.4|1496|155787
1609846800000|2021-01-05 11:40:00|1497.4|1496.8|1496.2|1495.6|1498.6|1498.2|1495.6|1495.2|47119
1609847100000|2021-01-05 11:45:00|1496.4|1496|1494.6|1494.2|1496.6|1496|1493.8|1493.4|93412
1609847400000|2021-01-05 11:50:00|1494.4|1494|1494|1493.6|1496.8|1496.6|1493.8|1493.6|91445
1609847700000|2021-01-05 11:55:00|1493.8|1493.4|1494.8|1494.4|1496|1495.8|1491.6|1491.4|226357
1609848000000|2021-01-05 12:00:00|1495|1494.6|1493|1492.6|1495.6|1495.2|1490.6|1490.4|62737
1609848300000|2021-01-05 12:05:00|1493.2|1492.8|1487.4|1487|1493.2|1493|1486.6|1486.2|107773
1609848600000|2021-01-05 12:10:00|1487.2|1486.8|1488|1487.4|1488|1487.6|1486.2|1486|51022
1609848900000|2021-01-05 12:15:00|1487.8|1487.6|1485.8|1485.6|1488.4|1488.2|1485.6|1485.4|52413
1609849200000|2021-01-05 12:20:00|1485.6|1485.4|1487.4|1487|1487.6|1487.2|1483.2|1483|78022
1609849500000|2021-01-05 12:25:00|1487.6|1486.8|1484.6|1484.2|1487.6|1487.2|1484.2|1484|38311
1609849800000|2021-01-05 12:30:00|1484.4|1484|1486.4|1485.8|1486.6|1486.2|1483.4|1483|45993
1609850100000|2021-01-05 12:35:00|1486.6|1486|1485.8|1485.4|1487.4|1487|1485.4|1485|48209
1609850400000|2021-01-05 12:40:00|1485.6|1485.2|1488.2|1487.4|1488.2|1487.8|1484.8|1484.6|42474
1609850700000|2021-01-05 12:45:00|1488|1487.6|1491.2|1491|1491.2|1491|1487.6|1487.2|34784
1609851000000|2021-01-05 12:50:00|1491.4|1491.2|1493|1492.4|1494.4|1494|1491.4|1491.2|67575
1609851300000|2021-01-05 12:55:00|1492.8|1492.6|1492.8|1492.4|1494.4|1494|1492|1491.8|57424
1609851600000|2021-01-05 13:00:00|1493|1492.6|1491.6|1491|1493.6|1493.2|1490.6|1490.4|41028
1609851900000|2021-01-05 13:05:00|1491.4|1490.8|1492.8|1492.4|1493.4|1493.2|1489.8|1489.4|82728
1609852200000|2021-01-05 13:10:00|1493|1492.6|1494.8|1494.4|1494.8|1494.4|1491.8|1491.6|61105
1609852500000|2021-01-05 13:15:00|1494.6|1494.2|1494.4|1494|1495|1494.8|1493.8|1493.4|104067
1609852800000|2021-01-05 13:20:00|1494.6|1494.2|1496.4|1496.2|1497|1496.8|1494.2|1493.8|128911
1609853100000|2021-01-05 13:25:00|1496.2|1496|1497|1496.8|1497.4|1497|1494.2|1493.8|213169
1609853400000|2021-01-05 13:30:00|1497.2|1497|1497.4|1497.2|1499.6|1499.2|1495.4|1495|94060
1609853700000|2021-01-05 13:35:00|1497.2|1497|1498.4|1498|1499.2|1499|1496|1495.8|120240
1609854000000|2021-01-05 13:40:00|1498.6|1498.2|1498.6|1498.2|1498.8|1498.4|1497.8|1497.4|51792
1609854300000|2021-01-05 13:45:00|1498.4|1497.8|1499|1498.8|1499.2|1499|1498|1497.6|164888
1609854600000|2021-01-05 13:50:00|1498.8|1498.6|1499.2|1498.8|1499.6|1499.2|1497.8|1497.4|243673
1609854900000|2021-01-05 13:55:00|1499|1498.6|1499|1498.4|1499.8|1499.4|1498|1497.6|289647
1609855200000|2021-01-05 14:00:00|1499.2|1498.6|1500|1499.6|1500.8|1500.2|1498.2|1498|395603
1609855500000|2021-01-05 14:05:00|1499.8|1499.4|1503.6|1503.4|1503.6|1503.4|1499.8|1499.4|176723
1609855800000|2021-01-05 14:10:00|1503.8|1503.2|1507.6|1507.4|1508|1507.6|1503.8|1503.2|283461
1609856100000|2021-01-05 14:15:00|1507.8|1507.2|1511.6|1511.4|1511.8|1511.6|1506.6|1506.4|455886
1609856400000|2021-01-05 14:20:00|1511.8|1511.6|1510.8|1510.6|1512|1511.8|1509.2|1508.6|206540
1609856700000|2021-01-05 14:25:00|1511|1510.4|1517.8|1517.6|1518.6|1518.2|1510.4|1510.2|681048
1609857000000|2021-01-05 14:30:00|1517.6|1517.4|1526.8|1526|1529.4|1529|1514.8|1514.4|873175
1609857300000|2021-01-05 14:35:00|1527|1526.2|1525.2|1524.8|1528.6|1528|1522.8|1522.6|378041
1609857600000|2021-01-05 14:40:00|1525.4|1524.6|1527.8|1527|1528.8|1528.2|1523.2|1522.4|277524
1609857900000|2021-01-05 14:45:00|1528|1527.2|1536.6|1536.2|1536.6|1536.2|1527.6|1526.8|463391
1609858200000|2021-01-05 14:50:00|1536.8|1536.4|1528.8|1528.2|1538|1537.6|1527.8|1527|324398
1609858500000|2021-01-05 14:55:00|1528.6|1527.8|1536|1535.6|1537.2|1536.8|1528|1527.4|273809
1609858800000|2021-01-05 15:00:00|1536.2|1535.8|1544.8|1544.6|1545.2|1545|1535.4|1535.2|597623
1609859100000|2021-01-05 15:05:00|1545|1544.8|1545.6|1545.2|1545.8|1545.6|1540.4|1540|378434
1609859400000|2021-01-05 15:10:00|1545.4|1545|1551|1550.6|1553.4|1553|1545|1544.6|744669
1609859700000|2021-01-05 15:15:00|1551.2|1550.8|1545.4|1545|1552|1551.6|1544|1543.8|372544
1609860000000|2021-01-05 15:20:00|1545.2|1544.8|1544.8|1544.4|1546.8|1546.4|1543.4|1543|507622
1609860300000|2021-01-05 15:25:00|1545|1544.6|1544.6|1544.2|1546.4|1546|1543.4|1543.2|355090
1609860600000|2021-01-05 15:30:00|1544.8|1544|1543.4|1543|1545.8|1545.6|1541|1540.6|284273
1609860900000|2021-01-05 15:35:00|1543.6|1543.2|1545.8|1545.6|1546.2|1545.8|1543|1542.6|394960
1609861200000|2021-01-05 15:40:00|1546|1545.8|1543.4|1543|1548.2|1548|1542.6|1542.2|352973
1609861500000|2021-01-05 15:45:00|1543.6|1543.2|1547.8|1547.4|1548.2|1548|1543.2|1543|265690
1609861800000|2021-01-05 15:50:00|1547.6|1547.2|1552.6|1552.2|1553|1552.8|1546.4|1546|481884
1609862100000|2021-01-05 15:55:00|1552.8|1552.4|1551.4|1551|1554.6|1554.2|1550.6|1550.4|303710
1609862400000|2021-01-05 16:00:00|1551.6|1551.2|1558.2|1558|1558.4|1558.2|1550.8|1550.4|339962
1609862700000|2021-01-05 16:05:00|1558|1557.8|1557|1556.6|1558.6|1558.2|1554.2|1554|293976
1609863000000|2021-01-05 16:10:00|1557.2|1556.8|1552|1551.6|1557.8|1557.6|1551.4|1551.2|378681
1609863300000|2021-01-05 16:15:00|1551.8|1551.4|1552.4|1552|1554.6|1554.2|1550.4|1550.2|314291
1609863600000|2021-01-05 16:20:00|1552.2|1552.2|1557.2|1557|1557.4|1557.2|1552.2|1552.2|363005
1609863900000|2021-01-05 16:25:00|1557.4|1557.2|1557|1556|1559.6|1559.4|1556.8|1556|358248
1609920000000|2021-01-06 08:00:00|1587.8|1585.2|1601.8|1601|1603.8|1602.6|1586.6|1585.2|1471910
1609920300000|2021-01-06 08:05:00|1601.4|1600.6|1604|1603.4|1607.6|1607.4|1593.4|1593|649039
1609920600000|2021-01-06 08:10:00|1603.8|1603.2|1603|1602.2|1604.6|1604.2|1593.4|1593|409824
1609920900000|2021-01-06 08:15:00|1602.8|1602|1585|1584.4|1604.6|1603.6|1585|1584.2|474527
1609921200000|2021-01-06 08:20:00|1585.2|1584.2|1585.8|1585.2|1586|1585.6|1573.6|1572.6|679779
1609921500000|2021-01-06 08:25:00|1586|1585|1589.6|1589|1591.6|1591.2|1585|1584.2|223783
1609921800000|2021-01-06 08:30:00|1589.4|1588.8|1597.2|1596.8|1597.6|1596.8|1586.6|1586|291995
1609922100000|2021-01-06 08:35:00|1597|1596.6|1594.8|1594.2|1597.8|1597.4|1593.6|1593|330246
1609922400000|2021-01-06 08:40:00|1594.6|1594|1589.8|1589.2|1597.2|1596.8|1587|1586.4|219498
1609922700000|2021-01-06 08:45:00|1590|1589.6|1594|1593.6|1597|1596.6|1588.8|1588.2|177602
1609923000000|2021-01-06 08:50:00|1593.8|1593.8|1589.8|1589.4|1597|1596.8|1588.8|1588.4|161635
1609923300000|2021-01-06 08:55:00|1590|1589.6|1587|1586.2|1592.2|1591.6|1586.2|1586|149288
1609923600000|2021-01-06 09:00:00|1586.6|1586|1586|1585.8|1588|1587.8|1582.2|1582|150235
1609923900000|2021-01-06 09:05:00|1586.2|1586|1590.8|1590.2|1592|1591.8|1585.4|1585|143733
1609924200000|2021-01-06 09:10:00|1590.6|1590.4|1587.2|1587|1591.4|1590.8|1586.2|1585.8|89119
1609924500000|2021-01-06 09:15:00|1587.4|1587.2|1588.6|1588.2|1592.4|1592.2|1587.4|1587|139991
1609924800000|2021-01-06 09:20:00|1588.8|1588|1590.6|1590.2|1590.8|1590.4|1586.8|1586.4|99034
1609925100000|2021-01-06 09:25:00|1590.8|1590.4|1591|1590.8|1591.8|1591.6|1590|1589.8|141836
1609925400000|2021-01-06 09:30:00|1591.2|1591|1591|1590.6|1591.4|1591.2|1589.4|1589|137944
1609925700000|2021-01-06 09:35:00|1590.8|1590.4|1593.2|1593|1593.6|1593.2|1589|1588.8|233855
1609926000000|2021-01-06 09:40:00|1593.4|1592.8|1596.2|1596|1596.8|1596.6|1590.8|1590.6|264502
1609926300000|2021-01-06 09:45:00|1596.4|1596.2|1596.4|1596.2|1597.8|1597.6|1595|1594.8|243670
1609926600000|2021-01-06 09:50:00|1596.6|1596.4|1596.2|1595.8|1598.8|1598.4|1596|1595.8|189733
1609926900000|2021-01-06 09:55:00|1596|1596|1596.6|1596.4|1596.8|1596.6|1593|1592.8|317515
1609927200000|2021-01-06 10:00:00|1596.4|1596.2|1600.8|1600.6|1602|1601.8|1595.2|1595|434358
1609927500000|2021-01-06 10:05:00|1600.6|1600.4|1603|1602.8|1603.6|1603.4|1599.8|1599.6|270566
1609927800000|2021-01-06 10:10:00|1603.2|1603|1604.8|1604.6|1607|1606.8|1603.2|1603|502018
1609928100000|2021-01-06 10:15:00|1605|1604.8|1608|1607.6|1608.6|1608.4|1603.2|1602.8|292724
1609928400000|2021-01-06 10:20:00|1608.2|1607.8|1604.8|1604.6|1609.4|1609.2|1604.8|1604.6|182848
1609928700000|2021-01-06 10:25:00|1605|1604.8|1603.4|1603.2|1608.6|1608.4|1602.8|1602.6|149042
1609929000000|2021-01-06 10:30:00|1603.6|1603|1607.8|1607.4|1608.8|1608.6|1602.4|1602.2|211793
1609929300000|2021-01-06 10:35:00|1608|1607.6|1608.2|1608|1610|1609.8|1607.4|1607.2|223467
1609929600000|2021-01-06 10:40:00|1608.4|1608.2|1613|1612.8|1613.2|1613|1608.2|1608|404665
1609929900000|2021-01-06 10:45:00|1613.2|1613.2|1612.8|1612.4|1614.8|1614.6|1610.8|1610.6|233122
1609930200000|2021-01-06 10:50:00|1613|1612.6|1618.6|1618.2|1619|1618.8|1610.6|1610.4|277568
1609930500000|2021-01-06 10:55:00|1618.4|1618.4|1619.6|1619.2|1620|1619.8|1616.4|1616.2|277993
1609930800000|2021-01-06 11:00:00|1619.4|1619|1618.4|1618.2|1620|1619.6|1617.2|1617|136832
1609931100000|2021-01-06 11:05:00|1618.6|1618|1616.8|1616.6|1620|1619.8|1616.6|1616.4|134178
1609931400000|2021-01-06 11:10:00|1616.6|1616.4|1618.4|1618|1618.4|1618|1614|1613.8|216323
1609931700000|2021-01-06 11:15:00|1618.6|1617.8|1613.2|1613|1618.6|1618|1612.6|1612.4|164666
1609932000000|2021-01-06 11:20:00|1613.4|1613.2|1615.4|1615|1615.4|1615.2|1610.2|1610|222816
1609932300000|2021-01-06 11:25:00|1615.2|1615.2|1617|1616.8|1618.2|1618|1614.6|1614.4|196905
1609932600000|2021-01-06 11:30:00|1616.8|1616.6|1618.4|1618.2|1619.6|1619.4|1616|1615.6|177400
1609932900000|2021-01-06 11:35:00|1618.2|1618|1618.8|1618.6|1619.4|1619.2|1616.6|1616.2|134389
1609933200000|2021-01-06 11:40:00|1618.6|1618.4|1619.4|1619.2|1619.8|1619.6|1617.6|1617.2|172749
1609933500000|2021-01-06 11:45:00|1619.6|1619.4|1618.4|1618|1620|1619.8|1616.8|1616.6|199746
1609933800000|2021-01-06 11:50:00|1618.2|1618.2|1615.6|1615.2|1618.8|1618.6|1615.6|1615|185016
1609934100000|2021-01-06 11:55:00|1615.8|1615.4|1616.4|1616|1618|1617.8|1615|1614.8|130245
1609934400000|2021-01-06 12:00:00|1616.2|1615.8|1616.2|1616|1618.2|1618|1614.6|1614.2|175675
1609934700000|2021-01-06 12:05:00|1616|1615.8|1615.8|1615.4|1617|1616.8|1613.8|1613.4|185210
1609935000000|2021-01-06 12:10:00|1615.6|1615.6|1616.6|1616.4|1616.6|1616.4|1613.6|1613.4|124960
1609935300000|2021-01-06 12:15:00|1616.4|1616|1615.8|1615.6|1617.8|1617.6|1615.2|1615|263335
1609935600000|2021-01-06 12:20:00|1616|1615.4|1618.4|1617.8|1620.6|1620.4|1616|1615.4|447369
1609935900000|2021-01-06 12:25:00|1618.6|1618.2|1618|1617.8|1619|1618.6|1615.6|1615.2|160159
1609936200000|2021-01-06 12:30:00|1618.2|1617.6|1619.8|1619.6|1620|1619.6|1617.8|1617.6|78104
1609936500000|2021-01-06 12:35:00|1619.6|1619.4|1618.2|1618|1619.6|1619.4|1616.6|1616.2|86984
1609936800000|2021-01-06 12:40:00|1618.4|1618.2|1617.8|1617.6|1619.2|1619|1617|1616.8|121317
1609937100000|2021-01-06 12:45:00|1618|1617.8|1614.4|1614.2|1618.2|1618|1614.4|1614.2|259967
1609937400000|2021-01-06 12:50:00|1614.6|1614.4|1613|1612.6|1615.4|1615.2|1611.4|1611.2|305054
1609937700000|2021-01-06 12:55:00|1612.8|1612.4|1609|1608.4|1613|1612.6|1607.4|1607|337020
1609938000000|2021-01-06 13:00:00|1608.6|1608.2|1610.6|1610.4|1611.6|1611.4|1608.2|1608|204218
1609938300000|2021-01-06 13:05:00|1610.4|1610.2|1613.8|1613|1613.8|1613.2|1608.8|1608.6|168607
1609938600000|2021-01-06 13:10:00|1614|1613.2|1613.4|1613.2|1615|1614.8|1612.6|1612.4|101475
1609938900000|2021-01-06 13:15:00|1613.2|1613|1614.2|1614|1614.6|1614.4|1611|1610.8|106963
1609939200000|2021-01-06 13:20:00|1614.4|1614.2|1617|1616.8|1618.2|1618|1614.4|1614.2|224664
1609939500000|2021-01-06 13:25:00|1616.8|1616.6|1619.6|1619.4|1619.8|1619.6|1616.8|1616.6|262840
1609939800000|2021-01-06 13:30:00|1619.4|1619.2|1622|1621.8|1623|1622.8|1619.2|1619|266581
1609940100000|2021-01-06 13:35:00|1621.8|1621.6|1624.4|1624.2|1625|1624.8|1621.8|1621.6|466191
1609940400000|2021-01-06 13:40:00|1624.2|1624|1628.4|1628|1628.6|1628.4|1623.8|1623.6|240282
1609940700000|2021-01-06 13:45:00|1628.2|1628.2|1628.2|1628|1629.6|1629.4|1626.4|1626|135832
1609941000000|2021-01-06 13:50:00|1628|1627.8|1628.2|1628|1629.2|1629|1625|1624.8|224106
1609941300000|2021-01-06 13:55:00|1628|1627.8|1628.6|1628.4|1628.6|1628.4|1624.4|1624.2|260761
1609941600000|2021-01-06 14:00:00|1628.4|1628.2|1630.2|1630|1633.6|1633.4|1628.2|1627.8|289349
1609941900000|2021-01-06 14:05:00|1630.8|1630.2|1630.4|1630.2|1633|1632.6|1626.6|1626.2|228329
1609942200000|2021-01-06 14:10:00|1630.6|1630.4|1629.4|1629|1632.8|1632.4|1629|1628.8|192483
1609942500000|2021-01-06 14:15:00|1629.2|1628.8|1622.4|1622.2|1630|1629.6|1621.8|1621.4|241711
1609942800000|2021-01-06 14:20:00|1622.2|1622|1622.8|1622.6|1623.4|1623.2|1619.6|1619.4|251367
1609943100000|2021-01-06 14:25:00|1622.6|1622.4|1624.8|1624.4|1626.6|1626.4|1622|1621.6|207463
1609943400000|2021-01-06 14:30:00|1624.6|1624.2|1616.6|1616.2|1624.8|1624.4|1616|1615.6|462578
1609943700000|2021-01-06 14:35:00|1616.8|1616.4|1615.4|1615|1618.8|1618.2|1612|1611.4|298205
1609944000000|2021-01-06 14:40:00|1615.2|1614.8|1613|1612.4|1615.8|1615.2|1610.8|1610.2|366678
1609944300000|2021-01-06 14:45:00|1612.8|1612.6|1621.2|1620.8|1622|1621.8|1610.4|1610|434753
1609944600000|2021-01-06 14:50:00|1621.4|1621|1623.8|1623.4|1625|1624.8|1616.6|1616.4|590630
1609944900000|2021-01-06 14:55:00|1623.6|1623.2|1627|1626.4|1627.2|1626.6|1622.8|1622.2|361118
1609945200000|2021-01-06 15:00:00|1627.2|1626.6|1630.8|1630.6|1631|1630.8|1627.2|1626.4|308304
1609945500000|2021-01-06 15:05:00|1630.6|1630.4|1631|1630.6|1631.8|1631.4|1628.8|1628.6|216996
1609945800000|2021-01-06 15:10:00|1631.2|1630.8|1632.4|1632|1633|1632.8|1629.8|1629.4|291361
1609946100000|2021-01-06 15:15:00|1632.2|1632.2|1637|1636.8|1638|1637.6|1631.8|1631.2|353959
1609946400000|2021-01-06 15:20:00|1637.2|1637|1634.6|1634.2|1638.6|1638.2|1632.8|1632.4|205181
1609946700000|2021-01-06 15:25:00|1634.4|1634|1634.4|1634|1635.4|1635|1632.4|1632.2|203512
1609947000000|2021-01-06 15:30:00|1634.6|1634.2|1640.4|1640.2|1640.6|1640.4|1634.6|1634.2|428398
1609947300000|2021-01-06 15:35:00|1640.6|1640.4|1640.8|1640.4|1641.6|1641.4|1639.4|1639|397778
1609947600000|2021-01-06 15:40:00|1641|1640.6|1641|1640.6|1642|1641.8|1636.6|1636.4|408431
1609947900000|2021-01-06 15:45:00|1641.2|1640.8|1639|1638.4|1643|1642.8|1636|1635.8|238460
1609948200000|2021-01-06 15:50:00|1639.2|1638.6|1641.6|1641.2|1643.8|1643.6|1638.8|1638.4|339465
1609948500000|2021-01-06 15:55:00|1641.8|1641.4|1642.6|1642.4|1643.4|1643|1640.6|1640.2|244936
1609948800000|2021-01-06 16:00:00|1642.8|1642.6|1645|1644.6|1645|1644.8|1639.6|1639.4|378539
1609949100000|2021-01-06 16:05:00|1644.8|1644.8|1645.8|1645.4|1646.4|1646.2|1642|1641.8|366236
1609949400000|2021-01-06 16:10:00|1646|1645.6|1649.4|1648.8|1649.6|1649.2|1644|1643.6|419506
1609949700000|2021-01-06 16:15:00|1649.6|1649|1649.4|1649.2|1650|1649.8|1648|1647.6|342505
1609950000000|2021-01-06 16:20:00|1649.6|1649.4|1649.4|1649.2|1650|1649.6|1646.8|1646.6|439188
1609950300000|2021-01-06 16:25:00|1649.6|1649.4|1649.2|1648.6|1650|1649.6|1648.6|1648.2|441734
1610006400000|2021-01-07 08:00:00|1666|1663.2|1671.4|1670.8|1675.8|1675.2|1664|1663.2|814740
1610006700000|2021-01-07 08:05:00|1671.2|1670.6|1660.4|1659.8|1671.2|1670.8|1653.6|1653|437743
1610007000000|2021-01-07 08:10:00|1660.8|1660|1652.2|1651.8|1663.2|1662.8|1651.8|1651.2|347068
1610007300000|2021-01-07 08:15:00|1652.6|1652|1664.8|1664.6|1664.8|1664.6|1649.4|1648.6|372854
1610007600000|2021-01-07 08:20:00|1665|1664.8|1667.6|1667.2|1668|1667.6|1659.4|1659|258186
1610007900000|2021-01-07 08:25:00|1667.8|1667.4|1665.4|1665.2|1668.2|1667.8|1659.8|1659|183415
1610008200000|2021-01-07 08:30:00|1665.2|1665|1657|1656.4|1665.2|1665|1653.4|1652.8|344770
1610008500000|2021-01-07 08:35:00|1656.8|1656.2|1656.8|1656.4|1659|1658.6|1655.2|1655|160396
1610008800000|2021-01-07 08:40:00|1657|1656|1655.8|1655.2|1657|1656.6|1651|1650.2|273946
1610009100000|2021-01-07 08:45:00|1655.6|1655.4|1652.8|1652.6|1658.4|1658|1651.4|1651.2|224401
1610009400000|2021-01-07 08:50:00|1652.6|1652.4|1656.8|1656.4|1658.8|1658.4|1652|1651.6|118171
1610009700000|2021-01-07 08:55:00|1656.6|1656.2|1656|1655.8|1660.4|1660|1655.2|1655|168227
1610010000000|2021-01-07 09:00:00|1656.2|1655.6|1651.6|1651.2|1656.2|1655.8|1650.6|1650.4|130551
1610010300000|2021-01-07 09:05:00|1651.4|1651|1651.8|1651.4|1654.8|1654.6|1650.6|1650.4|193418
1610010600000|2021-01-07 09:10:00|1652|1651.8|1650.6|1650.4|1654|1653.8|1649.4|1649|266194
1610010900000|2021-01-07 09:15:00|1650.8|1650.6|1654|1653.6|1655.4|1655|1649.6|1649|182682
1610011200000|2021-01-07 09:20:00|1654.2|1653.8|1650.8|1650.2|1654.2|1653.8|1648.6|1648.2|143169
1610011500000|2021-01-07 09:25:00|1650.6|1650|1650|1649.6|1653|1652.8|1648.4|1647.8|155657
1610011800000|2021-01-07 09:30:00|1650.4|1649.8|1646.8|1646.6|1650.8|1650.4|1643.4|1643.2|155673
1610012100000|2021-01-07 09:35:00|1647|1646.4|1645.8|1645.6|1648.6|1648.2|1645.6|1645.4|82982
1610012400000|2021-01-07 09:40:00|1646|1645.8|1648.8|1648.6|1649|1648.6|1645.6|1645.4|81607
1610012700000|2021-01-07 09:45:00|1649|1648.8|1649.8|1649.4|1649.8|1649.4|1646.2|1646|141673
1610013000000|2021-01-07 09:50:00|1649.6|1649.6|1648.6|1648.2|1652.4|1652|1647.6|1646.8|208858
1610013300000|2021-01-07 09:55:00|1648.4|1648|1650|1649.6|1650|1649.6|1646.2|1645.8|45085
1610013600000|2021-01-07 10:00:00|1649.8|1649.4|1651.2|1650.6|1652.4|1651.8|1647.6|1647|179999
1610013900000|2021-01-07 10:05:00|1651|1650.4|1649.6|1649|1651|1650.6|1647.4|1647|129405
1610014200000|2021-01-07 10:10:00|1649.8|1649.2|1648.2|1647.6|1651.2|1651|1648.2|1647.6|94224
1610014500000|2021-01-07 10:15:00|1648|1647.4|1648.8|1648.4|1653|1652.6|1647.4|1647|93483
1610014800000|2021-01-07 10:20:00|1649|1648.6|1646.4|1646|1651|1650.6|1646.2|1646|88151
1610015100000|2021-01-07 10:25:00|1646.2|1645.8|1645.8|1645.4|1648.2|1648|1645.4|1645|137599
1610015400000|2021-01-07 10:30:00|1646|1645.6|1643|1642.8|1647.2|1647|1643|1642.8|95709
1610015700000|2021-01-07 10:35:00|1643.2|1643|1646.4|1646|1647|1646.6|1643|1642.6|118370
1610016000000|2021-01-07 10:40:00|1646.6|1646.2|1645.4|1645|1646.8|1646.6|1644|1643.6|72207
1610016300000|2021-01-07 10:45:00|1645.6|1645.2|1637.8|1637.4|1645.8|1645.6|1637|1636.6|294505
1610016600000|2021-01-07 10:50:00|1637.6|1637.6|1634.8|1634.4|1638.6|1638.2|1634|1633.8|162977
1610016900000|2021-01-07 10:55:00|1635|1634.6|1632.8|1632.4|1635.8|1635.4|1632.2|1632|111103
1610017200000|2021-01-07 11:00:00|1633|1632.6|1630|1629.6|1633.4|1633.2|1624.8|1624.6|333690
1610017500000|2021-01-07 11:05:00|1630.2|1629.8|1629|1628.6|1630.6|1630.4|1627.2|1626.6|120539
1610017800000|2021-01-07 11:10:00|1628.8|1628.4|1630|1629.6|1632|1631.6|1628.6|1628.2|93328
1610018100000|2021-01-07 11:15:00|1629.8|1629.4|1631.6|1631.2|1633|1632.8|1629.4|1629|66373
1610018400000|2021-01-07 11:20:00|1631.4|1631|1629|1628.8|1632|1631.6|1628.6|1628|80089
1610018700000|2021-01-07 11:25:00|1629.2|1628.6|1629.6|1629.2|1630.4|1630.2|1627.6|1627.2|78904
1610019000000|2021-01-07 11:30:00|1629.8|1629.4|1630.8|1630.6|1631.2|1630.6|1628|1627.8|59057
1610019300000|2021-01-07 11:35:00|1631|1630.8|1631|1630.6|1633|1632.8|1630.6|1630.2|48900
1610019600000|2021-01-07 11:40:00|1630.8|1630.4|1628.6|1628.2|1631.4|1631|1627.6|1627.2|70445
1610019900000|2021-01-07 11:45:00|1628.8|1628.4|1631.4|1631.2|1631.8|1631.4|1627.2|1627|68226
1610020200000|2021-01-07 11:50:00|1631.6|1631.4|1630|1629.6|1632.4|1632|1629.4|1629.2|84232
1610020500000|2021-01-07 11:55:00|1629.8|1629.4|1625.8|1625.2|1630|1629.4|1624.8|1624.6|101298
1610020800000|2021-01-07 12:00:00|1626|1625.4|1629|1628.6|1629.8|1629.4|1624.8|1624.4|46457
1610021100000|2021-01-07 12:05:00|1629.2|1628.8|1629.2|1628.8|1630|1629.8|1628.2|1628|62230
1610021400000|2021-01-07 12:10:00|1629|1628.6|1628.6|1628.2|1630.4|1630.2|1628.4|1628.2|38821
1610021700000|2021-01-07 12:15:00|1628.4|1628|1626|1625.6|1629.6|1629.4|1625.8|1625.6|119442
1610022000000|2021-01-07 12:20:00|1626.2|1625.8|1624.8|1624.6|1626.4|1626|1623.8|1623.6|145018
1610022300000|2021-01-07 12:25:00|1625|1624.4|1625.4|1625.2|1628.2|1627.8|1624.8|1624.4|47838
1610022600000|2021-01-07 12:30:00|1625.8|1625.6|1626.6|1626.2|1628.8|1628.4|1625.6|1625.4|111920
1610022900000|2021-01-07 12:35:00|1626.8|1626.4|1627.2|1627|1627.6|1627.2|1625.2|1625|60027
1610023200000|2021-01-07 12:40:00|1627|1626.8|1629.4|1629|1629.8|1629.4|1626.6|1626.4|82928
1610023500000|2021-01-07 12:45:00|1629.6|1628.8|1627.4|1627|1630|1629.8|1627.2|1626.8|55449
1610023800000|2021-01-07 12:50:00|1627.2|1627.2|1628.2|1627.6|1628.6|1628.4|1624|1623.6|94933
1610024100000|2021-01-07 12:55:00|1628|1627.8|1629.2|1629|1629.4|1629.2|1625.2|1625|106850
1610024400000|2021-01-07 13:00:00|1629.4|1628.8|1630.6|1630.4|1630.6|1630.4|1628.6|1628.2|120697
1610024700000|2021-01-07 13:05:00|1630.8|1630.6|1631|1630.6|1632|1631.6|1630|1629.8|44702
1610025000000|2021-01-07 13:10:00|1631.2|1630.8|1626.8|1626.2|1632|1631.8|1626.2|1626|80241
1610025300000|2021-01-07 13:15:00|1626.6|1626.4|1629.4|1629|1629.4|1629.2|1624.6|1624.2|91971
1610025600000|2021-01-07 13:20:00|1629.6|1629.2|1628.8|1628.4|1631|1630.8|1628.6|1628.4|54060
1610025900000|2021-01-07 13:25:00|1628.6|1628.2|1628|1627.4|1628.8|1628.4|1626.2|1626|41254
1610026200000|2021-01-07 13:30:00|1628.2|1627.6|1630|1629.8|1630.2|1630|1628.2|1627.6|44718
1610026500000|2021-01-07 13:35:00|1629.8|1629.6|1629.4|1629.2|1629.8|1629.6|1628|1627.6|27696
1610026800000|2021-01-07 13:40:00|1629.6|1629.4|1629.8|1629.6|1630.4|1630.2|1628.4|1628.2|84237
1610027100000|2021-01-07 13:45:00|1630|1629.8|1628.6|1628.2|1630.8|1630.6|1627.6|1627.4|91166
1610027400000|2021-01-07 13:50:00|1628.4|1628|1629.8|1629.6|1630|1629.8|1628|1627.6|67737
1610027700000|2021-01-07 13:55:00|1630|1629.8|1632.2|1631.6|1633.2|1633|1629.6|1629.2|77414
1610028000000|2021-01-07 14:00:00|1632|1631.8|1635.8|1635.4|1637|1636.6|1631.8|1631.8|143814
1610028300000|2021-01-07 14:05:00|1636|1635.6|1638|1637.8|1639|1638.8|1635|1634.6|162567
1610028600000|2021-01-07 14:10:00|1638.2|1638|1637.6|1637.4|1638.4|1638.2|1635|1634.8|122008
1610028900000|2021-01-07 14:15:00|1637.8|1637.6|1638.4|1638.2|1639.2|1639|1636.4|1636.2|127154
1610029200000|2021-01-07 14:20:00|1638.2|1638|1633.6|1633.4|1639.2|1638.8|1633.4|1633.2|147251
1610029500000|2021-01-07 14:25:00|1633.4|1633.2|1631.4|1631.2|1634|1633.8|1630.2|1630|171615
1610029800000|2021-01-07 14:30:00|1631.6|1631.4|1623.8|1623.2|1632|1631.8|1622.6|1622.4|701583
1610030100000|2021-01-07 14:35:00|1623.6|1623|1623.6|1623.2|1628|1627.6|1622.6|1622.2|181380
1610030400000|2021-01-07 14:40:00|1623.8|1623.4|1629.8|1629.4|1633.8|1633.4|1622.4|1622.2|305934
1610030700000|2021-01-07 14:45:00|1630.2|1629.2|1633.8|1633.6|1636|1635.6|1630.2|1629.2|195851
1610031000000|2021-01-07 14:50:00|1633.6|1633.4|1632.8|1632.4|1636|1635.6|1631.8|1631.6|158149
1610031300000|2021-01-07 14:55:00|1633|1632.6|1635.2|1634.2|1636|1635.6|1632.2|1631.8|122793
1610031600000|2021-01-07 15:00:00|1635.4|1634.4|1638.8|1638.2|1640|1639.8|1635|1634.4|305272
1610031900000|2021-01-07 15:05:00|1639.2|1638|1636.2|1635.6|1640.6|1640.4|1635.6|1635.2|149836
1610032200000|2021-01-07 15:10:00|1636.4|1635.8|1634.6|1634|1637|1636.8|1631.6|1631.4|157429
1610032500000|2021-01-07 15:15:00|1634.8|1634.2|1639.6|1639.2|1640.2|1640|1632.4|1632|133806
1610032800000|2021-01-07 15:20:00|1639.8|1639.4|1638|1637.4|1640.4|1640|1636.6|1636.4|153183
1610033100000|2021-01-07 15:25:00|1637.8|1637.6|1639.6|1639.2|1640.6|1640.4|1637.6|1637.2|124077
1610033400000|2021-01-07 15:30:00|1639.8|1639.4|1649|1648.6|1649|1648.8|1639.8|1639.4|349031
1610033700000|2021-01-07 15:35:00|1649.2|1648.8|1653.6|1653.4|1654.8|1654.6|1649.2|1648.6|318338
1610034000000|2021-01-07 15:40:00|1653.4|1653.2|1654|1653.6|1654|1653.8|1649|1648.6|133483
1610034300000|2021-01-07 15:45:00|1654.2|1653.8|1655.8|1655.4|1656|1655.6|1652|1651.8|232657
1610034600000|2021-01-07 15:50:00|1655.6|1655.6|1657|1656.8|1657|1656.8|1654.6|1654.4|260234
1610034900000|2021-01-07 15:55:00|1656.8|1656.6|1655.6|1655.2|1658.4|1658.2|1654.2|1654|204708
1610035200000|2021-01-07 16:00:00|1655.8|1655.4|1652.6|1652|1656|1655.6|1651.2|1651|171332
1610035500000|2021-01-07 16:05:00|1652.8|1652.4|1646.4|1646.2|1653|1652.8|1646|1645.6|189534
1610035800000|2021-01-07 16:10:00|1646.6|1646.4|1652.6|1652.4|1653.8|1653.4|1646.4|1646.2|147260
1610036100000|2021-01-07 16:15:00|1652.8|1652.6|1652.6|1652.4|1654|1653.8|1651.2|1650.8|110629
1610036400000|2021-01-07 16:20:00|1652.8|1652.6|1651|1650.6|1654|1653.8|1650.8|1650.4|130314
1610036700000|2021-01-07 16:25:00|1651.2|1650.8|1650.8|1650.2|1653|1652.8|1650.8|1650.2|144742
1610092800000|2021-01-08 08:00:00|1653.6|1650|1661|1660.4|1663|1662.4|1650.8|1650|464189
1610093100000|2021-01-08 08:05:00|1661.4|1660.6|1646.2|1645.2|1661.8|1661.2|1644.4|1643.4|339230
1610093400000|2021-01-08 08:10:00|1646.4|1645.4|1652.8|1651.6|1656.2|1655|1646|1645.4|140241
1610093700000|2021-01-08 08:15:00|1653|1651.8|1658.2|1657.6|1659|1658.6|1653|1651.8|147344
1610094000000|2021-01-08 08:20:00|1658.4|1658|1656.8|1656.4|1660.6|1659.8|1655.4|1655|149710
1610094300000|2021-01-08 08:25:00|1656.6|1656.2|1657.8|1657|1659.2|1658.8|1654.2|1654|104625
1610094600000|2021-01-08 08:30:00|1657.6|1656.8|1655.2|1654.6|1657.8|1657.4|1651|1650.6|146927
1610094900000|2021-01-08 08:35:00|1655.4|1654.8|1659.4|1659|1659.6|1659|1655|1654.6|121866
1610095200000|2021-01-08 08:40:00|1659.2|1658.8|1658.8|1658.4|1659.6|1659.2|1655.2|1655|119488
1610095500000|2021-01-08 08:45:00|1658.6|1658|1656.2|1655.8|1658.8|1658|1654.2|1654|151918
1610095800000|2021-01-08 08:50:00|1655.8|1655.6|1653.8|1653.4|1656.2|1655.8|1651.6|1651.2|123306
1610096100000|2021-01-08 08:55:00|1653.6|1653.2|1654.2|1653.8|1655.6|1655.2|1651|1650.8|106666
1610096400000|2021-01-08 09:00:00|1654|1653.6|1648.6|1647.8|1654.2|1653.8|1646.8|1646.6|165390
1610096700000|2021-01-08 09:05:00|1648.4|1647.6|1647.6|1647.2|1649.6|1649.2|1645.4|1645|123050
1610097000000|2021-01-08 09:10:00|1647.8|1646.8|1647.2|1646.8|1648.8|1648.6|1645.2|1645|85954
1610097300000|2021-01-08 09:15:00|1647|1646.6|1646.2|1646|1648.6|1648.4|1646|1645.8|66639
1610097600000|2021-01-08 09:20:00|1646.4|1646.2|1643.4|1643|1646.6|1646.2|1640.2|1640|151606
1610097900000|2021-01-08 09:25:00|1643.6|1643.2|1637.2|1636.6|1643.8|1643.4|1636.2|1636|150499
1610098200000|2021-01-08 09:30:00|1637.4|1636.8|1636.4|1635.8|1638.6|1638|1633.4|1633.2|139736
1610098500000|2021-01-08 09:35:00|1636.6|1636|1636|1635.6|1637|1636.6|1634|1633.6|114012
1610098800000|2021-01-08 09:40:00|1636.2|1635.8|1636.6|1636.2|1636.8|1636.4|1634.8|1634.6|90673
1610099100000|2021-01-08 09:45:00|1636.8|1636.4|1634.4|1634.2|1638|1637.6|1634.4|1634.2|129432
1610099400000|2021-01-08 09:50:00|1634.6|1634.4|1636|1635.4|1637|1636.6|1634.6|1634.2|82975
1610099700000|2021-01-08 09:55:00|1636.2|1635.6|1636.2|1635.8|1637.8|1637|1635.2|1635|118669
1610100000000|2021-01-08 10:00:00|1636.4|1636|1637.4|1637.2|1638.4|1638|1633.2|1633|78140
1610100300000|2021-01-08 10:05:00|1637.6|1637.4|1635.8|1635.6|1638.2|1637.6|1635.4|1635|42630
1610100600000|2021-01-08 10:10:00|1635.6|1635.4|1638.8|1638.4|1639.2|1638.8|1635.2|1635|59461
1610100900000|2021-01-08 10:15:00|1639|1638.6|1637.8|1637.4|1639.6|1639.4|1637|1636.8|56951
1610101200000|2021-01-08 10:20:00|1637.6|1637.6|1639.4|1639.2|1641.6|1641.4|1637.2|1637|82982
1610101500000|2021-01-08 10:25:00|1639.6|1639|1638.6|1638.2|1639.8|1639.4|1636.8|1636.4|33659
1610101800000|2021-01-08 10:30:00|1638.8|1638.4|1638.6|1638.2|1641|1640.6|1637.4|1637|96426
1610102100000|2021-01-08 10:35:00|1638.4|1638|1638.8|1638.4|1639.6|1639.2|1636.8|1636.4|47361
1610102400000|2021-01-08 10:40:00|1639|1638.6|1635.6|1635.2|1639|1638.6|1634.6|1634.4|60311
1610102700000|2021-01-08 10:45:00|1635.4|1635|1637.4|1637|1637.4|1637|1634.4|1634|33795
1610103000000|2021-01-08 10:50:00|1637.6|1637.2|1638.2|1637.8|1638.8|1638.6|1636.8|1636.4|66383
1610103300000|2021-01-08 10:55:00|1638.4|1638|1640|1639.8|1640|1639.8|1637.8|1637.6|50271
1610103600000|2021-01-08 11:00:00|1640.2|1639.6|1641|1640.8|1641|1640.8|1639|1638.8|49633
1610103900000|2021-01-08 11:05:00|1640.8|1640.6|1644.8|1644.4|1645.4|1645.2|1640.6|1640.4|59218
1610104200000|2021-01-08 11:10:00|1644.6|1644.2|1647.6|1647.2|1647.6|1647.2|1644.2|1644|69649
1610104500000|2021-01-08 11:15:00|1647.8|1647.4|1644.8|1644.4|1647.8|1647.6|1643.6|1643.4|77914
1610104800000|2021-01-08 11:20:00|1644.6|1644.6|1646|1645.6|1647.4|1647|1644.4|1644.2|62202
1610105100000|2021-01-08 11:25:00|1646.2|1645.8|1648.2|1647.8|1648.2|1648|1645.2|1645|68247
1610105400000|2021-01-08 11:30:00|1648|1647.6|1648.2|1647.8|1649|1648.8|1647.4|1647.2|43455
1610105700000|2021-01-08 11:35:00|1648|1648|1649.8|1649.6|1650.4|1650.2|1647.2|1647|90615
1610106000000|2021-01-08 11:40:00|1649.6|1649.4|1649.8|1649.6|1650.8|1650.4|1648.6|1648.4|46564
1610106300000|2021-01-08 11:45:00|1650|1649.8|1648|1647.6|1651|1650.8|1647.6|1647.4|105863
1610106600000|2021-01-08 11:50:00|1647.8|1647.4|1649.2|1648.8|1649.6|1649.2|1647|1646.6|44396
1610106900000|2021-01-08 11:55:00|1649.4|1649|1649.2|1648.8|1649.4|1649|1647.4|1647|42108
1610107200000|2021-01-08 12:00:00|1649.4|1649|1648.8|1648.6|1649.8|1649.6|1648.4|1647.8|28179
1610107500000|2021-01-08 12:05:00|1648.6|1648.4|1649.4|1648.8|1649.4|1649|1646.8|1646.4|61388
1610107800000|2021-01-08 12:10:00|1649.6|1649|1649.2|1649|1649.8|1649.6|1647.6|1647.2|39076
1610108100000|2021-01-08 12:15:00|1649.4|1649.2|1650|1649.4|1650.4|1650.2|1649.2|1649|88664
1610108400000|2021-01-08 12:20:00|1650.2|1649.6|1649.4|1649|1650.4|1650.2|1647.8|1647.6|50366
1610108700000|2021-01-08 12:25:00|1649.2|1648.8|1648|1647.6|1649.4|1649.2|1647.4|1647.2|81526
1610109000000|2021-01-08 12:30:00|1647.8|1647.4|1648.4|1648|1649|1648.6|1646.2|1646|63353
1610109300000|2021-01-08 12:35:00|1648.6|1648.2|1647.8|1647.4|1649|1648.8|1646.8|1646.6|34090
1610109600000|2021-01-08 12:40:00|1648|1647.6|1647|1646.6|1648.4|1648.2|1646.4|1646|30789
1610109900000|2021-01-08 12:45:00|1646.8|1646.4|1644.8|1644.4|1647|1646.8|1644.6|1644.2|46248
1610110200000|2021-01-08 12:50:00|1645|1644.6|1644.2|1643.6|1645.8|1645.6|1642.6|1642.4|88040
1610110500000|2021-01-08 12:55:00|1644|1643.4|1644.6|1644.4|1645|1644.6|1643.2|1642.8|49451
1610110800000|2021-01-08 13:00:00|1644.4|1644.2|1646.6|1646.2|1646.6|1646.4|1644.4|1644.2|38904
1610111100000|2021-01-08 13:05:00|1646.4|1646|1644.8|1644.6|1646.8|1646.6|1644.2|1644|37210
1610111400000|2021-01-08 13:10:00|1645|1644.8|1646.6|1646.4|1646.6|1646.4|1644.8|1644.8|26441
1610111700000|2021-01-08 13:15:00|1646.8|1646.6|1648|1647.4|1648.2|1648|1646.8|1646.4|33723
1610112000000|2021-01-08 13:20:00|1647.6|1647.6|1649|1648.8|1649|1648.8|1647.6|1647.2|36779
1610112300000|2021-01-08 13:25:00|1649.2|1649|1648.8|1648|1650|1649.8|1648.4|1647.6|50269
1610112600000|2021-01-08 13:30:00|1648.6|1648.2|1648|1647.6|1649.8|1649.4|1646.6|1646|179249
1610112900000|2021-01-08 13:35:00|1647.8|1647.8|1649.6|1649.2|1650|1649.8|1647.8|1647.6|58152
1610113200000|2021-01-08 13:40:00|1649.4|1649.4|1649.4|1648.8|1650.4|1650.2|1648.6|1648.2|117201
1610113500000|2021-01-08 13:45:00|1649.2|1649|1648.4|1648|1649.8|1649.4|1647.6|1647.2|64709
1610113800000|2021-01-08 13:50:00|1648.6|1648.2|1644.6|1644.2|1649.2|1649|1644.4|1644|81760
1610114100000|2021-01-08 13:55:00|1644.8|1644|1644.2|1643.6|1646.4|1646|1643.8|1643.6|60539
1610114400000|2021-01-08 14:00:00|1644.4|1643.8|1645.6|1645.4|1646.8|1646.6|1643.8|1643.6|57157
1610114700000|2021-01-08 14:05:00|1645.4|1645.2|1648.4|1648|1648.8|1648.6|1645.4|1645.2|90946
1610115000000|2021-01-08 14:10:00|1648.2|1647.8|1648|1647.8|1648.4|1648.2|1646.6|1646.2|117214
1610115300000|2021-01-08 14:15:00|1648.2|1648|1647.6|1647.2|1649|1648.8|1646.8|1646.6|44785
1610115600000|2021-01-08 14:20:00|1647.4|1647|1646.4|1646|1648|1647.6|1646|1645.8|152596
1610115900000|2021-01-08 14:25:00|1646.2|1645.6|1645.4|1645.2|1647.8|1647.6|1645.2|1645|86459
1610116200000|2021-01-08 14:30:00|1645.6|1645|1643.2|1643|1646.8|1646.6|1641|1640.8|238006
1610116500000|2021-01-08 14:35:00|1643.4|1642.8|1636.8|1636.4|1645.4|1644.8|1636.2|1636|181313
1610116800000|2021-01-08 14:40:00|1636.6|1636.2|1643.6|1643|1643.8|1643.4|1633.4|1633.2|202020
1610117100000|2021-01-08 14:45:00|1643.4|1642.8|1637.6|1637.2|1643.4|1643|1636.4|1636|214088
1610117400000|2021-01-08 14:50:00|1637.4|1637.4|1634.2|1633.4|1638|1637.8|1632.4|1632.2|172619
1610117700000|2021-01-08 14:55:00|1634|1633.6|1636|1635.6|1637.6|1637.2|1633|1632.6|126172
1610118000000|2021-01-08 15:00:00|1636.2|1635.8|1637.8|1637.2|1638.8|1638.4|1634.8|1634.2|102967
1610118300000|2021-01-08 15:05:00|1638|1637.4|1639.2|1638.8|1640|1639.6|1636.6|1636.2|120666
1610118600000|2021-01-08 15:10:00|1639.4|1639|1638.2|1638|1642|1641.6|1638.2|1638|133694
1610118900000|2021-01-08 15:15:00|1638|1637.8|1638|1637.6|1640.2|1640|1637|1636.8|71306
1610119200000|2021-01-08 15:20:00|1637.8|1637.8|1639|1638.6|1640|1639.8|1637.8|1637.6|140478
1610119500000|2021-01-08 15:25:00|1639.2|1638.8|1637|1636.8|1640.6|1640.4|1637|1636.6|200072
1610119800000|2021-01-08 15:30:00|1637.2|1637|1636.8|1636.4|1640.4|1640|1636|1635.6|129105
1610120100000|2021-01-08 15:35:00|1636.6|1636.2|1638.6|1638.2|1639.4|1639|1635.2|1635|76197
1610120400000|2021-01-08 15:40:00|1638.8|1638.4|1639.8|1639.2|1640|1639.8|1638|1637.6|45335
1610120700000|2021-01-08 15:45:00|1639.6|1639.4|1640|1639.8|1643.2|1643|1639.2|1638.8|336759
1610121000000|2021-01-08 15:50:00|1640.4|1640|1638.2|1638|1642|1641.6|1637.6|1637.4|122253
1610121300000|2021-01-08 15:55:00|1638.4|1638.2|1638.8|1638.4|1639.4|1639.2|1637.8|1637.4|109791
1610121600000|2021-01-08 16:00:00|1638.6|1638.6|1636.6|1636.2|1639.2|1639|1635.6|1635.4|83246
1610121900000|2021-01-08 16:05:00|1636.8|1636.4|1635.2|1634.6|1637.6|1637.2|1634.6|1634.2|156423
1610122200000|2021-01-08 16:10:00|1635.4|1634.8|1639.2|1638.8|1639.4|1639|1635|1634.6|117248
1610122500000|2021-01-08 16:15:00|1639.4|1639|1641.2|1640.6|1641.4|1641|1639|1638.8|165758
1610122800000|2021-01-08 16:20:00|1641.4|1640.8|1642.4|1642|1642.4|1642.2|1640.4|1640|215519
1610123100000|2021-01-08 16:25:00|1642.2|1642.2|1639.6|1639|1642.2|1642.2|1639.4|1639|100535
1610352000000|2021-01-11 08:00:00|1635|1634|1623.6|1623|1637.2|1636.4|1623.2|1622.4|438598
1610352300000|2021-01-11 08:05:00|1623.4|1622.6|1634.6|1634|1635|1634.6|1623|1622.4|238727
1610352600000|2021-01-11 08:10:00|1634.4|1634.2|1640|1639.2|1642.6|1641.8|1633.2|1632.4|368660
1610352900000|2021-01-11 08:15:00|1640.2|1639|1635.6|1635|1641.8|1641|1635|1634.2|220633
1610353200000|2021-01-11 08:20:00|1635.4|1635.2|1633.6|1633|1639.2|1638.8|1633.4|1632.6|83034
1610353500000|2021-01-11 08:25:00|1633.4|1632.8|1632|1631.2|1633.6|1633.2|1630.6|1630|80332
1610353800000|2021-01-11 08:30:00|1631.8|1631.4|1630.2|1629.6|1632.4|1631.8|1628.2|1627.6|166497
1610354100000|2021-01-11 08:35:00|1630|1629.4|1634.4|1633.6|1634.6|1634.2|1629.4|1629|80379
1610354400000|2021-01-11 08:40:00|1634.2|1633.4|1634.6|1634.4|1635.2|1635|1633.6|1633|145009
1610354700000|2021-01-11 08:45:00|1634.4|1634.2|1634.6|1634|1635.2|1635|1633.4|1633|129301
1610355000000|2021-01-11 08:50:00|1634.4|1633.8|1635.8|1635.2|1638.2|1638|1633.6|1633.4|199512
1610355300000|2021-01-11 08:55:00|1636|1635.4|1638.4|1637.8|1638.6|1638.4|1634.8|1634.6|153137
1610355600000|2021-01-11 09:00:00|1638.2|1638.2|1640.4|1640|1640.6|1640.4|1637.6|1637.2|129114
1610355900000|2021-01-11 09:05:00|1640.6|1640.2|1638|1637.6|1641.8|1641.4|1637.6|1637.4|110458
1610356200000|2021-01-11 09:10:00|1637.8|1637.4|1636.6|1636.2|1639.2|1638.8|1636|1635.6|86360
1610356500000|2021-01-11 09:15:00|1636.8|1636.4|1635|1634.4|1637.8|1637.4|1635|1634.4|57328
1610356800000|2021-01-11 09:20:00|1634.8|1634.2|1636|1635.4|1637.2|1636.6|1634|1633.8|44784
1610357100000|2021-01-11 09:25:00|1636.2|1635.8|1633.2|1632.6|1636.2|1636|1632.8|1632.4|67835
1610357400000|2021-01-11 09:30:00|1633.4|1632.8|1630|1629.6|1634|1633.4|1629.2|1629|99095
1610357700000|2021-01-11 09:35:00|1630.2|1629.8|1626.2|1626|1631.2|1631|1625.8|1625.6|125862
1610358000000|2021-01-11 09:40:00|1626.4|1625.8|1627|1626.6|1629.6|1629.2|1626.2|1625.8|58784
1610358300000|2021-01-11 09:45:00|1627.2|1626.8|1626.2|1625.8|1627.6|1627.2|1625.6|1625.4|54613
1610358600000|2021-01-11 09:50:00|1626.4|1626|1626.8|1626.2|1627.8|1627.4|1625.8|1625.4|53521
1610358900000|2021-01-11 09:55:00|1626.6|1626.4|1628.4|1628|1629.4|1629.2|1626.6|1626.4|34787
1610359200000|2021-01-11 10:00:00|1628.2|1627.8|1627.4|1626.8|1628.8|1628.4|1627|1626.6|49018
1610359500000|2021-01-11 10:05:00|1627.6|1627|1629.8|1629.4|1630.2|1630|1627.4|1627|49139
1610359800000|2021-01-11 10:10:00|1629.6|1629.2|1631.6|1631.2|1632|1631.8|1629.2|1629|42571
1610360100000|2021-01-11 10:15:00|1631.8|1631.4|1631.8|1631.2|1631.8|1631.4|1630.6|1630.2|25922
1610360400000|2021-01-11 10:20:00|1632|1631.4|1632|1631.6|1632.8|1632.6|1631.4|1631|47348
1610360700000|2021-01-11 10:25:00|1631.8|1631.8|1632.2|1631.8|1632.6|1632.2|1631.2|1631|16616
1610361000000|2021-01-11 10:30:00|1632|1631.6|1631|1630.6|1633.4|1633.2|1630|1629.6|53254
1610361300000|2021-01-11 10:35:00|1630.8|1630.4|1630.6|1630.2|1631.4|1631|1630.2|1630|34478
1610361600000|2021-01-11 10:40:00|1630.8|1630.4|1628|1627.6|1631|1630.8|1627.2|1627|42904
1610361900000|2021-01-11 10:45:00|1628.2|1627.8|1628.2|1627.8|1630.4|1630.2|1627.6|1627.4|26746
1610362200000|2021-01-11 10:50:00|1628.4|1628|1627.2|1626.8|1628.4|1628|1626.4|1626.2|35728
1610362500000|2021-01-11 10:55:00|1627.4|1627|1627|1626.6|1627.8|1627.4|1626.2|1626|47804
1610362800000|2021-01-11 11:00:00|1627.2|1626.4|1627.6|1627.2|1627.8|1627.6|1626.6|1626.2|49261
1610363100000|2021-01-11 11:05:00|1627.8|1627.4|1627.4|1627|1628|1627.8|1626|1625.8|51178
1610363400000|2021-01-11 11:10:00|1627.2|1626.8|1624.8|1624.2|1627.6|1627.2|1624.6|1624.2|77750
1610363700000|2021-01-11 11:15:00|1624.6|1624|1626.4|1626|1626.4|1626.2|1624.4|1624|33256
1610364000000|2021-01-11 11:20:00|1626.2|1626.2|1626.8|1626.2|1628.4|1628|1625.6|1625.2|133941
1610364300000|2021-01-11 11:25:00|1626.6|1626.4|1626.6|1626.2|1627|1626.8|1625.4|1625.2|27660
1610364600000|2021-01-11 11:30:00|1626.4|1626|1625.8|1625.4|1626.4|1626.2|1625|1624.8|51502
1610364900000|2021-01-11 11:35:00|1626|1625.8|1627.4|1627|1627.6|1627.2|1625.6|1625.4|10089
1610365200000|2021-01-11 11:40:00|1627.2|1626.8|1626.6|1626|1627.4|1627|1625.8|1625.6|16780
1610365500000|2021-01-11 11:45:00|1626.4|1626.2|1627|1626.6|1627.6|1627.2|1625.8|1625.6|45982
1610365800000|2021-01-11 11:50:00|1627.2|1626.8|1627.2|1626.8|1628.2|1628|1626.6|1626.2|41911
1610366100000|2021-01-11 11:55:00|1627|1626.6|1628.8|1628.2|1628.8|1628.4|1626.2|1625.8|34210
1610366400000|2021-01-11 12:00:00|1629|1628.4|1630.6|1630.4|1631.2|1631|1628.6|1628.2|44090
1610366700000|2021-01-11 12:05:00|1630.4|1630.2|1630.2|1630|1630.6|1630.4|1629.6|1629.2|19547
1610367000000|2021-01-11 12:10:00|1630.6|1630.2|1629.8|1629.4|1630.6|1630.2|1629.2|1629|28971
1610367300000|2021-01-11 12:15:00|1629.6|1629.2|1629.2|1628.8|1630.4|1630.2|1628.8|1628.6|20922
1610367600000|2021-01-11 12:20:00|1629|1628.6|1626.8|1626.4|1629.2|1628.6|1626.6|1626.2|35335
1610367900000|2021-01-11 12:25:00|1626.6|1626.2|1629|1628.4|1629|1628.4|1624.8|1624.4|48349
1610368200000|2021-01-11 12:30:00|1629.2|1628.6|1627.4|1627|1629.6|1629.4|1627.2|1627|41730
1610368500000|2021-01-11 12:35:00|1627.2|1626.8|1628|1627.6|1628.6|1628.4|1626.6|1626.2|38496
1610368800000|2021-01-11 12:40:00|1628.2|1627.8|1631.4|1631|1631.4|1631|1628.2|1627.8|75123
1610369100000|2021-01-11 12:45:00|1631.2|1630.8|1631.2|1630.8|1632|1631.8|1630.4|1630.2|45333
1610369400000|2021-01-11 12:50:00|1631|1630.6|1631.4|1630.8|1632|1631.8|1630.8|1630.4|28496
1610369700000|2021-01-11 12:55:00|1631.2|1631|1630.6|1630|1632|1631.6|1629.6|1629.4|45806
1610370000000|2021-01-11 13:00:00|1630.4|1629.8|1629.6|1629.2|1630.6|1630.2|1628.8|1628.6|34201
1610370300000|2021-01-11 13:05:00|1629.4|1629|1631.4|1631|1632|1631.8|1628.8|1628.6|51681
1610370600000|2021-01-11 13:10:00|1631.2|1630.8|1634.8|1634.6|1635|1634.6|1631|1630.6|93084
1610370900000|2021-01-11 13:15:00|1634.6|1634.4|1630.2|1630|1634.6|1634.6|1630.2|1630|71830
1610371200000|2021-01-11 13:20:00|1630|1629.8|1630.6|1630.2|1631.2|1631|1629.4|1629.2|58732
1610371500000|2021-01-11 13:25:00|1630.4|1630.4|1628.8|1628.2|1630.6|1630.4|1628.2|1628|35443
1610371800000|2021-01-11 13:30:00|1628.6|1628.4|1628.8|1628.4|1629|1628.8|1627.6|1627.4|45028
1610372100000|2021-01-11 13:35:00|1628.6|1628.2|1626.6|1626.2|1628.6|1628.2|1626.4|1626.2|42622
1610372400000|2021-01-11 13:40:00|1626.4|1626.4|1626|1625.6|1626.8|1626.6|1625.4|1625|70056
1610372700000|2021-01-11 13:45:00|1625.8|1625.4|1624.2|1623.8|1627|1626.8|1624|1623.8|71136
1610373000000|2021-01-11 13:50:00|1624.4|1624|1621.4|1621.2|1624.8|1624.6|1621.2|1621|75364
1610373300000|2021-01-11 13:55:00|1621.2|1621|1621.4|1621|1623.4|1623|1620.8|1620.4|59838
1610373600000|2021-01-11 14:00:00|1621.6|1621.2|1620.6|1620.4|1623.2|1622.8|1620.4|1620.2|54665
1610373900000|2021-01-11 14:05:00|1620.4|1620.2|1619.8|1619.2|1622|1621.8|1618.8|1618.4|163647
1610374200000|2021-01-11 14:10:00|1619.6|1619.4|1617|1616.8|1620|1619.6|1617|1616.8|73680
1610374500000|2021-01-11 14:15:00|1616.8|1616.6|1614.8|1614.6|1619|1618.8|1614.4|1614|145026
1610374800000|2021-01-11 14:20:00|1615|1614.4|1614.4|1614|1615.8|1615.4|1611.8|1611.6|224236
1610375100000|2021-01-11 14:25:00|1614.2|1613.4|1613.4|1613|1616.2|1616|1613|1612.6|131274
1610375400000|2021-01-11 14:30:00|1613.2|1613.2|1629.4|1628.6|1630.4|1630|1609|1608.6|403373
1610375700000|2021-01-11 14:35:00|1629|1628.4|1629|1628.4|1632|1631.4|1626.2|1625.8|286391
1610376000000|2021-01-11 14:40:00|1628.8|1628.2|1630|1629.8|1632.4|1632.2|1627.8|1627.6|362758
1610376300000|2021-01-11 14:45:00|1630.2|1630|1630.2|1629.4|1632|1631.8|1628.6|1628|132735
1610376600000|2021-01-11 14:50:00|1630|1629.2|1633.2|1632.8|1633.4|1633|1627.8|1627.6|112363
1610376900000|2021-01-11 14:55:00|1633.4|1633|1635.8|1635.2|1638|1637.6|1633.4|1632.8|200609
1610377200000|2021-01-11 15:00:00|1636|1635.6|1635|1634.8|1637.8|1637.4|1634.2|1633.6|109720
1610377500000|2021-01-11 15:05:00|1634.8|1634.6|1634|1633.6|1635|1634.8|1632.8|1632.6|74231
1610377800000|2021-01-11 15:10:00|1634.2|1633.4|1633.4|1632.8|1636.4|1636.2|1632.6|1632.2|116089
1610378100000|2021-01-11 15:15:00|1633|1632.6|1636.8|1636|1636.8|1636.6|1631.8|1631.6|134076
1610378400000|2021-01-11 15:20:00|1637|1636.2|1635.4|1635|1637.6|1637.4|1635|1634.6|65747
1610378700000|2021-01-11 15:25:00|1635.2|1634.8|1635.2|1634.8|1637|1636.6|1633.4|1633.2|73930
1610379000000|2021-01-11 15:30:00|1635.4|1635|1635.8|1635.4|1636.4|1636.2|1634.6|1634.2|55511
1610379300000|2021-01-11 15:35:00|1636|1635.6|1633.8|1633.4|1636.4|1636|1632.8|1632.6|99195
1610379600000|2021-01-11 15:40:00|1634|1633.6|1633.8|1633.4|1636|1635.8|1633.4|1633|85705
1610379900000|2021-01-11 15:45:00|1633.6|1633.2|1633.4|1633|1634.2|1634|1632|1631.8|121571
1610380200000|2021-01-11 15:50:00|1633.2|1633.2|1634.2|1633.8|1635|1634.6|1632.6|1632.4|115802
1610380500000|2021-01-11 15:55:00|1634|1633.6|1638.6|1638.2|1638.8|1638.6|1633.4|1633.2|102877
1610380800000|2021-01-11 16:00:00|1638.4|1638.4|1636.4|1636|1639.4|1639|1636.2|1635.8|109239
1610381100000|2021-01-11 16:05:00|1636.6|1636.2|1636|1635.8|1636.8|1636.4|1635|1634.6|131796
1610381400000|2021-01-11 16:10:00|1636.2|1636|1635.4|1635.2|1636.4|1636.2|1634.8|1634.6|105775
1610381700000|2021-01-11 16:15:00|1635.6|1635.4|1639.6|1639.4|1639.8|1639.6|1634.8|1634.6|180887
1610382000000|2021-01-11 16:20:00|1639.8|1639.2|1640.8|1640.6|1642|1641.8|1639.6|1639.2|249023
1610382300000|2021-01-11 16:25:00|1641|1640.8|1642|1641.8|1642|1641.8|1640.2|1639.8|203691
1610438400000|2021-01-12 08:00:00|1661|1660.6|1665.8|1665.2|1668|1667.6|1659.6|1659.2|721153
1610438700000|2021-01-12 08:05:00|1665.6|1665|1665.8|1665|1673|1672.4|1663.6|1663|310881
1610439000000|2021-01-12 08:10:00|1666.4|1665.2|1660.6|1660|1667.8|1667|1659.2|1658.2|244329
1610439300000|2021-01-12 08:15:00|1660.4|1659.8|1659.2|1658.6|1661.8|1661.6|1656.8|1656.2|156723
1610439600000|2021-01-12 08:20:00|1659.4|1658.8|1660.4|1659.6|1664.2|1663.4|1658.2|1657.4|182417
1610439900000|2021-01-12 08:25:00|1660.6|1660|1658.2|1657.6|1661.4|1660.6|1657.4|1656.6|219510
1610440200000|2021-01-12 08:30:00|1658.4|1657.4|1664|1663.8|1664|1663.8|1657|1656.6|112083
1610440500000|2021-01-12 08:35:00|1663.8|1663.6|1660.8|1660.2|1667|1666.4|1660.4|1660|185547
1610440800000|2021-01-12 08:40:00|1660.6|1660|1660.8|1660.4|1662.6|1662.2|1660.6|1660|60591
1610441100000|2021-01-12 08:45:00|1661|1660.6|1658.4|1658|1661|1660.8|1658|1657.8|81645
1610441400000|2021-01-12 08:50:00|1658.2|1657.8|1660|1659.4|1661.6|1661.4|1656|1655.8|119193
1610441700000|2021-01-12 08:55:00|1660.2|1659.6|1663.4|1663|1665|1664.8|1660.2|1659.4|87804
1610442000000|2021-01-12 09:00:00|1663.6|1663.2|1660.6|1660|1664.8|1664.4|1659.2|1658.8|42627
1610442300000|2021-01-12 09:05:00|1660.8|1660.2|1660.4|1660|1662.4|1662.2|1659|1658.6|52227
1610442600000|2021-01-12 09:10:00|1660.6|1660.2|1664.8|1664.4|1666.2|1666|1660.4|1660|149544
1610442900000|2021-01-12 09:15:00|1664.6|1664.2|1663.8|1663.4|1665|1664.8|1662.6|1662|85430
1610443200000|2021-01-12 09:20:00|1664|1663.6|1666.4|1666|1669.8|1669.6|1663.6|1663.2|206575
1610443500000|2021-01-12 09:25:00|1666.2|1666.2|1665.4|1665|1667.8|1667.4|1664.2|1663.8|106170
1610443800000|2021-01-12 09:30:00|1665.6|1665.2|1668.8|1668.4|1669|1668.8|1665.2|1664.8|102266
1610444100000|2021-01-12 09:35:00|1668.6|1668.2|1665.8|1665.4|1668.8|1668.4|1665.4|1665|55588
1610444400000|2021-01-12 09:40:00|1666|1665.6|1664.2|1663.6|1666.6|1666.2|1662.4|1662.2|98235
1610444700000|2021-01-12 09:45:00|1664.4|1664|1666.6|1666|1667|1666.8|1664.4|1664|40794
1610445000000|2021-01-12 09:50:00|1666.4|1666.2|1664.6|1664|1667.2|1667|1664.4|1664|45498
1610445300000|2021-01-12 09:55:00|1664.4|1663.8|1661|1660.6|1664.4|1663.8|1660.8|1660.6|86814
1610445600000|2021-01-12 10:00:00|1660.8|1660.8|1665.2|1664.8|1665.4|1665|1660.6|1660.2|59072
1610445900000|2021-01-12 10:05:00|1665.4|1665|1664.8|1664.2|1665.6|1665.2|1662.8|1662.6|62471
1610446200000|2021-01-12 10:10:00|1665|1664.4|1665.2|1664.8|1666.6|1666.4|1664.2|1664|38462
1610446500000|2021-01-12 10:15:00|1665|1664.6|1666.4|1666|1667|1666.8|1663.8|1663.6|99694
1610446800000|2021-01-12 10:20:00|1666.2|1665.8|1669|1668.8|1669|1668.8|1665.6|1665.2|74202
1610447100000|2021-01-12 10:25:00|1668.8|1668.6|1669.8|1669.4|1671.2|1671|1667.8|1667.6|306220
1610447400000|2021-01-12 10:30:00|1669.6|1669.6|1668.2|1667.8|1670|1669.6|1667.2|1666.8|93847
1610447700000|2021-01-12 10:35:00|1668.4|1668|1669|1668.6|1669.2|1668.8|1666.6|1666.2|58150
1610448000000|2021-01-12 10:40:00|1669.2|1668.8|1668.8|1668.4|1670.4|1670|1668.4|1668.2|65651
1610448300000|2021-01-12 10:45:00|1668.6|1668.2|1670|1669.8|1670.8|1670.6|1668.4|1668.2|96589
1610448600000|2021-01-12 10:50:00|1669.8|1669.6|1669|1668.8|1670.6|1670.2|1669|1668.6|47292
1610448900000|2021-01-12 10:55:00|1669.2|1669|1671|1670.4|1671.8|1671.4|1669|1668.6|109959
1610449200000|2021-01-12 11:00:00|1671.2|1670.6|1669.4|1669|1671.4|1671|1668.6|1668.4|32801
1610449500000|2021-01-12 11:05:00|1669.6|1669.2|1669|1668.6|1670.4|1670.2|1668.6|1668.2|52564
1610449800000|2021-01-12 11:10:00|1669.2|1668.8|1664|1663.6|1669.8|1669.4|1662.8|1662.6|209940
1610450100000|2021-01-12 11:15:00|1664.2|1663.8|1668|1667.4|1668.6|1668.2|1664.2|1663.6|87021
1610450400000|2021-01-12 11:20:00|1668.2|1667.8|1669.8|1669.4|1670.4|1670.2|1668|1667.6|41273
1610450700000|2021-01-12 11:25:00|1670|1669.6|1670.4|1670|1672.6|1672.2|1670|1669.4|239540
1610451000000|2021-01-12 11:30:00|1670.6|1669.8|1670.4|1669.8|1671.6|1671.2|1668.6|1668.4|56998
1610451300000|2021-01-12 11:35:00|1670.6|1670|1670.6|1670|1671.6|1671.2|1669.6|1669.4|35736
1610451600000|2021-01-12 11:40:00|1670.4|1670.2|1669.4|1668.8|1670.4|1670.2|1668.4|1668.2|47729
1610451900000|2021-01-12 11:45:00|1669.2|1668.6|1667.8|1667.4|1669.2|1668.6|1666.8|1666.6|54119
1610452200000|2021-01-12 11:50:00|1668|1667.6|1668|1667.4|1668.6|1668.4|1667.6|1667.2|31929
1610452500000|2021-01-12 11:55:00|1667.8|1667.6|1667|1666.6|1668.6|1668.2|1666.6|1666.2|33778
1610452800000|2021-01-12 12:00:00|1666.8|1666.4|1668.6|1668.2|1669.6|1669.4|1666.6|1666.2|26897
1610453100000|2021-01-12 12:05:00|1668.8|1668.4|1670.6|1670.2|1670.8|1670.4|1668.8|1668.2|72976
1610453400000|2021-01-12 12:10:00|1670.4|1670|1667|1666.4|1670.6|1670|1666.4|1666|30117
1610453700000|2021-01-12 12:15:00|1666.8|1666.6|1668|1667.6|1669.6|1669.4|1666.6|1666.2|45331
1610454000000|2021-01-12 12:20:00|1668.2|1667.8|1669.8|1669.4|1670.6|1670.4|1668|1667.8|30948
1610454300000|2021-01-12 12:25:00|1669.6|1669.2|1669.6|1669.2|1670.2|1669.8|1668.8|1668.6|30250
1610454600000|2021-01-12 12:30:00|1669.8|1669.4|1668.4|1667.8|1670|1669.6|1668.2|1667.8|13912
1610454900000|2021-01-12 12:35:00|1668.2|1668|1670|1669.6|1670.4|1670.2|1668.2|1667.8|43498
1610455200000|2021-01-12 12:40:00|1670.2|1669.8|1672.6|1672|1672.6|1672.4|1669.8|1669.6|100022
1610455500000|2021-01-12 12:45:00|1672.4|1671.8|1676.4|1676|1677.4|1677|1672|1671.6|250137
1610455800000|2021-01-12 12:50:00|1676.6|1676.2|1675.6|1675.2|1677.2|1677|1675.6|1675.2|45051
1610456100000|2021-01-12 12:55:00|1675.4|1675|1673.6|1673.4|1675.6|1675.2|1673.6|1673.4|44002
1610456400000|2021-01-12 13:00:00|1673.4|1673.2|1674.2|1673.8|1675.6|1675.2|1673.4|1673|30114
1610456700000|2021-01-12 13:05:00|1674.4|1673.6|1674.8|1674.4|1675.4|1675|1673.2|1672.8|53860
1610457000000|2021-01-12 13:10:00|1674.6|1674.2|1673.6|1673.2|1675|1674.8|1673.2|1673|25713
1610457300000|2021-01-12 13:15:00|1673.8|1673.4|1676.2|1676|1676.4|1676|1672.8|1672.4|48314
1610457600000|2021-01-12 13:20:00|1676.4|1676.2|1675.6|1675.4|1677.8|1677.6|1675.4|1675.2|85641
1610457900000|2021-01-12 13:25:00|1675.8|1675.2|1676.8|1676.4|1677.2|1677|1675.2|1675|88090
1610458200000|2021-01-12 13:30:00|1676.6|1676.2|1678.8|1678.4|1679|1678.6|1676.6|1676.2|476085
1610458500000|2021-01-12 13:35:00|1679|1678.6|1679|1678.6|1680|1679.8|1677.8|1677.6|93993
1610458800000|2021-01-12 13:40:00|1678.8|1678.4|1676.8|1676.6|1679.2|1679|1676.6|1676.2|50147
1610459100000|2021-01-12 13:45:00|1676.6|1676.4|1678|1677.6|1678.8|1678.6|1675.8|1675.6|74883
1610459400000|2021-01-12 13:50:00|1678.2|1677.8|1677.8|1677.4|1678.2|1678|1677.2|1677|34023
1610459700000|2021-01-12 13:55:00|1677.6|1677.2|1675.4|1675|1678|1677.8|1675|1674.8|89211
1610460000000|2021-01-12 14:00:00|1675.2|1675.2|1674.6|1674.2|1676|1675.8|1673.8|1673.4|79688
1610460300000|2021-01-12 14:05:00|1674.8|1674.4|1672.8|1672.6|1675.6|1675.2|1671.2|1670.8|128964
1610460600000|2021-01-12 14:10:00|1673|1672.8|1676|1675.6|1676.2|1676|1673|1672.8|109256
1610460900000|2021-01-12 14:15:00|1675.8|1675.4|1677|1676.8|1678.2|1678|1675.6|1675.4|65253
1610461200000|2021-01-12 14:20:00|1677.2|1677|1678.2|1677.8|1678.6|1678.4|1677|1676.6|100371
1610461500000|2021-01-12 14:25:00|1678|1677.6|1676.6|1676.2|1678.2|1678|1675.4|1675.2|67976
1610461800000|2021-01-12 14:30:00|1676.4|1676.4|1677.2|1676.8|1680.8|1680.6|1673.4|1673|497772
1610462100000|2021-01-12 14:35:00|1677.4|1676.6|1673.4|1673|1677.4|1677|1672.6|1672.2|146015
1610462400000|2021-01-12 14:40:00|1673.2|1672.8|1677.6|1677|1682.8|1682.4|1672.2|1672|185761
1610462700000|2021-01-12 14:45:00|1678.2|1677.6|1676|1675.4|1679.6|1678.8|1675.6|1675|13407
1610463000000|2021-01-12 14:50:00|1675.8|1675.2|1677.6|1677|1678.2|1677.4|1672.6|1672.2|24198
1610463300000|2021-01-12 14:55:00|1678|1677.4|1680.8|1680|1681.4|1680.8|1677|1676.6|17104
1610463600000|2021-01-12 15:00:00|1680.4|1680|1682.2|1681.8|1683.4|1683|1679|1678.8|150562
1610463900000|2021-01-12 15:05:00|1681.8|1682|1684.4|1684|1684.6|1684.4|1681|1680.8|133398
1610464200000|2021-01-12 15:10:00|1684.8|1684.2|1688|1687.4|1688.2|1687.6|1683.8|1683.4|24332
1610464500000|2021-01-12 15:15:00|1687.8|1688|1687.4|1686.8|1689.2|1688.8|1686.8|1686.2|14905
1610464800000|2021-01-12 15:20:00|1687.2|1687.2|1688.4|1687.8|1689.8|1689.2|1687.2|1686.6|17648
1610465100000|2021-01-12 15:25:00|1688.2|1688|1689.2|1688.4|1689.8|1689.4|1688.2|1688|2245
1610465400000|2021-01-12 15:30:00|1688.2|1687.6|1692.4|1692.2|1692.8|1692.6|1688.2|1687.6|366718
1610465700000|2021-01-12 15:35:00|1692.2|1692|1693|1692.6|1693.6|1693.4|1691.8|1691.6|185520
1610466000000|2021-01-12 15:40:00|1692.8|1692.8|1693.4|1693|1694.2|1694|1691.6|1691.4|175352
1610466300000|2021-01-12 15:45:00|1693.6|1693.2|1695.6|1695.2|1696.4|1696.2|1693.4|1693|261774
1610466600000|2021-01-12 15:50:00|1695.8|1695.4|1698.8|1698.6|1699.2|1699|1694.6|1694.4|231404
1610466900000|2021-01-12 15:55:00|1699|1698.8|1698.6|1698.4|1700|1699.8|1697.2|1697|207041
1610467200000|2021-01-12 16:00:00|1698.4|1698.2|1695|1694.8|1699.6|1699.2|1693.6|1693.4|222252
1610467500000|2021-01-12 16:05:00|1695.2|1695|1693.8|1693.6|1696.8|1696.4|1692.8|1692.4|224186
1610467800000|2021-01-12 16:10:00|1694|1693.8|1691|1690.8|1694.6|1694.4|1690.2|1690|710934
1610468100000|2021-01-12 16:15:00|1691.2|1691|1691|1690.8|1692.8|1692.6|1690.4|1690.2|205265
1610468400000|2021-01-12 16:20:00|1691.2|1691|1688.2|1688|1692|1691.6|1688.2|1688|207771
1610468700000|2021-01-12 16:25:00|1688.4|1688.2|1682.8|1682.4|1689|1688.8|1682.6|1682.2|257969
1610524800000|2021-01-13 08:00:00|1699.2|1697.6|1709.6|1709|1711.8|1711.2|1697.6|1696|970682
1610525100000|2021-01-13 08:05:00|1709.4|1708.8|1709.4|1709.2|1711.8|1711|1705.6|1705.2|245438
1610525400000|2021-01-13 08:10:00|1709.2|1709|1711.2|1710.6|1714|1713.8|1709|1708.6|256662
1610525700000|2021-01-13 08:15:00|1711|1710.8|1713.2|1712.8|1714.8|1714.4|1711|1710.8|230079
1610526000000|2021-01-13 08:20:00|1713|1712.6|1708.6|1708|1713.2|1712.8|1706.2|1706|162081
1610526300000|2021-01-13 08:25:00|1708.4|1707.8|1700.6|1700.2|1708.6|1707.8|1700.4|1700|279869
1610526600000|2021-01-13 08:30:00|1700.8|1700|1702|1701.4|1704.2|1703.8|1697.6|1697.4|218122
1610526900000|2021-01-13 08:35:00|1701.8|1701.6|1708.4|1708|1708.4|1708|1701.8|1701.6|146191
1610527200000|2021-01-13 08:40:00|1708.6|1708.2|1706.8|1706.4|1709.8|1709.6|1705.4|1705.2|229047
1610527500000|2021-01-13 08:45:00|1707|1706.6|1710.2|1710|1712.6|1712.4|1706.2|1706|201369
1610527800000|2021-01-13 08:50:00|1710.4|1709.8|1711|1710.4|1712.6|1712.2|1708.8|1708.4|199603
1610528100000|2021-01-13 08:55:00|1710.8|1710.6|1710.2|1710|1712.4|1712|1709.8|1709.4|98585
1610528400000|2021-01-13 09:00:00|1710.4|1710.2|1707.8|1707.6|1710.8|1710.6|1705.6|1705.2|124660
1610528700000|2021-01-13 09:05:00|1708|1707.4|1708.2|1707.8|1709.4|1709|1706|1705.8|120515
1610529000000|2021-01-13 09:10:00|1708.6|1708|1709.8|1709.2|1711.8|1711.6|1708.4|1708|184459
1610529300000|2021-01-13 09:15:00|1709.6|1709.4|1712.2|1712|1713|1712.8|1709.4|1709.2|114458
1610529600000|2021-01-13 09:20:00|1712|1711.8|1709.2|1708.6|1712.4|1712|1708.8|1708.6|80723
1610529900000|2021-01-13 09:25:00|1709.4|1708.8|1705.6|1705.2|1710|1709.6|1705.2|1705|72121
1610530200000|2021-01-13 09:30:00|1705.8|1705.4|1707.4|1707.2|1707.6|1707.4|1704|1703.8|87902
1610530500000|2021-01-13 09:35:00|1707.6|1707|1703.4|1703.2|1708.4|1708.2|1703.4|1703.2|71628
1610530800000|2021-01-13 09:40:00|1703.2|1703|1702.8|1702.4|1703.8|1703.4|1699.8|1699.6|192828
1610531100000|2021-01-13 09:45:00|1703|1702.6|1702.4|1702|1703.6|1703.2|1701.8|1701.6|75181
1610531400000|2021-01-13 09:50:00|1702.2|1702.2|1706.4|1706|1707|1706.6|1701.6|1701.4|177016
1610531700000|2021-01-13 09:55:00|1706.2|1706.2|1703|1702.6|1708|1707.8|1702.2|1702|179637
1610532000000|2021-01-13 10:00:00|1702.8|1702.4|1705.8|1705.4|1707.2|1706.8|1701.6|1701.2|82057
1610532300000|2021-01-13 10:05:00|1706|1705.6|1704|1703.8|1706.4|1706|1702.8|1702.2|69032
1610532600000|2021-01-13 10:10:00|1704.2|1704|1701|1700.6|1705|1704.8|1700.4|1700|86992
1610532900000|2021-01-13 10:15:00|1701.2|1700.8|1696.8|1696.6|1701.8|1701.2|1696.2|1696|162163
1610533200000|2021-01-13 10:20:00|1696.6|1696.4|1699|1698.6|1699.4|1699|1695.2|1695|93604
1610533500000|2021-01-13 10:25:00|1698.8|1698.4|1697.8|1697.4|1702.4|1702|1697|1696.8|170127
1610533800000|2021-01-13 10:30:00|1698|1697.6|1693.6|1693.2|1698.4|1698|1692.6|1692|115331
1610534100000|2021-01-13 10:35:00|1693.4|1693|1691.2|1690.8|1694|1693.8|1690.6|1690.2|79688
1610534400000|2021-01-13 10:40:00|1691.4|1690.6|1693.2|1692.8|1694.4|1694|1691|1690.6|82946
1610534700000|2021-01-13 10:45:00|1693.4|1693|1695.8|1695|1695.8|1695.2|1691.6|1691.4|84876
1610535000000|2021-01-13 10:50:00|1695.6|1695.2|1699.4|1699|1702|1701.6|1695.6|1695.2|189918
1610535300000|2021-01-13 10:55:00|1699.6|1699.2|1696|1695.6|1700.4|1700|1696|1695.4|65954
1610535600000|2021-01-13 11:00:00|1696.2|1695.8|1694|1693.6|1698|1697.8|1693.2|1692.8|84757
1610535900000|2021-01-13 11:05:00|1694.2|1693.8|1695.2|1694.8|1696.4|1696|1693.6|1693.2|39381
1610536200000|2021-01-13 11:10:00|1695.4|1695|1694.2|1694|1695.4|1695.2|1694|1693.4|32907
1610536500000|2021-01-13 11:15:00|1694.4|1694.2|1695.8|1695.2|1696.4|1696|1694.4|1694.2|41798
1610536800000|2021-01-13 11:20:00|1695.6|1695|1695.4|1695|1695.6|1695.4|1693.2|1693|54296
1610537100000|2021-01-13 11:25:00|1695.2|1694.8|1691.8|1691.4|1695.2|1694.8|1691.2|1691|47935
1610537400000|2021-01-13 11:30:00|1692|1691.6|1691.8|1691.4|1692.8|1692.6|1690.2|1689.8|71548
1610537700000|2021-01-13 11:35:00|1692|1691.2|1692.4|1692|1692.6|1692.2|1690.6|1690.4|66180
1610538000000|2021-01-13 11:40:00|1692.2|1691.8|1696.6|1696.2|1696.6|1696.4|1692|1691.8|61313
1610538300000|2021-01-13 11:45:00|1696.8|1696.4|1694.6|1694.2|1697.8|1697.4|1694.4|1694|48249
1610538600000|2021-01-13 11:50:00|1694.8|1694.4|1692.6|1692.2|1695.6|1695.4|1692.6|1692.2|56056
1610538900000|2021-01-13 11:55:00|1692.4|1692|1692.6|1692.2|1693.8|1693.6|1692.2|1691.8|45433
1610539200000|2021-01-13 12:00:00|1692.4|1692.4|1690.4|1690|1693|1692.6|1690.2|1690|53586
1610539500000|2021-01-13 12:05:00|1690.6|1690.2|1691|1690.6|1691.4|1691|1689.8|1689.4|47539
1610539800000|2021-01-13 12:10:00|1690.8|1690.4|1688.6|1688.4|1692.2|1692|1688.6|1688.4|44548
1610540100000|2021-01-13 12:15:00|1688.4|1688.2|1690|1689.4|1690.4|1690|1687.8|1687.6|55656
1610540400000|2021-01-13 12:20:00|1690.2|1689.6|1692.8|1692.4|1693.6|1693.2|1690|1689.6|32798
1610540700000|2021-01-13 12:25:00|1692.6|1692.2|1692|1691.4|1692.6|1692.2|1689.8|1689.4|46065
1610541000000|2021-01-13 12:30:00|1691.8|1691.6|1689.2|1688.6|1692.4|1692|1688.6|1688.2|46668
1610541300000|2021-01-13 12:35:00|1689|1688.4|1688|1687.6|1690|1689.8|1687.4|1687|85669
1610541600000|2021-01-13 12:40:00|1688.2|1687.4|1689.4|1689|1689.8|1689.6|1687.8|1687.4|36358
1610541900000|2021-01-13 12:45:00|1689.6|1689.2|1689.8|1689.4|1690.6|1690.2|1688.6|1688.4|36209
1610542200000|2021-01-13 12:50:00|1690|1689.6|1688.8|1688.6|1690.6|1690.4|1688.8|1688.6|35115
1610542500000|2021-01-13 12:55:00|1688.6|1688.4|1689|1688.6|1689.8|1689.4|1686.8|1686.4|57287
1610542800000|2021-01-13 13:00:00|1688.8|1688.4|1686.2|1686|1689.8|1689.6|1686.2|1686|28250
1610543100000|2021-01-13 13:05:00|1686.4|1686.2|1687.8|1687.4|1688.2|1687.8|1685.6|1685.4|35983
1610543400000|2021-01-13 13:10:00|1688|1687.6|1686|1685.6|1688.6|1688.4|1685.6|1685.2|42487
1610543700000|2021-01-13 13:15:00|1686.2|1685.8|1688.8|1688.4|1689|1688.8|1686|1685.6|35887
1610544000000|2021-01-13 13:20:00|1689|1688.6|1692|1691.4|1692.2|1692|1688.4|1688.2|47622
1610544300000|2021-01-13 13:25:00|1691.8|1691.6|1693.2|1693|1693.8|1693.2|1691.6|1691.2|64226
1610544600000|2021-01-13 13:30:00|1693.4|1693.2|1695.4|1695|1696|1695.6|1693.4|1693|40767
1610544900000|2021-01-13 13:35:00|1695.2|1694.8|1694.2|1694|1696.6|1696.2|1694|1693.8|109223
1610545200000|2021-01-13 13:40:00|1694|1693.8|1694.8|1694.2|1695.6|1695.4|1692|1691.8|50214
1610545500000|2021-01-13 13:45:00|1695|1694.4|1695.4|1694.8|1696|1695.6|1693.2|1692.8|31659
1610545800000|2021-01-13 13:50:00|1695.6|1695|1695.6|1695.2|1696.4|1696|1694.8|1694.4|37478
1610546100000|2021-01-13 13:55:00|1695.4|1695|1694|1693.6|1695.8|1695.6|1693.8|1693.4|43121
1610546400000|2021-01-13 14:00:00|1694.2|1693.8|1694.4|1694|1694.4|1694|1692|1691.6|35253
1610546700000|2021-01-13 14:05:00|1694.2|1693.8|1692.2|1691.8|1695|1694.6|1692.2|1691.8|25367
1610547000000|2021-01-13 14:10:00|1692.4|1692|1688.8|1688.4|1693|1692.6|1688.8|1688.4|78483
1610547300000|2021-01-13 14:15:00|1689|1688.6|1682.8|1682.4|1689.4|1689.2|1682.4|1682.2|118587
1610547600000|2021-01-13 14:20:00|1682.6|1682.6|1685.4|1685|1686|1685.8|1681.4|1681.2|120478
1610547900000|2021-01-13 14:25:00|1685.2|1684.8|1685|1684.4|1687.6|1687.2|1684.6|1684.2|71801
1610548200000|2021-01-13 14:30:00|1685.2|1684.8|1676.8|1676.4|1685.2|1685|1674.4|1674.2|356390
1610548500000|2021-01-13 14:35:00|1677|1676.2|1679.8|1678.8|1679.8|1679|1675.2|1675|155883
1610548800000|2021-01-13 14:40:00|1679.6|1679|1677.4|1677.2|1680|1679.8|1676|1675.6|85809
1610549100000|2021-01-13 14:45:00|1677.6|1677|1679.6|1679|1680|1679.8|1676.4|1676.2|126473
1610549400000|2021-01-13 14:50:00|1679.4|1679.2|1677.6|1677.2|1681.6|1681.2|1675.6|1675.2|123392
1610549700000|2021-01-13 14:55:00|1677.4|1677.4|1678|1677.6|1678.2|1678|1674.8|1674.4|79104
1610550000000|2021-01-13 15:00:00|1677.8|1677.4|1672.2|1671.8|1677.8|1677.6|1671.8|1671.6|168281
1610550300000|2021-01-13 15:05:00|1672|1671.6|1677|1676.8|1677|1676.8|1670.2|1670|98006
1610550600000|2021-01-13 15:10:00|1676.8|1676.6|1677.6|1677|1679.8|1679.4|1676.2|1675.8|112528
1610550900000|2021-01-13 15:15:00|1677.4|1676.8|1678|1677.6|1679.4|1679|1676.4|1676.2|100416
1610551200000|2021-01-13 15:20:00|1678.2|1677.8|1676.8|1676.4|1680|1679.8|1676.6|1676.2|88872
1610551500000|2021-01-13 15:25:00|1676.6|1676.6|1675.6|1675.2|1677.2|1676.8|1674.8|1674.4|325579
1610551800000|2021-01-13 15:30:00|1675.4|1675.4|1675|1674.6|1677.8|1677.4|1673.2|1673|103995
1610552100000|2021-01-13 15:35:00|1675.2|1674.8|1675.8|1675.4|1677|1676.8|1674.6|1674.2|87861
1610552400000|2021-01-13 15:40:00|1676|1675.6|1674.6|1674.2|1676.2|1676|1673.6|1673.4|88067
1610552700000|2021-01-13 15:45:00|1674.8|1674.4|1673.4|1673|1675.8|1675.4|1672|1671.6|77551
1610553000000|2021-01-13 15:50:00|1673.2|1672.8|1676|1675.8|1676.4|1676|1673.2|1672.8|74217
1610553300000|2021-01-13 15:55:00|1675.8|1675.6|1676.6|1676.2|1677.4|1677.2|1674.6|1674.2|56328
1610553600000|2021-01-13 16:00:00|1676.4|1676|1673.8|1673.2|1676.6|1676.2|1673.2|1672.8|142026
1610553900000|2021-01-13 16:05:00|1673.6|1673.6|1673.2|1673|1675.4|1675.2|1672.8|1672.6|86663
1610554200000|2021-01-13 16:10:00|1673|1672.8|1670|1669.6|1674|1673.8|1669.6|1669.4|228982
1610554500000|2021-01-13 16:15:00|1670.2|1669.8|1669.4|1669|1671.2|1671|1666.6|1666.4|170667
1610554800000|2021-01-13 16:20:00|1669.2|1668.8|1672.2|1671.8|1672.6|1672.4|1668.2|1668|78470
1610555100000|2021-01-13 16:25:00|1672.4|1672|1672.2|1671.8|1673.6|1673.4|1671.6|1671.2|90521
1610611200000|2021-01-14 08:00:00|1669|1668|1678.6|1677.6|1679.4|1678.4|1663.2|1663|355400
1610611500000|2021-01-14 08:05:00|1678.8|1677.8|1677|1676|1679|1678.2|1673.8|1673|110956
1610611800000|2021-01-14 08:10:00|1676.8|1676.2|1684|1683.4|1684|1683.4|1674.6|1673.8|123429
1610612100000|2021-01-14 08:15:00|1683.8|1683.2|1691|1690.2|1692|1691.4|1683|1682.6|122940
1610612400000|2021-01-14 08:20:00|1691.2|1690.6|1691.6|1691.2|1694.2|1693.6|1689.4|1689.2|158896
1610612700000|2021-01-14 08:25:00|1691.4|1691|1692.4|1692|1694.8|1694.2|1691.4|1690.6|136722
1610613000000|2021-01-14 08:30:00|1692.2|1691.8|1689.8|1689.6|1692.4|1692|1689.6|1689|159052
1610613300000|2021-01-14 08:35:00|1690.2|1689.8|1690|1689.6|1691|1690.6|1687|1686.8|208477
1610613600000|2021-01-14 08:40:00|1689.6|1689.4|1690.8|1690|1693.4|1693.2|1689.2|1688.8|129529
1610613900000|2021-01-14 08:45:00|1691|1690.2|1691.2|1690.6|1693.4|1693.2|1688.6|1688.4|120382
1610614200000|2021-01-14 08:50:00|1691|1690.8|1690.2|1689.8|1692.2|1692|1689.8|1689.4|71270
1610614500000|2021-01-14 08:55:00|1690|1689.6|1689.8|1689.2|1691.8|1691.4|1688.8|1688.6|65098
1610614800000|2021-01-14 09:00:00|1690|1689.4|1689.4|1688.8|1690|1689.6|1686.8|1686.6|93787
1610615100000|2021-01-14 09:05:00|1689.2|1689|1688|1687.8|1689.6|1689.2|1687.8|1687|43472
1610615400000|2021-01-14 09:10:00|1688.2|1687.6|1687|1686.6|1689|1688.6|1686.8|1686.4|75344
1610615700000|2021-01-14 09:15:00|1686.8|1686.4|1688|1687.4|1691|1690.8|1686.4|1686.2|93133
1610616000000|2021-01-14 09:20:00|1688.2|1687.6|1690.8|1690.6|1691.4|1691|1687.8|1687.4|72348
1610616300000|2021-01-14 09:25:00|1691|1690.8|1695|1694.6|1695.4|1695|1691|1690.8|86790
1610616600000|2021-01-14 09:30:00|1694.8|1694.4|1696|1695.8|1696.6|1696.4|1692.4|1692|67033
1610616900000|2021-01-14 09:35:00|1695.8|1695.6|1699.6|1699.4|1699.6|1699.4|1695.8|1695.4|124739
1610617200000|2021-01-14 09:40:00|1699.4|1699.2|1698.8|1698.4|1702|1701.8|1698.4|1697.8|196154
1610617500000|2021-01-14 09:45:00|1698.6|1698.2|1701.4|1701|1702.4|1702.2|1697.4|1697.2|204947
1610617800000|2021-01-14 09:50:00|1701.2|1700.8|1700.4|1700|1702.4|1702.2|1698.6|1698.4|76414
1610618100000|2021-01-14 09:55:00|1700.6|1700.2|1698|1697.6|1700.6|1700.4|1697|1696.8|49654
1610618400000|2021-01-14 10:00:00|1697.8|1697.4|1697.6|1697.2|1698|1697.8|1695.8|1695.4|29561
1610618700000|2021-01-14 10:05:00|1697.8|1697.4|1697|1696.8|1699.2|1699|1696.6|1696.4|47086
1610619000000|2021-01-14 10:10:00|1697.2|1696.6|1698.6|1698.2|1699|1698.6|1695.8|1695.6|37227
1610619300000|2021-01-14 10:15:00|1698.4|1698.4|1698.6|1698.2|1699.6|1699.2|1697.4|1697.2|95880
1610619600000|2021-01-14 10:20:00|1698.4|1698|1696.8|1696.2|1699.8|1699.4|1696.4|1696|54581
1610619900000|2021-01-14 10:25:00|1696.6|1696.4|1696.4|1696|1697.6|1697.2|1694.2|1694|49973
1610620200000|2021-01-14 10:30:00|1696.2|1696.2|1697|1696.4|1697|1696.8|1695.4|1695|67157
1610620500000|2021-01-14 10:35:00|1696.6|1696.2|1692.4|1692|1697|1696.8|1691.4|1691|110981
1610620800000|2021-01-14 10:40:00|1692.2|1692.2|1691|1690.8|1693.6|1693.2|1690.8|1690.6|118556
1610621100000|2021-01-14 10:45:00|1691.2|1691|1692|1691.2|1693.2|1692.8|1690.4|1690|54942
1610621400000|2021-01-14 10:50:00|1691.8|1691|1690.8|1690.4|1692|1691.8|1688|1687.8|91250
1610621700000|2021-01-14 10:55:00|1690.6|1690.2|1691|1690.6|1691|1690.8|1689.4|1689.2|42741
1610622000000|2021-01-14 11:00:00|1691.2|1690.4|1691.4|1690.8|1691.6|1691|1689.2|1688.8|38238
1610622300000|2021-01-14 11:05:00|1691.2|1690.6|1690.4|1690|1692|1691.8|1689.2|1688.8|66266
1610622600000|2021-01-14 11:10:00|1690.2|1689.8|1686.8|1686.4|1690.6|1689.8|1685.2|1685|67675
1610622900000|2021-01-14 11:15:00|1687|1686.6|1684|1683.8|1687.6|1687.4|1683.8|1683.4|103246
1610623200000|2021-01-14 11:20:00|1684.2|1684|1685.2|1684.8|1686.8|1686.6|1684|1683.8|58486
1610623500000|2021-01-14 11:25:00|1685|1684.6|1684|1683.6|1685|1684.8|1682.6|1682.4|64569
1610623800000|2021-01-14 11:30:00|1683.8|1683.4|1685.2|1684.6|1685.6|1685.2|1683.4|1683.2|23314
1610624100000|2021-01-14 11:35:00|1685|1684.4|1682.6|1682.2|1686.2|1685.8|1682.4|1682|44857
1610624400000|2021-01-14 11:40:00|1682.8|1682.4|1686.8|1686.2|1686.8|1686.4|1682.4|1682.2|34174
1610624700000|2021-01-14 11:45:00|1687|1686.4|1686.8|1686.6|1687.8|1687.4|1685|1684.4|28809
1610625000000|2021-01-14 11:50:00|1687|1686.8|1688.6|1688.2|1689|1688.6|1686.2|1686|26943
1610625300000|2021-01-14 11:55:00|1688.8|1688.4|1690|1689.8|1690|1689.8|1688.4|1688.2|52170
1610625600000|2021-01-14 12:00:00|1690.2|1690|1688.6|1688|1690.8|1690.4|1687.8|1687.6|28099
1610625900000|2021-01-14 12:05:00|1688.8|1688.2|1689.4|1688.8|1690|1689.8|1688.2|1688|29729
1610626200000|2021-01-14 12:10:00|1689.2|1689|1690.6|1690.2|1690.8|1690.6|1689|1688.6|48363
1610626500000|2021-01-14 12:15:00|1690.8|1690.4|1692.4|1692|1692.6|1692.2|1690.8|1690.2|38604
1610626800000|2021-01-14 12:20:00|1692.2|1691.8|1690.2|1689.6|1692.2|1691.8|1689.8|1689.6|42578
1610627100000|2021-01-14 12:25:00|1690|1689.8|1690|1689.6|1690.4|1690.2|1688.8|1688.6|22785
1610627400000|2021-01-14 12:30:00|1689.8|1689.8|1688.4|1688|1690.4|1690|1688.4|1688|42264
1610627700000|2021-01-14 12:35:00|1688.6|1688.2|1686.6|1686.2|1689.6|1689.2|1686.4|1686|28214
1610628000000|2021-01-14 12:40:00|1686.4|1686|1686|1685.6|1687.2|1687|1685.4|1685.2|42796
1610628300000|2021-01-14 12:45:00|1686.2|1685.8|1685.4|1685|1686.6|1686.2|1682.6|1682.2|135348
1610628600000|2021-01-14 12:50:00|1685.2|1685.2|1685|1684.6|1686|1685.8|1685|1684.6|31456
1610628900000|2021-01-14 12:55:00|1684.8|1684.8|1686.8|1686.6|1687|1686.6|1684.8|1684.6|65679
1610629200000|2021-01-14 13:00:00|1686.6|1686.4|1685.8|1685.4|1686.8|1686.4|1684.6|1684.4|36439
1610629500000|2021-01-14 13:05:00|1685.6|1685.2|1686|1685.6|1686.6|1686.4|1685.2|1684.8|76571
1610629800000|2021-01-14 13:10:00|1686.2|1685.8|1685.8|1685.4|1687.2|1686.6|1685.2|1684.8|75373
1610630100000|2021-01-14 13:15:00|1685.6|1685.2|1684.2|1683.8|1685.8|1685.2|1682.8|1682.4|66929
1610630400000|2021-01-14 13:20:00|1684|1683.6|1681|1680.6|1684.4|1684.2|1680.8|1680.4|57851
1610630700000|2021-01-14 13:25:00|1681.2|1680.8|1682|1681.6|1683|1682.6|1680.4|1680.2|38829
1610631000000|2021-01-14 13:30:00|1681.6|1681.4|1681.6|1681.4|1683.4|1683|1681|1680.6|45514
1610631300000|2021-01-14 13:35:00|1681.8|1681.2|1679.4|1679.2|1683|1682.8|1679.4|1679.2|118201
1610631600000|2021-01-14 13:40:00|1679.2|1679|1677.2|1676.8|1679.4|1679|1676|1675.8|125564
1610631900000|2021-01-14 13:45:00|1677|1676.6|1678.2|1677.8|1678.6|1678.2|1676.2|1676|84112
1610632200000|2021-01-14 13:50:00|1678|1677.6|1677.6|1677.2|1678.8|1678.4|1677|1676.6|71012
1610632500000|2021-01-14 13:55:00|1677.4|1677|1677.4|1677|1677.6|1677.2|1675.6|1675.2|81248
1610632800000|2021-01-14 14:00:00|1677.2|1676.8|1679.8|1679.4|1680.2|1680|1677|1676.6|110467
1610633100000|2021-01-14 14:05:00|1679.6|1679.2|1680.4|1680|1680.8|1680.4|1677.6|1677.4|63566
1610633400000|2021-01-14 14:10:00|1680.6|1680.2|1682.6|1682.2|1682.6|1682.4|1680|1679.8|52385
1610633700000|2021-01-14 14:15:00|1682.8|1682.4|1683.2|1683|1685|1684.8|1682.8|1682.4|90914
1610634000000|2021-01-14 14:20:00|1683|1682.8|1682|1681.8|1683.6|1683.4|1680.2|1679.8|60960
1610634300000|2021-01-14 14:25:00|1682.2|1682|1682|1681.4|1682.8|1682.4|1680.2|1680|102824
1610634600000|2021-01-14 14:30:00|1681.8|1681.6|1684.4|1684|1686.2|1686|1681.4|1681|174550
1610634900000|2021-01-14 14:35:00|1684.2|1683.8|1691.6|1691|1691.8|1691.6|1683.8|1683.2|157272
1610635200000|2021-01-14 14:40:00|1691.8|1691.2|1686.4|1685.8|1692|1691.8|1686.2|1685.8|120329
1610635500000|2021-01-14 14:45:00|1686.6|1686.2|1688.8|1688.2|1689|1688.2|1684.8|1684.2|227609
1610635800000|2021-01-14 14:50:00|1689|1688.6|1692.6|1692.2|1693.6|1693|1688.8|1688.2|166439
1610636100000|2021-01-14 14:55:00|1692.8|1692.4|1697.6|1697.2|1698.4|1698.2|1692.8|1692.4|214988
1610636400000|2021-01-14 15:00:00|1697.4|1697|1698.4|1698.2|1700|1699.8|1694.8|1694|292422
1610636700000|2021-01-14 15:05:00|1698.2|1698|1700.4|1699.8|1700.8|1700.6|1697.8|1697.6|427075
1610637000000|2021-01-14 15:10:00|1700.6|1700|1702|1701.8|1702.4|1702.2|1698.6|1698.2|252978
1610637300000|2021-01-14 15:15:00|1702.2|1702|1701.2|1700.8|1704|1703.8|1701.2|1700.8|168228
1610637600000|2021-01-14 15:20:00|1701.4|1701.4|1699.4|1699|1702.2|1701.8|1699.2|1699|109623
1610637900000|2021-01-14 15:25:00|1699.2|1698.8|1695.8|1695.2|1700.6|1700.4|1695.6|1695.2|92097
1610638200000|2021-01-14 15:30:00|1695.6|1695|1699.6|1699.2|1700|1699.8|1695.4|1695|103222
1610638500000|2021-01-14 15:35:00|1699.8|1699.4|1694|1693.6|1700.6|1700.4|1693.4|1693.2|145861
1610638800000|2021-01-14 15:40:00|1694.2|1693.8|1693|1692.6|1695.4|1695|1692.6|1692.4|96809
1610639100000|2021-01-14 15:45:00|1693.2|1692.8|1689.4|1689|1693.2|1692.8|1688.8|1688.6|189831
1610639400000|2021-01-14 15:50:00|1689.2|1688.8|1689.4|1688.8|1690.8|1690.6|1687.2|1686.8|158822
1610639700000|2021-01-14 15:55:00|1689.2|1689|1693.2|1692.6|1693.2|1692.6|1688.4|1688.2|150944
1610640000000|2021-01-14 16:00:00|1693.4|1692.8|1695.8|1695.4|1697.6|1697.4|1693.2|1692.8|222450
1610640300000|2021-01-14 16:05:00|1695.6|1695.2|1697.6|1697.4|1698.6|1698.4|1695.6|1695.2|175105
1610640600000|2021-01-14 16:10:00|1697.8|1697.6|1701.4|1701.2|1701.4|1701.2|1697.8|1697.6|233033
1610640900000|2021-01-14 16:15:00|1701.2|1701|1702|1701.8|1702.2|1702|1700|1699.8|276026
1610641200000|2021-01-14 16:20:00|1702.2|1702|1702|1701.6|1703.4|1703|1701.8|1701.6|247402
1610641500000|2021-01-14 16:25:00|1702.2|1701.8|1705.8|1705|1706|1705.8|1701.4|1701|285438
1610697600000|2021-01-15 08:00:00|1698|1696|1701.2|1700.2|1705.8|1705.4|1696.2|1690.2|533266
1610697900000|2021-01-15 08:05:00|1701.4|1700.4|1699|1698.4|1708.6|1707.8|1698.6|1698.2|325573
1610698200000|2021-01-15 08:10:00|1698.6|1698.6|1691.8|1691.2|1699.2|1698.6|1689.2|1688.6|401325
1610698500000|2021-01-15 08:15:00|1691.6|1691|1698.8|1698.2|1700|1699.6|1691.6|1691|214470
1610698800000|2021-01-15 08:20:00|1699|1698|1695.4|1694.8|1699.4|1698.6|1695|1694.2|139971
1610699100000|2021-01-15 08:25:00|1695.2|1695|1697|1696.2|1699.6|1699|1694.6|1694|149760
1610699400000|2021-01-15 08:30:00|1697.2|1696.6|1698.8|1698.2|1699|1698.8|1694.8|1694.6|163742
1610699700000|2021-01-15 08:35:00|1698.6|1698|1696.4|1695.4|1700.4|1700|1695.8|1695.2|101974
1610700000000|2021-01-15 08:40:00|1696.2|1695.2|1695.8|1695.2|1697.8|1697.4|1695.2|1695|53286
1610700300000|2021-01-15 08:45:00|1696|1695.4|1696.4|1696|1696.6|1696.2|1692.6|1692.4|94096
1610700600000|2021-01-15 08:50:00|1696.6|1695.8|1696|1695.6|1697.6|1697.2|1694.4|1694.2|62845
1610700900000|2021-01-15 08:55:00|1696.2|1695.8|1695|1694.6|1698|1697.8|1693.2|1693|102905
1610701200000|2021-01-15 09:00:00|1695.2|1694.8|1704.6|1704.2|1705|1704.8|1694.8|1694.4|292776
1610701500000|2021-01-15 09:05:00|1704.4|1704|1704.4|1704|1705.4|1705.2|1702.8|1702.4|137235
1610701800000|2021-01-15 09:10:00|1704.2|1703.8|1703.2|1702.6|1705|1704.6|1700.4|1700|531619
1610702100000|2021-01-15 09:15:00|1703|1702.4|1703.6|1703.2|1705.4|1705|1701.8|1701|188249
1610702400000|2021-01-15 09:20:00|1703.8|1703.4|1701|1700.6|1703.8|1703.4|1700.4|1700|55471
1610702700000|2021-01-15 09:25:00|1700.8|1700|1695.8|1695.4|1701.2|1700.8|1695.8|1695.4|46822
1610703000000|2021-01-15 09:30:00|1695.6|1695.2|1697|1696.6|1697|1696.6|1694.4|1694|79914
1610703300000|2021-01-15 09:35:00|1697.2|1696.8|1699.6|1699.2|1700.2|1700|1697|1696.6|62393
1610703600000|2021-01-15 09:40:00|1699.4|1699|1698.8|1698.6|1699.8|1699.6|1697.4|1697.2|42870
1610703900000|2021-01-15 09:45:00|1698.6|1698.4|1696.8|1696.4|1698.8|1698.6|1696.4|1696|42750
1610704200000|2021-01-15 09:50:00|1696.6|1696.6|1696.8|1696.6|1699.8|1699.6|1695.6|1695.2|122666
1610704500000|2021-01-15 09:55:00|1697|1696.4|1697|1696.6|1697.2|1697|1695.4|1695|44128
1610704800000|2021-01-15 10:00:00|1697.2|1696.8|1696.4|1696.2|1697.4|1697.2|1695.4|1695.2|41666
1610705100000|2021-01-15 10:05:00|1696.6|1696.4|1695.4|1694.8|1697.4|1697.2|1694.6|1694.4|89219
1610705400000|2021-01-15 10:10:00|1695.2|1695.2|1694.4|1694|1696.6|1696.2|1693.8|1693.6|122812
1610705700000|2021-01-15 10:15:00|1694.6|1694.2|1686|1685.6|1694.8|1694.4|1685.6|1685.4|244011
1610706000000|2021-01-15 10:20:00|1686.2|1685.8|1688.4|1688|1688.8|1688.4|1686.2|1685.8|78176
1610706300000|2021-01-15 10:25:00|1688.2|1687.8|1691.6|1691|1691.6|1691|1687.2|1687|111071
1610706600000|2021-01-15 10:30:00|1691.4|1691.2|1694|1693.6|1694|1693.8|1690.8|1690.6|86582
1610706900000|2021-01-15 10:35:00|1693.8|1693.4|1690.6|1690|1695.6|1695.4|1690.2|1690|86009
1610707200000|2021-01-15 10:40:00|1690.4|1690.2|1689.8|1689.4|1691.2|1690.8|1688.8|1688.4|81774
1610707500000|2021-01-15 10:45:00|1689.6|1689.2|1685|1684.8|1690.8|1690.6|1684.8|1684.4|97676
1610707800000|2021-01-15 10:50:00|1684.8|1684.6|1687.2|1686.8|1688.4|1688|1684.2|1684|163784
1610708100000|2021-01-15 10:55:00|1687|1686.6|1685.8|1685.4|1687|1686.8|1684.8|1684.4|98569
1610708400000|2021-01-15 11:00:00|1685.6|1685.6|1687|1686.6|1688.6|1688.4|1685.6|1685.4|55477
1610708700000|2021-01-15 11:05:00|1686.8|1686.4|1685.4|1685|1687|1686.6|1684.2|1684|49702
1610709000000|2021-01-15 11:10:00|1685.2|1685.2|1688|1687.4|1688.6|1688.2|1685.2|1685|75194
1610709300000|2021-01-15 11:15:00|1687.8|1687.2|1688.4|1688|1688.6|1688.4|1686|1685.8|66858
1610709600000|2021-01-15 11:20:00|1688.2|1688.2|1686.4|1686.2|1688.8|1688.6|1686|1685.8|45752
1610709900000|2021-01-15 11:25:00|1686.6|1686.4|1689.4|1689|1690.4|1690.2|1686.2|1686|104596
1610710200000|2021-01-15 11:30:00|1689.2|1688.6|1692|1691.6|1692.2|1692|1688.6|1688.2|56904
1610710500000|2021-01-15 11:35:00|1691.8|1691.4|1690.2|1689.8|1692.8|1692.4|1690.2|1689.6|118739
1610710800000|2021-01-15 11:40:00|1690.4|1689.6|1687.6|1687.2|1690.8|1690.4|1687.6|1687|45343
1610711100000|2021-01-15 11:45:00|1687.4|1687|1688.6|1688.2|1689.2|1688.8|1687.2|1687|37402
1610711400000|2021-01-15 11:50:00|1688.8|1688.4|1691.4|1690.8|1691.4|1690.8|1688.6|1688.2|23071
1610711700000|2021-01-15 11:55:00|1691.6|1691|1690.4|1690|1692.6|1692.2|1689|1688.4|32471
1610712000000|2021-01-15 12:00:00|1690.6|1690.2|1690.4|1690|1693.4|1693|1689.8|1689.4|41640
1610712300000|2021-01-15 12:05:00|1690.2|1689.8|1687|1686.4|1691|1690.6|1686.6|1686.2|71092
1610712600000|2021-01-15 12:10:00|1686.8|1686.2|1688.6|1688.2|1689|1688.6|1685.6|1685.4|68997
1610712900000|2021-01-15 12:15:00|1688.4|1688|1690|1689.8|1690.6|1690.2|1687.6|1687.2|35912
1610713200000|2021-01-15 12:20:00|1690.2|1690|1691.2|1690.8|1692.8|1692.4|1690|1689.6|46985
1610713500000|2021-01-15 12:25:00|1691.4|1691|1691.2|1690.6|1691.8|1691.4|1689.6|1689.2|37573
1610713800000|2021-01-15 12:30:00|1691.4|1690.8|1692.4|1692|1693|1692.8|1690.2|1690|34392
1610714100000|2021-01-15 12:35:00|1692.2|1691.8|1691.6|1691.2|1692.6|1692.2|1691.2|1690.8|42068
1610714400000|2021-01-15 12:40:00|1691.4|1691|1689.8|1689.4|1691.6|1691.4|1688.8|1688.6|73790
1610714700000|2021-01-15 12:45:00|1689.6|1689.2|1690.6|1690|1691.8|1691.4|1689.6|1689.2|17566
1610715000000|2021-01-15 12:50:00|1690.4|1689.8|1689.2|1688.8|1691.6|1691.2|1688.6|1688|76876
1610715300000|2021-01-15 12:55:00|1689|1688.6|1688.2|1688|1689.8|1689.6|1688.2|1688|38586
1610715600000|2021-01-15 13:00:00|1688.4|1688.2|1691.4|1691|1691.6|1691.4|1687.8|1687.4|49068
1610715900000|2021-01-15 13:05:00|1691.2|1690.8|1691.6|1691|1692.8|1692.4|1690.8|1690.6|20845
1610716200000|2021-01-15 13:10:00|1691.4|1691.2|1691.8|1691.6|1692.6|1692.4|1691|1690.8|47661
1610716500000|2021-01-15 13:15:00|1692|1691.8|1691.6|1691|1694.6|1694.4|1691.4|1691|60703
1610716800000|2021-01-15 13:20:00|1691.8|1691.2|1690|1689.6|1692.4|1692|1689.8|1689.6|24547
1610717100000|2021-01-15 13:25:00|1689.4|1689.8|1690.2|1689.6|1690.6|1690.2|1688.2|1688|57160
1610717400000|2021-01-15 13:30:00|1689.8|1689.4|1685.2|1684.6|1691|1690.6|1685|1684.6|174335
1610717700000|2021-01-15 13:35:00|1685.4|1685|1687|1686.6|1687|1686.6|1685.2|1684.8|38738
1610718000000|2021-01-15 13:40:00|1687.2|1686.8|1688.4|1688|1688.4|1688|1686.2|1686|42791
1610718300000|2021-01-15 13:45:00|1688.6|1688.2|1685.8|1685.4|1688.6|1688.2|1685.2|1685|32005
1610718600000|2021-01-15 13:50:00|1686|1685.6|1683|1682.6|1687|1686.8|1682.8|1682.6|103900
1610718900000|2021-01-15 13:55:00|1682.8|1682.4|1684.8|1684.6|1685.2|1684.8|1682.4|1682|29704
1610719200000|2021-01-15 14:00:00|1685|1684.8|1682.8|1682.6|1685.6|1685.2|1681.4|1681.2|77011
1610719500000|2021-01-15 14:05:00|1683|1682.8|1684|1683.4|1684.6|1684.2|1683|1682.8|36730
1610719800000|2021-01-15 14:10:00|1683.8|1683.2|1682.8|1682.4|1683.8|1683.2|1681.6|1681.4|41586
1610720100000|2021-01-15 14:15:00|1682.6|1682.2|1682.6|1682.2|1683|1682.8|1681.6|1681.4|81079
1610720400000|2021-01-15 14:20:00|1682.4|1682|1684.4|1684|1686.4|1686.2|1682|1681.6|54552
1610720700000|2021-01-15 14:25:00|1684.2|1683.8|1683.2|1682.8|1684.4|1684.2|1682|1681.4|80901
1610721000000|2021-01-15 14:30:00|1683|1682.6|1688.6|1688.2|1689|1688.6|1680.8|1680.6|443095
1610721300000|2021-01-15 14:35:00|1688.8|1688.4|1681.6|1681.2|1689|1688.8|1680.4|1680.2|374666
1610721600000|2021-01-15 14:40:00|1681.8|1681.4|1681|1680.6|1681.8|1681.6|1675.6|1675|511755
1610721900000|2021-01-15 14:45:00|1681.2|1680.8|1677.4|1677|1681.6|1681.4|1676.6|1676.2|391394
1610722200000|2021-01-15 14:50:00|1677|1676.8|1675.6|1675.4|1679.2|1678.6|1673.4|1673|488767
1610722500000|2021-01-15 14:55:00|1675.8|1675.6|1677.2|1677|1678.2|1677.8|1673|1672.6|449367
1610722800000|2021-01-15 15:00:00|1677.4|1677.2|1670|1669.4|1678|1677.4|1669.2|1668.8|355413
1610723100000|2021-01-15 15:05:00|1669.8|1669.6|1662|1661.4|1670.2|1670|1661.6|1661.4|342894
1610723400000|2021-01-15 15:10:00|1661.8|1661.2|1664.6|1664|1669|1668.6|1659.8|1659.6|340705
1610723700000|2021-01-15 15:15:00|1664|1663.8|1661|1660.4|1667|1666|1660.8|1660.4|154426
1610724000000|2021-01-15 15:20:00|1661.2|1660.6|1649.8|1649.4|1662|1661.6|1649.2|1649|708716
1610724300000|2021-01-15 15:25:00|1649.6|1649.2|1660.2|1659.8|1660.4|1660|1649.2|1649|216715
1610724600000|2021-01-15 15:30:00|1660|1659.6|1666|1665.4|1666.2|1665.4|1657.6|1657.2|241479
1610724900000|2021-01-15 15:35:00|1666.2|1665.6|1663|1662.6|1668.6|1668|1661.6|1661.4|141382
1610725200000|2021-01-15 15:40:00|1663.2|1662.4|1669.4|1669|1669.4|1669.2|1662.6|1662.2|87696
1610725500000|2021-01-15 15:45:00|1669.6|1669.2|1671.6|1671|1673.4|1672.8|1668.2|1668|121024
1610725800000|2021-01-15 15:50:00|1671.8|1671.2|1673|1672.6|1674.6|1674.2|1671|1670.6|195918
1610726100000|2021-01-15 15:55:00|1673.2|1672.8|1674.2|1673.6|1675|1674.8|1670|1669.8|146230
1610726400000|2021-01-15 16:00:00|1674.4|1673.8|1672|1671.6|1674.6|1674|1670.2|1670|161622
1610726700000|2021-01-15 16:05:00|1672.2|1671.8|1672.4|1671.8|1673.8|1673.4|1670.8|1670.4|202332
1610727000000|2021-01-15 16:10:00|1672.6|1672|1672.6|1672.2|1673.4|1673.2|1670.4|1670.2|148100
1610727300000|2021-01-15 16:15:00|1672.8|1672.4|1677.6|1677.4|1678|1677.8|1671.4|1671.2|174235
1610727600000|2021-01-15 16:20:00|1677.8|1677.6|1677.2|1676.8|1678.4|1678.2|1675.2|1675|179730
1610727900000|2021-01-15 16:25:00|1677|1677|1681.2|1680.6|1683.6|1683|1676.6|1676.4|238123
1610956800000|2021-01-18 08:00:00|1652.6|1650|1654.4|1653.6|1657.2|1656.2|1645.8|1644.2|566737
1610957100000|2021-01-18 08:05:00|1654.8|1653.8|1653|1652.2|1659|1658.6|1649|1648.2|259090
1610957400000|2021-01-18 08:10:00|1652.8|1652|1654.2|1653.4|1655|1654.2|1648.2|1647.8|154952
1610957700000|2021-01-18 08:15:00|1654|1653.2|1650.8|1650.2|1654.4|1653.8|1648.4|1648|116574
1610958000000|2021-01-18 08:20:00|1650.6|1650|1653.6|1652.8|1655.4|1655|1649.2|1649|58457
1610958300000|2021-01-18 08:25:00|1653.4|1653|1649.8|1649.2|1653.6|1653.2|1649|1648.2|95801
1610958600000|2021-01-18 08:30:00|1650|1649.4|1652.6|1652|1652.8|1652.6|1648|1647.4|168187
1610958900000|2021-01-18 08:35:00|1652.4|1652.2|1653.4|1652.6|1654.8|1654.2|1652.2|1652|119886
1610959200000|2021-01-18 08:40:00|1653.2|1652.4|1655.6|1654.8|1656.6|1656|1652.8|1652.2|103640
1610959500000|2021-01-18 08:45:00|1655.8|1655|1652.2|1651.8|1656.6|1656.4|1652|1651.6|106324
1610959800000|2021-01-18 08:50:00|1652.4|1652|1650|1649.6|1653.6|1653.2|1649.8|1649.4|71958
1610960100000|2021-01-18 08:55:00|1649.8|1649.4|1646.4|1646|1650|1649.6|1644.8|1644.6|178627
1610960400000|2021-01-18 09:00:00|1646.2|1645.8|1646|1645.8|1647.2|1646.8|1643.8|1643.6|100352
1610960700000|2021-01-18 09:05:00|1646.2|1645.6|1649.4|1648.8|1649.6|1649.2|1645|1644.6|116143
1610961000000|2021-01-18 09:10:00|1649.2|1649|1649.4|1648.8|1650|1649.6|1647.8|1647.4|82148
1610961300000|2021-01-18 09:15:00|1649.2|1649|1651.8|1651.4|1652.2|1651.8|1648.6|1648.2|95423
1610961600000|2021-01-18 09:20:00|1651.6|1651.2|1652.8|1652.4|1653.4|1653.2|1650|1649.6|61952
1610961900000|2021-01-18 09:25:00|1652.6|1652.2|1654.2|1653.8|1655|1654.4|1652.4|1652.2|54371
1610962200000|2021-01-18 09:30:00|1654.4|1653.6|1654|1653.4|1654.6|1654.4|1650.6|1650.4|86813
1610962500000|2021-01-18 09:35:00|1654.2|1653.6|1655.4|1655|1658.8|1658.4|1653.6|1653.4|136566
1610962800000|2021-01-18 09:40:00|1655.2|1654.8|1656.2|1655.8|1657.6|1657.2|1653|1652.6|39017
1610963100000|2021-01-18 09:45:00|1656.4|1656|1654.4|1654|1657.8|1657.6|1653.2|1653|49557
1610963400000|2021-01-18 09:50:00|1654.2|1653.8|1659.2|1658.6|1659.8|1659.6|1654.2|1653.8|667930
1610963700000|2021-01-18 09:55:00|1659.4|1658.8|1656.2|1655.6|1660|1659.8|1654.8|1654.4|65835
1610964000000|2021-01-18 10:00:00|1656.4|1655.8|1661|1660.6|1661|1660.8|1656.4|1655.8|57297
1610964300000|2021-01-18 10:05:00|1661.2|1660.8|1659.6|1659.2|1662|1661.8|1659.4|1659|54214
1610964600000|2021-01-18 10:10:00|1659.8|1659.4|1662.6|1662.2|1664|1663.8|1659.8|1659.4|68312
1610964900000|2021-01-18 10:15:00|1662.4|1662|1664|1663.8|1664.6|1664.2|1661.4|1661.2|31881
1610965200000|2021-01-18 10:20:00|1663.8|1663.6|1663.4|1663|1666.8|1666.6|1662.6|1662.4|75177
1610965500000|2021-01-18 10:25:00|1663.6|1663.2|1663.8|1663.4|1664.8|1664.4|1662.8|1662.4|43057
1610965800000|2021-01-18 10:30:00|1663.6|1663.6|1660.4|1660|1664.8|1664.4|1660.4|1660|115307
1610966100000|2021-01-18 10:35:00|1660.6|1660.2|1659.4|1659.2|1661.2|1661|1659.2|1659|47976
1610966400000|2021-01-18 10:40:00|1659.6|1659.4|1661|1660.8|1662|1661.8|1659.6|1659.2|69416
1610966700000|2021-01-18 10:45:00|1661.2|1661|1664.6|1664.4|1665.6|1665.2|1661|1660.8|58371
1610967000000|2021-01-18 10:50:00|1664.4|1664.2|1662.4|1662|1664.4|1664.2|1662|1661.8|54706
1610967300000|2021-01-18 10:55:00|1662.6|1662.2|1660.6|1660.2|1664|1663.8|1660.4|1660|58992
1610967600000|2021-01-18 11:00:00|1660.8|1660.4|1662.4|1661.8|1662.4|1662|1660.6|1660.4|29378
1610967900000|2021-01-18 11:05:00|1662.2|1662|1661.4|1661|1662.8|1662.6|1659.8|1659.4|44546
1610968200000|2021-01-18 11:10:00|1661.2|1660.8|1663.6|1663.2|1664|1663.8|1660.8|1660.4|53423
1610968500000|2021-01-18 11:15:00|1663.8|1663.4|1662|1661.4|1664|1663.8|1661|1660.6|43677
1610968800000|2021-01-18 11:20:00|1661.8|1661.6|1658.8|1658.4|1662.2|1661.8|1658.6|1658.4|61776
1610969100000|2021-01-18 11:25:00|1658.6|1658.2|1658|1657.6|1658.8|1658.4|1656|1655.6|60580
1610969400000|2021-01-18 11:30:00|1658.2|1657.8|1655.8|1655.4|1658.8|1658.4|1654.2|1654|37364
1610969700000|2021-01-18 11:35:00|1655.4|1655.2|1655.8|1655.4|1656.2|1656|1655|1654.8|23882
1610970000000|2021-01-18 11:40:00|1655.6|1655.6|1653|1652.8|1657.4|1657.2|1653|1652.8|29530
1610970300000|2021-01-18 11:45:00|1653.2|1653|1653.4|1653|1654.6|1654.4|1651.8|1651.4|72715
1610970600000|2021-01-18 11:50:00|1653.6|1653.2|1653.8|1653.6|1655|1654.6|1652.8|1652.6|19010
1610970900000|2021-01-18 11:55:00|1653.6|1653.4|1652.6|1652|1654|1653.8|1651.8|1651.6|53260
1610971200000|2021-01-18 12:00:00|1652.4|1652.2|1652.6|1652.2|1654.2|1654|1652.4|1652|23679
1610971500000|2021-01-18 12:05:00|1652.8|1652.4|1655.6|1655.2|1656.2|1655.8|1652.8|1652.2|24361
1610971800000|2021-01-18 12:10:00|1655.4|1655.4|1653.4|1653|1655.6|1655.4|1653.2|1653|15557
1610972100000|2021-01-18 12:15:00|1653.6|1653.2|1654.4|1654|1655.2|1654.8|1653.6|1653.2|14523
1610972400000|2021-01-18 12:20:00|1654.2|1653.8|1655.2|1654.8|1655.2|1655|1654.2|1653.8|36163
1610972700000|2021-01-18 12:25:00|1655.4|1655|1654.6|1654.2|1655.6|1655.2|1653.8|1653.4|24593
1610973000000|2021-01-18 12:30:00|1654.4|1654.4|1652|1651.8|1654.8|1654.6|1652|1651.8|42938
1610973300000|2021-01-18 12:35:00|1652.2|1652|1651.6|1651.2|1653.2|1652.8|1651.4|1651|20991
1610973600000|2021-01-18 12:40:00|1651.8|1651.4|1651.4|1651|1652.6|1652.2|1651.2|1651|41404
1610973900000|2021-01-18 12:45:00|1651.2|1650.8|1651.2|1650.8|1652|1651.6|1650.8|1650.6|19529
1610974200000|2021-01-18 12:50:00|1651.4|1651|1651.2|1651|1652.4|1652|1651|1650.6|24314
1610974500000|2021-01-18 12:55:00|1651|1650.8|1651.2|1651|1651.6|1651.2|1650.6|1650.4|54499
1610974800000|2021-01-18 13:00:00|1651|1650.8|1652.2|1652|1652.2|1652|1650.6|1650.4|37654
1610975100000|2021-01-18 13:05:00|1652.4|1652.2|1649.8|1649.6|1652.4|1652.2|1649.4|1649.2|88727
1610975400000|2021-01-18 13:10:00|1649.6|1649.4|1652|1651.6|1652|1651.6|1649.6|1649.2|23481
1610975700000|2021-01-18 13:15:00|1651.8|1651.8|1653|1652.8|1653|1652.8|1651.8|1651.6|21749
1610976000000|2021-01-18 13:20:00|1653.2|1653|1654.2|1654|1654.8|1654.6|1653.2|1652.8|34144
1610976300000|2021-01-18 13:25:00|1654.4|1654.2|1656.6|1656.2|1656.6|1656.4|1654.2|1653.8|100939
1610976600000|2021-01-18 13:30:00|1656.8|1656.4|1658.8|1658.2|1659|1658.8|1656.6|1656.2|36255
1610976900000|2021-01-18 13:35:00|1659|1658.4|1658.8|1658.4|1660|1659.8|1658.4|1658|41808
1610977200000|2021-01-18 13:40:00|1659|1658.6|1661.8|1661.4|1661.8|1661.6|1658.6|1658.4|66308
1610977500000|2021-01-18 13:45:00|1661.6|1661.2|1663|1662.6|1663.6|1663|1660|1659.8|61696
1610977800000|2021-01-18 13:50:00|1662.8|1662.4|1662|1661.6|1664.2|1663.8|1661.4|1661|85464
1610978100000|2021-01-18 13:55:00|1661.8|1661.4|1661.4|1660.8|1663|1662.6|1661.4|1660.8|23644
1610978400000|2021-01-18 14:00:00|1661.2|1661|1659.4|1659.2|1661.8|1661.6|1659.4|1659.2|32500
1610978700000|2021-01-18 14:05:00|1659.2|1659|1659.4|1659|1660|1659.8|1658.4|1658.2|40040
1610979000000|2021-01-18 14:10:00|1659.6|1659.2|1657|1656.6|1659.6|1659.4|1656.8|1656.4|26846
1610979300000|2021-01-18 14:15:00|1657.2|1656.8|1655.4|1655|1658.4|1658.2|1655.2|1655|46225
1610979600000|2021-01-18 14:20:00|1655.2|1655.2|1655|1654.8|1655.8|1655.6|1653.8|1653.4|69306
1610979900000|2021-01-18 14:25:00|1655.2|1654.6|1654|1653.8|1655.8|1655.6|1653.6|1653.4|40213
1610980200000|2021-01-18 14:30:00|1654.2|1654|1654.4|1653.8|1655.6|1655.2|1653.2|1653|58591
1610980500000|2021-01-18 14:35:00|1654|1654|1658.6|1658.2|1658.6|1658.2|1653.6|1653.4|67829
1610980800000|2021-01-18 14:40:00|1658.8|1658|1656|1655.6|1658.8|1658.6|1656|1655.6|45920
1610981100000|2021-01-18 14:45:00|1656.2|1655.8|1657.2|1656.8|1658|1657.6|1655.8|1655.4|36906
1610981400000|2021-01-18 14:50:00|1657|1656.6|1658.6|1658.2|1659.4|1659.2|1657|1656.6|64461
1610981700000|2021-01-18 14:55:00|1658.4|1658|1659|1658.6|1660.8|1660.4|1658.2|1658|66202
1610982000000|2021-01-18 15:00:00|1658.8|1658.4|1659|1658.8|1660.6|1660.4|1658.2|1658|57286
1610982300000|2021-01-18 15:05:00|1659.2|1659|1661.2|1661|1661.6|1661.4|1659.2|1659|30103
1610982600000|2021-01-18 15:10:00|1661|1660.8|1663|1662.6|1663|1662.6|1660.8|1660.6|65632
1610982900000|2021-01-18 15:15:00|1662.8|1662.8|1659|1658.6|1663|1662.8|1658.6|1658.4|67696
1610983200000|2021-01-18 15:20:00|1659.2|1658.8|1662.8|1662.6|1663|1662.8|1659.2|1658.6|40731
1610983500000|2021-01-18 15:25:00|1663|1662.4|1660.2|1659.8|1663.6|1663.2|1659.2|1658.8|65772
1610983800000|2021-01-18 15:30:00|1660|1659.6|1656.2|1656|1660.2|1660|1656.2|1656|90680
1610984100000|2021-01-18 15:35:00|1656.4|1656.2|1659.2|1659|1660.4|1660|1655.6|1655.4|104980
1610984400000|2021-01-18 15:40:00|1659|1658.8|1658.2|1658|1660|1659.8|1658.2|1658|63336
1610984700000|2021-01-18 15:45:00|1658|1657.8|1659.4|1659.2|1660.4|1660.2|1658|1657.8|53662
1610985000000|2021-01-18 15:50:00|1659.6|1659.4|1660.8|1660.6|1661|1660.8|1659|1658.6|41582
1610985300000|2021-01-18 15:55:00|1661|1660.4|1662.2|1662|1663|1662.6|1660.6|1660.4|120961
1610985600000|2021-01-18 16:00:00|1662.4|1662.2|1660.8|1660.6|1662.4|1662.2|1660.6|1660.4|85108
1610985900000|2021-01-18 16:05:00|1661|1660.8|1660.8|1660.6|1662.4|1662|1660.2|1660|98662
1610986200000|2021-01-18 16:10:00|1661|1660.8|1660|1659.6|1661.4|1661.2|1658.4|1658.2|132726
1610986500000|2021-01-18 16:15:00|1659.8|1659.4|1657.4|1657.2|1660.4|1660|1656.2|1656|143245
1610986800000|2021-01-18 16:20:00|1657.2|1657|1659.4|1659.2|1660.6|1660.2|1657|1656.8|136486
1610987100000|2021-01-18 16:25:00|1659.6|1659.4|1662.2|1661.8|1662.4|1662.2|1659.2|1659|65508
1611043200000|2021-01-19 08:00:00|1678|1675.2|1678.4|1677.4|1682.8|1682.2|1675.2|1674|377107
1611043500000|2021-01-19 08:05:00|1678.6|1678|1678.4|1677.8|1682|1681.4|1675|1674.2|172418
1611043800000|2021-01-19 08:10:00|1678.6|1678|1674.2|1673.4|1680.8|1680|1674.2|1673.2|129611
1611044100000|2021-01-19 08:15:00|1674.4|1673.6|1678.4|1677.8|1679|1678.2|1673.2|1673|79861
1611044400000|2021-01-19 08:20:00|1678.6|1677.6|1679|1678.6|1679.8|1679|1675.8|1675.4|94596
1611044700000|2021-01-19 08:25:00|1678.8|1678.4|1675.6|1675|1679.6|1678.8|1675.4|1675|109637
1611045000000|2021-01-19 08:30:00|1675.8|1675.2|1672.8|1672.2|1675.8|1675.2|1671.4|1671|84691
1611045300000|2021-01-19 08:35:00|1672.4|1672|1673.2|1672.6|1674.2|1673.2|1669.4|1669|86746
1611045600000|2021-01-19 08:40:00|1673|1672.8|1673.6|1673|1675|1674.2|1671.6|1671|46735
1611045900000|2021-01-19 08:45:00|1673.4|1672.8|1673.2|1672.8|1673.8|1673.4|1670.6|1670.4|68545
1611046200000|2021-01-19 08:50:00|1673|1672.6|1669.4|1669|1673|1672.8|1669.2|1669|64638
1611046500000|2021-01-19 08:55:00|1669.2|1668.8|1666.2|1665.6|1669.2|1668.8|1665.2|1665|69760
1611046800000|2021-01-19 09:00:00|1666|1665.8|1665.6|1665.2|1667|1666.6|1663.6|1663.2|78160
1611047100000|2021-01-19 09:05:00|1665.4|1665|1666|1665.8|1667.2|1666.8|1663.8|1663.6|101753
1611047400000|2021-01-19 09:10:00|1665.8|1665.6|1665.6|1665.2|1667.2|1666.8|1665.4|1665|67569
1611047700000|2021-01-19 09:15:00|1665.8|1665.4|1664.6|1664.2|1665.8|1665.6|1662.4|1662|55172
1611048000000|2021-01-19 09:20:00|1664.8|1664.4|1665|1664.6|1665.4|1665|1663.6|1663.2|48678
1611048300000|2021-01-19 09:25:00|1664.8|1664.4|1664.4|1664|1665.8|1665.4|1663.2|1663|53801
1611048600000|2021-01-19 09:30:00|1664.2|1663.8|1667.8|1667.6|1668.6|1668.2|1663.8|1663.2|59666
1611048900000|2021-01-19 09:35:00|1667.6|1667.4|1672.2|1671.6|1672.6|1672.4|1667.6|1667.4|46575
1611049200000|2021-01-19 09:40:00|1672.4|1671.8|1675|1674.2|1675.6|1675.4|1671.4|1671|98083
1611049500000|2021-01-19 09:45:00|1674.8|1674.4|1674.6|1674.2|1675.4|1675.2|1673.8|1673.4|37649
1611049800000|2021-01-19 09:50:00|1674.4|1674.4|1673.4|1672.8|1677.8|1677.4|1672.8|1672.6|96996
1611050100000|2021-01-19 09:55:00|1673.2|1673|1674|1673|1675.4|1675|1672.2|1672|41381
1611050400000|2021-01-19 10:00:00|1674.2|1673.6|1671.8|1671.4|1674.6|1674.2|1670.6|1670.4|43025
1611050700000|2021-01-19 10:05:00|1671.6|1671.2|1669.2|1668.6|1671.8|1671.6|1669|1668.6|35606
1611051000000|2021-01-19 10:10:00|1669|1668.8|1667.6|1667.2|1670.6|1670.2|1666.6|1666.4|36232
1611051300000|2021-01-19 10:15:00|1667.8|1667|1668.6|1668.2|1668.8|1668.6|1667|1666.6|21408
1611051600000|2021-01-19 10:20:00|1668.4|1668|1666.6|1666.2|1669|1668.4|1665.6|1665.2|29557
1611051900000|2021-01-19 10:25:00|1666.4|1666|1669.6|1669.2|1669.8|1669.2|1665.4|1665.2|46942
1611052200000|2021-01-19 10:30:00|1669.4|1669|1668.8|1668.4|1670.6|1670.2|1667.8|1667.4|45524
1611052500000|2021-01-19 10:35:00|1669|1668.6|1668.8|1668.4|1670.6|1670.4|1668.4|1668|27489
1611052800000|2021-01-19 10:40:00|1668.6|1668.2|1669.2|1668.8|1670.2|1669.8|1667.6|1667.2|13262
1611053100000|2021-01-19 10:45:00|1669|1668.6|1670.4|1670.2|1671|1670.6|1668.4|1668|23970
1611053400000|2021-01-19 10:50:00|1670.6|1670|1671|1670.6|1671.4|1671.2|1669.4|1669.2|45984
1611053700000|2021-01-19 10:55:00|1670.8|1670.4|1669|1668.6|1671|1670.6|1668.4|1668|37076
1611054000000|2021-01-19 11:00:00|1668.8|1668.8|1669.2|1668.8|1670.8|1670.4|1668.4|1668.2|22510
1611054300000|2021-01-19 11:05:00|1669|1668.6|1668.6|1668.2|1669.4|1669|1667.8|1667.4|21871
1611054600000|2021-01-19 11:10:00|1668.4|1668|1670|1669.6|1670.6|1670.2|1667.6|1667.4|55010
1611054900000|2021-01-19 11:15:00|1669.8|1669.4|1669.6|1669.2|1670.6|1670.2|1669.2|1668.8|16846
1611055200000|2021-01-19 11:20:00|1669.8|1669.4|1670.6|1670.4|1671.8|1671.2|1669.2|1668.8|27217
1611055500000|2021-01-19 11:25:00|1670.4|1670.2|1670.4|1670|1671.4|1671|1669.4|1669|54469
1611055800000|2021-01-19 11:30:00|1670.6|1670.2|1668.8|1668.4|1670.6|1670.2|1668.4|1668.2|33520
1611056100000|2021-01-19 11:35:00|1668.6|1668.2|1666.6|1666.4|1669|1668.8|1666.4|1666|38442
1611056400000|2021-01-19 11:40:00|1666.8|1666.6|1667.2|1666.8|1667.6|1667.2|1666.2|1666|27320
1611056700000|2021-01-19 11:45:00|1667|1666.6|1666.6|1666.2|1667|1666.8|1665.2|1665|33216
1611057000000|2021-01-19 11:50:00|1666.4|1666|1663.4|1663.2|1666.4|1666|1663.2|1663|66670
1611057300000|2021-01-19 11:55:00|1663.6|1663.4|1663.2|1663|1663.6|1663.4|1661.6|1661.2|135847
1611057600000|2021-01-19 12:00:00|1663|1662.8|1662.4|1662.2|1663.2|1662.8|1660|1659.6|87562
1611057900000|2021-01-19 12:05:00|1662.6|1662.4|1658.8|1658.4|1662.6|1662.4|1658.6|1658.2|36174
1611058200000|2021-01-19 12:10:00|1659|1658.2|1658.6|1658.4|1660|1659.8|1658|1657.8|42520
1611058500000|2021-01-19 12:15:00|1658.8|1658.6|1660.2|1659.8|1660.4|1660|1657|1656.6|57016
1611058800000|2021-01-19 12:20:00|1660|1659.6|1660|1659.6|1660.4|1660|1659.2|1659|16393
1611059100000|2021-01-19 12:25:00|1659.8|1659.4|1659.4|1659|1661.4|1661|1658.4|1658|25972
1611059400000|2021-01-19 12:30:00|1659.2|1658.8|1659.6|1659|1660.8|1660.4|1658|1657.6|38804
1611059700000|2021-01-19 12:35:00|1659.4|1659.2|1661.8|1661.4|1661.8|1661.4|1658.6|1658.2|27800
1611060000000|2021-01-19 12:40:00|1662|1661.6|1663.2|1662.8|1663.2|1663|1661.6|1661.4|16901
1611060300000|2021-01-19 12:45:00|1663|1663|1664.8|1664.4|1665.4|1665.2|1663|1662.8|55746
1611060600000|2021-01-19 12:50:00|1664.6|1664.2|1665.2|1664.6|1665.4|1665|1664|1663.6|16830
1611060900000|2021-01-19 12:55:00|1665.4|1664.8|1665.6|1665|1666.6|1666.4|1665.2|1664.8|13198
1611061200000|2021-01-19 13:00:00|1665.4|1665.2|1666|1665.6|1666.4|1666.2|1665|1664.6|59730
1611061500000|2021-01-19 13:05:00|1666.2|1665.8|1666|1665.6|1668.2|1668|1666|1665.6|27304
1611061800000|2021-01-19 13:10:00|1666.4|1665.8|1666.4|1666.2|1667.6|1667.4|1666|1665.6|59757
1611062100000|2021-01-19 13:15:00|1666.6|1666.4|1666|1665.8|1667.6|1667.2|1664.4|1664.2|30155
1611062400000|2021-01-19 13:20:00|1666.2|1665.6|1665.8|1665.6|1666.8|1666.6|1665.6|1665.4|27324
1611062700000|2021-01-19 13:25:00|1666|1665.8|1665.6|1665|1666.4|1666.2|1665|1664.6|17056
1611063000000|2021-01-19 13:30:00|1665.4|1665.2|1666.6|1666|1666.6|1666.4|1664.4|1664|16273
1611063300000|2021-01-19 13:35:00|1666.4|1666.2|1667.2|1666.6|1667.8|1667.6|1665.6|1665.4|30982
1611063600000|2021-01-19 13:40:00|1667.4|1666.8|1666.2|1666|1667.6|1667.4|1666|1665.6|18495
1611063900000|2021-01-19 13:45:00|1666.4|1666.2|1666|1665.6|1667.2|1666.8|1665.2|1665|24350
1611064200000|2021-01-19 13:50:00|1665.6|1665.4|1666.8|1666.4|1667.6|1667.4|1664.8|1664.6|56953
1611064500000|2021-01-19 13:55:00|1667|1666.2|1666.8|1666.6|1668|1667.6|1666.4|1666|29112
1611064800000|2021-01-19 14:00:00|1667|1666.8|1668.6|1668.2|1670|1669.6|1667|1666.8|75572
1611065100000|2021-01-19 14:05:00|1668.4|1668|1671.6|1671|1671.8|1671.6|1668.2|1668|98374
1611065400000|2021-01-19 14:10:00|1671.8|1671.4|1673.6|1673.4|1674.2|1674|1671|1670.6|118999
1611065700000|2021-01-19 14:15:00|1673.4|1673.2|1672.6|1672.4|1674.2|1673.8|1672|1671.6|38425
1611066000000|2021-01-19 14:20:00|1672.4|1672.2|1670.4|1670|1673.2|1672.8|1670.2|1670|37784
1611066300000|2021-01-19 14:25:00|1670.2|1669.8|1668|1667.6|1670.4|1670|1666.2|1666|97625
1611066600000|2021-01-19 14:30:00|1667.8|1667.4|1663.2|1662.8|1670.2|1669.8|1661.8|1661.2|197429
1611066900000|2021-01-19 14:35:00|1663|1662.6|1662.6|1662.2|1665.6|1665|1662.6|1662.2|70061
1611067200000|2021-01-19 14:40:00|1662.8|1662.4|1657.8|1657|1663|1662.8|1655.2|1655|229820
1611067500000|2021-01-19 14:45:00|1657.4|1657.2|1654|1653.6|1658.4|1657.8|1652.8|1652.6|158589
1611067800000|2021-01-19 14:50:00|1653.8|1653.4|1655.2|1654.6|1657|1656.6|1652.8|1652.4|86055
1611068100000|2021-01-19 14:55:00|1655.4|1654.8|1658|1657.6|1658.4|1658|1652.8|1652.4|49222
1611068400000|2021-01-19 15:00:00|1658.2|1657.8|1657|1656.4|1661|1660.6|1654.6|1654.2|84005
1611068700000|2021-01-19 15:05:00|1656.8|1656.2|1656.8|1656.2|1659|1658.6|1655.8|1655.4|42767
1611069000000|2021-01-19 15:10:00|1656.6|1656.4|1657|1656.4|1658.4|1658|1655.2|1655|44141
1611069300000|2021-01-19 15:15:00|1656.8|1656.2|1657.2|1656.8|1658.4|1657.8|1653.8|1653.4|124289
1611069600000|2021-01-19 15:20:00|1657|1656.6|1661|1660.6|1661.6|1661.2|1655|1654.6|101747
1611069900000|2021-01-19 15:25:00|1661.2|1660.8|1667|1666.6|1667|1666.6|1660.8|1660.4|103828
1611070200000|2021-01-19 15:30:00|1666.8|1666.4|1669.4|1668.8|1669.6|1669.2|1665.6|1665|164211
1611070500000|2021-01-19 15:35:00|1669.6|1669|1672.2|1671.8|1672.8|1672.4|1669|1668.4|132191
1611070800000|2021-01-19 15:40:00|1672|1671.6|1675|1674.6|1675|1674.6|1671.6|1671.2|171176
1611071100000|2021-01-19 15:45:00|1674.8|1674.8|1676.4|1676|1677|1676.6|1674.4|1674.2|155962
1611071400000|2021-01-19 15:50:00|1676.6|1676.2|1677|1676.6|1679.4|1679.2|1676.2|1675.8|172093
1611071700000|2021-01-19 15:55:00|1677.2|1676.8|1671.4|1671|1678.6|1678.2|1671.2|1671|158776
1611072000000|2021-01-19 16:00:00|1671.6|1671.2|1671.6|1671.2|1673.6|1673.4|1671.2|1671|141619
1611072300000|2021-01-19 16:05:00|1671.8|1671.4|1667|1666.6|1673|1672.8|1666.6|1666.4|129986
1611072600000|2021-01-19 16:10:00|1667.2|1666.8|1666.6|1666|1668.8|1668.6|1664|1663.6|229056
1611072900000|2021-01-19 16:15:00|1666.8|1666.2|1665.2|1665|1667.2|1667|1664.2|1663.6|178737
1611073200000|2021-01-19 16:20:00|1665.4|1665.2|1667.8|1667.2|1669|1668.8|1665.4|1665.2|81004
1611073500000|2021-01-19 16:25:00|1668|1667.4|1668.4|1668|1669.2|1669|1666.6|1666.2|95613
1611129600000|2021-01-20 08:00:00|1675|1673.4|1673.6|1672.8|1679.2|1678.2|1670|1669.2|196906
1611129900000|2021-01-20 08:05:00|1673.4|1672.4|1674|1673.2|1677.4|1676.4|1669.8|1669.4|225404
1611130200000|2021-01-20 08:10:00|1674.2|1673.4|1669.2|1668.4|1674.6|1673.6|1669.2|1668.2|90341
1611130500000|2021-01-20 08:15:00|1668.8|1668.2|1669|1668.4|1670.2|1669.4|1665.2|1664.8|117217
1611130800000|2021-01-20 08:20:00|1669.2|1668.6|1668|1667.2|1671|1670.8|1666.6|1666|82099
1611131100000|2021-01-20 08:25:00|1668.2|1667.4|1665.2|1664.4|1669.4|1669|1664.2|1663.4|74682
1611131400000|2021-01-20 08:30:00|1665.4|1664.6|1662|1661.4|1667.4|1667|1659.6|1659|165258
1611131700000|2021-01-20 08:35:00|1662.2|1661.6|1667.4|1666.8|1667.4|1667|1661.8|1661.2|63075
1611132000000|2021-01-20 08:40:00|1667.2|1666.6|1673.2|1672.4|1674|1673.8|1665.6|1665|141645
1611132300000|2021-01-20 08:45:00|1673|1672.8|1670.4|1670|1675.8|1675.4|1667.8|1667.2|155907
1611132600000|2021-01-20 08:50:00|1670.2|1669.8|1672.6|1671.8|1674.2|1673.8|1670|1669.6|84256
1611132900000|2021-01-20 08:55:00|1672.8|1672|1672.2|1671.6|1673|1672.6|1670.2|1669.8|57845
1611133200000|2021-01-20 09:00:00|1672|1671.4|1670.8|1670.4|1672|1671.4|1669.4|1669|98928
1611133500000|2021-01-20 09:05:00|1670.6|1670.2|1672.2|1671.8|1675|1674.6|1670|1669.8|102598
1611133800000|2021-01-20 09:10:00|1672|1671.6|1671.2|1671|1672.6|1672.2|1670|1669.6|86396
1611134100000|2021-01-20 09:15:00|1671.4|1671.4|1672.6|1672|1672.6|1672.4|1670.4|1670|70779
1611134400000|2021-01-20 09:20:00|1672.4|1672.2|1671.8|1671.4|1672.6|1672.2|1670.4|1670.2|56620
1611134700000|2021-01-20 09:25:00|1671.6|1671.2|1671|1670.6|1671.8|1671.6|1670.2|1670|63095
1611135000000|2021-01-20 09:30:00|1670.8|1670.4|1667.8|1667.6|1673|1672.8|1667.6|1667.4|94878
1611135300000|2021-01-20 09:35:00|1667.6|1667.2|1668.8|1668.4|1669.6|1669.2|1667.6|1667.2|33538
1611135600000|2021-01-20 09:40:00|1669|1668.6|1672.2|1671.8|1673|1672.6|1669|1668.6|45107
1611135900000|2021-01-20 09:45:00|1672.4|1671.6|1672.2|1671.6|1672.6|1672.2|1669|1668.6|65876
1611136200000|2021-01-20 09:50:00|1672|1671.4|1672.8|1672.4|1673|1672.8|1670.6|1670.4|38241
1611136500000|2021-01-20 09:55:00|1672.6|1672.6|1676.8|1676.4|1677|1676.6|1672|1671.6|99440
1611136800000|2021-01-20 10:00:00|1677|1676.6|1677.2|1676.6|1677.8|1677.4|1673.8|1673.6|115060
1611137100000|2021-01-20 10:05:00|1677|1676.8|1675.8|1675.2|1677.6|1677.4|1675.6|1675|38058
1611137400000|2021-01-20 10:10:00|1676|1675.4|1675.2|1674.8|1676.6|1676.2|1675|1674.6|55030
1611137700000|2021-01-20 10:15:00|1675|1674.6|1675.8|1675.2|1676.8|1676.2|1674.4|1674|44171
1611138000000|2021-01-20 10:20:00|1675.6|1675.4|1674.8|1674.2|1677.4|1677.2|1673.6|1673.2|63608
1611138300000|2021-01-20 10:25:00|1674.6|1674.4|1677|1676.6|1677.8|1677.6|1674.2|1674|84536
1611138600000|2021-01-20 10:30:00|1677.2|1676.8|1674.4|1673.8|1677.8|1677.2|1673.2|1672.8|23909
1611138900000|2021-01-20 10:35:00|1674.6|1674|1675|1674.6|1676|1675.6|1673.2|1673|42329
1611139200000|2021-01-20 10:40:00|1674.8|1674.4|1676.2|1675.8|1676.8|1676.4|1673.4|1673.2|53698
1611139500000|2021-01-20 10:45:00|1676|1675.6|1675|1674.4|1676.4|1676|1673.8|1673.6|69659
1611139800000|2021-01-20 10:50:00|1674.8|1674.6|1674.8|1674.2|1675.4|1675|1673.6|1673.2|22338
1611140100000|2021-01-20 10:55:00|1674.6|1674|1676.6|1676|1676.8|1676.6|1673.8|1673.4|29926
1611140400000|2021-01-20 11:00:00|1676.8|1676.2|1678.8|1678.2|1678.8|1678.6|1676.2|1676|80941
1611140700000|2021-01-20 11:05:00|1678.6|1678.4|1678.8|1678.6|1679.8|1679.4|1677.8|1677.6|71759
1611141000000|2021-01-20 11:10:00|1678.6|1678.4|1678|1677.4|1678.6|1678.4|1676.8|1676.4|21141
1611141300000|2021-01-20 11:15:00|1677.8|1677.6|1676|1675.8|1678|1677.8|1676|1675.6|11958
1611141600000|2021-01-20 11:20:00|1675.8|1675.6|1675.8|1675.2|1676.6|1676.2|1675.2|1675|14467
1611141900000|2021-01-20 11:25:00|1675.6|1675|1675.6|1675.2|1676|1675.6|1674.4|1674.2|39017
1611142200000|2021-01-20 11:30:00|1675.4|1675.4|1672.2|1671.8|1675.8|1675.4|1671|1670.6|55519
1611142500000|2021-01-20 11:35:00|1672.4|1672|1670|1669.6|1672.4|1672|1669.6|1669|35980
1611142800000|2021-01-20 11:40:00|1669.8|1669.4|1671.8|1671.4|1671.8|1671.6|1669.8|1669.4|40451
1611143100000|2021-01-20 11:45:00|1671.6|1671.6|1671.6|1671.2|1672|1671.8|1670.6|1670.2|37626
1611143400000|2021-01-20 11:50:00|1671.4|1671.4|1670.6|1670.2|1671.6|1671.4|1670.4|1670|19836
1611143700000|2021-01-20 11:55:00|1670.4|1670|1670.2|1669.8|1672|1671.6|1669.8|1669.4|50836
1611144000000|2021-01-20 12:00:00|1670.4|1670|1670.6|1670.4|1671.4|1671|1670.2|1670|38502
1611144300000|2021-01-20 12:05:00|1670.4|1670.2|1671.4|1670.8|1671.4|1671|1669|1668.6|83369
1611144600000|2021-01-20 12:10:00|1671.6|1671.2|1670|1669.8|1672|1671.8|1669.8|1669.6|24846
1611144900000|2021-01-20 12:15:00|1670.2|1670|1670.2|1669.6|1670.6|1670.2|1669.6|1669.2|19805
1611145200000|2021-01-20 12:20:00|1670|1669.2|1672.8|1672.4|1672.8|1672.4|1669.4|1669|35091
1611145500000|2021-01-20 12:25:00|1672.6|1672.2|1672.2|1672|1673.4|1673|1671.8|1671.6|31621
1611145800000|2021-01-20 12:30:00|1672.4|1672.2|1671.6|1671.2|1674|1673.6|1671.6|1671.2|68926
1611146100000|2021-01-20 12:35:00|1671.4|1671.4|1672|1671.6|1672.2|1671.8|1671.4|1671|23386
1611146400000|2021-01-20 12:40:00|1671.8|1671.4|1672|1671.6|1672.2|1672|1671.4|1671.2|20210
1611146700000|2021-01-20 12:45:00|1672.2|1671.8|1673.2|1672.8|1673.8|1673.6|1672|1671.8|27545
1611147000000|2021-01-20 12:50:00|1673.4|1673|1672.2|1672|1673.8|1673.4|1671.8|1671.4|22764
1611147300000|2021-01-20 12:55:00|1672|1671.8|1672.2|1671.8|1672.6|1672.4|1671.6|1671.2|31362
1611147600000|2021-01-20 13:00:00|1672.4|1672|1670.4|1670.2|1672.6|1672|1670.4|1670|29556
1611147900000|2021-01-20 13:05:00|1670.6|1670.4|1670.4|1670|1671.2|1671|1670|1669.6|40533
1611148200000|2021-01-20 13:10:00|1670.2|1669.8|1670.6|1670.2|1671.4|1671|1670|1669.6|55289
1611148500000|2021-01-20 13:15:00|1670.4|1670.4|1672.6|1672.2|1673.8|1673.4|1670|1669.8|81470
1611148800000|2021-01-20 13:20:00|1672.4|1672|1674|1673.8|1674|1673.8|1671.4|1670.8|65466
1611149100000|2021-01-20 13:25:00|1674.2|1673.6|1672.4|1672|1674.4|1674.2|1672.2|1672|63052
1611149400000|2021-01-20 13:30:00|1672.6|1672.2|1671.6|1671.4|1674.4|1674|1671.6|1671.2|39137
1611149700000|2021-01-20 13:35:00|1671.8|1671.2|1671|1670.6|1671.8|1671.2|1669.6|1669.2|47542
1611150000000|2021-01-20 13:40:00|1671.2|1670.8|1672.6|1672.2|1674.4|1674|1670.8|1670.6|92380
1611150300000|2021-01-20 13:45:00|1672.4|1672|1672.8|1672.4|1673.2|1673|1671.8|1671.4|50041
1611150600000|2021-01-20 13:50:00|1672.6|1672.2|1672.2|1671.8|1673.2|1672.8|1672|1671.8|22892
1611150900000|2021-01-20 13:55:00|1672|1671.6|1674|1673.6|1674.2|1674|1671.6|1671.4|25455
1611151200000|2021-01-20 14:00:00|1673.8|1673.8|1677|1676.6|1677.6|1677.4|1673.8|1673.8|90281
1611151500000|2021-01-20 14:05:00|1676.8|1676.2|1677.6|1677|1677.6|1677.2|1675.4|1675.2|33697
1611151800000|2021-01-20 14:10:00|1677.4|1676.8|1676.4|1676|1678|1677.8|1676|1675.6|46364
1611152100000|2021-01-20 14:15:00|1676.6|1676.2|1676.8|1676.4|1677.6|1677.2|1676.4|1676.2|24892
1611152400000|2021-01-20 14:20:00|1677|1676.6|1680.2|1679.6|1681.4|1681|1677|1676.4|195943
1611152700000|2021-01-20 14:25:00|1680.4|1679.8|1684.4|1684|1684.4|1684.2|1680.2|1679.8|119377
1611153000000|2021-01-20 14:30:00|1684.6|1684.2|1684.8|1684.4|1685.8|1685.4|1681.6|1681.2|197500
1611153300000|2021-01-20 14:35:00|1684.6|1684.2|1677|1676.6|1686.8|1686.6|1676.4|1676|207681
1611153600000|2021-01-20 14:40:00|1677.2|1676.8|1676.4|1676|1677.8|1677.6|1674.6|1674.2|164190
1611153900000|2021-01-20 14:45:00|1676.6|1676.2|1673.8|1673.4|1678.8|1678.6|1673.8|1673.4|64558
1611154200000|2021-01-20 14:50:00|1673.6|1673.2|1672.6|1672.2|1673.6|1673.2|1670.6|1670.2|86558
1611154500000|2021-01-20 14:55:00|1672.4|1672|1678.6|1678.2|1678.6|1678.4|1672.2|1671.8|128970
1611154800000|2021-01-20 15:00:00|1678.4|1678|1682.2|1681.8|1682.6|1682.2|1677.6|1677|110824
1611155100000|2021-01-20 15:05:00|1682|1681.6|1682.6|1682.4|1686|1685.8|1681.6|1681.2|129913
1611155400000|2021-01-20 15:10:00|1682.8|1682.6|1677.4|1677|1684|1683.6|1676.8|1676.6|69058
1611155700000|2021-01-20 15:15:00|1677.6|1677.2|1676.4|1676|1678.4|1678.2|1675.6|1675.2|153975
1611156000000|2021-01-20 15:20:00|1676.6|1676.2|1676.2|1675.8|1679|1678.6|1675.6|1675.2|95065
1611156300000|2021-01-20 15:25:00|1675.8|1675.6|1678|1677.4|1678.2|1677.6|1672.6|1672.2|88905
1611156600000|2021-01-20 15:30:00|1678.2|1677.6|1680.4|1680|1682|1681.6|1677.8|1677.4|78101
1611156900000|2021-01-20 15:35:00|1680.2|1679.8|1678.8|1678.4|1680.2|1679.8|1675.8|1675.4|80775
1611157200000|2021-01-20 15:40:00|1679|1678.6|1676.8|1676.6|1680.4|1680|1675.6|1675.4|101390
1611157500000|2021-01-20 15:45:00|1677|1676.8|1675|1674.6|1677.8|1677.4|1674.4|1674.2|110536
1611157800000|2021-01-20 15:50:00|1674.8|1674.4|1674.4|1674|1675.6|1675.2|1673.6|1673.2|61477
1611158100000|2021-01-20 15:55:00|1674.6|1674.2|1675|1674.6|1675|1674.8|1673.2|1673|100644
1611158400000|2021-01-20 16:00:00|1674.8|1674.8|1674.8|1674.6|1675.6|1675.2|1674.2|1673.8|64325
1611158700000|2021-01-20 16:05:00|1674.6|1674.4|1673.6|1673.2|1674.8|1674.6|1672.6|1672.4|69577
1611159000000|2021-01-20 16:10:00|1673.4|1673.4|1678.6|1678.2|1678.6|1678.2|1673.4|1673.2|111468
1611159300000|2021-01-20 16:15:00|1678.4|1678|1679.6|1679.2|1681|1680.6|1677.4|1677|168963
1611159600000|2021-01-20 16:20:00|1679.8|1679.4|1680|1679.8|1680.2|1680|1678|1677.6|79031
1611159900000|2021-01-20 16:25:00|1680.2|1680|1680.2|1679.6|1681|1680.6|1678.4|1678.2|116316
1611216000000|2021-01-21 08:00:00|1685|1684|1681.8|1681|1688.8|1687.6|1681.4|1680|341207
1611216300000|2021-01-21 08:05:00|1682|1681.2|1679|1678.6|1685.2|1684.6|1676.8|1676.2|163232
1611216600000|2021-01-21 08:10:00|1679.2|1678.4|1682|1681.2|1684|1683.6|1678.4|1678|101588
1611216900000|2021-01-21 08:15:00|1681.8|1681.4|1679.2|1678.2|1688|1687.6|1678.4|1678|235343
1611217200000|2021-01-21 08:20:00|1679|1678.4|1680.8|1680|1683.8|1683|1678|1677.8|76685
1611217500000|2021-01-21 08:25:00|1681|1680.2|1678.8|1678.2|1683.2|1682.6|1678.4|1678|83380
1611217800000|2021-01-21 08:30:00|1679|1678.4|1677.6|1677.2|1681.2|1681|1675.8|1675.4|161197
1611218100000|2021-01-21 08:35:00|1677.4|1677|1676.4|1675.6|1678.4|1677.8|1674.8|1674.4|108003
1611218400000|2021-01-21 08:40:00|1676.2|1676|1677.6|1676.8|1677.8|1677|1673.8|1673.2|82072
1611218700000|2021-01-21 08:45:00|1677.4|1677|1675.4|1675|1679|1678.6|1674.6|1674.4|131666
1611219000000|2021-01-21 08:50:00|1674.8|1674.8|1672|1671.6|1676.4|1676|1670.6|1670.4|188018
1611219300000|2021-01-21 08:55:00|1671.8|1671.4|1672|1671.4|1673|1672.6|1668.8|1668.4|104935
1611219600000|2021-01-21 09:00:00|1671.8|1671.2|1673|1672.6|1674|1673.6|1670.4|1670|50706
1611219900000|2021-01-21 09:05:00|1672.8|1672.4|1671.6|1671.2|1673.2|1673|1670.2|1670|32829
1611220200000|2021-01-21 09:10:00|1671.8|1671.4|1673.4|1673|1673.8|1673.4|1671.6|1671.2|71706
1611220500000|2021-01-21 09:15:00|1673.6|1673.2|1669.2|1669|1674.2|1673.6|1669|1668.8|43837
1611220800000|2021-01-21 09:20:00|1669.4|1669.2|1666.6|1666.2|1671.8|1671.4|1666.4|1665.8|107338
1611221100000|2021-01-21 09:25:00|1666.4|1666|1666.8|1666.4|1667.2|1666.8|1663.8|1663.4|135545
1611221400000|2021-01-21 09:30:00|1666.6|1666.6|1669.2|1669|1670.4|1670|1666|1665.6|109615
1611221700000|2021-01-21 09:35:00|1669.4|1669.2|1668.6|1668.2|1670.4|1670.2|1667.6|1667.4|54392
1611222000000|2021-01-21 09:40:00|1668.4|1668|1667.8|1667.6|1670.6|1670.2|1667.6|1667.4|134911
1611222300000|2021-01-21 09:45:00|1667.6|1667.4|1666.2|1665.8|1668.8|1668.6|1665|1664.8|121809
1611222600000|2021-01-21 09:50:00|1666|1666|1664.6|1664.4|1667.2|1666.8|1664.2|1664|68627
1611222900000|2021-01-21 09:55:00|1664.8|1664.6|1662.4|1662|1665.2|1664.8|1662|1661.6|179621
1611223200000|2021-01-21 10:00:00|1662.6|1662.2|1662.8|1662.2|1664.2|1663.8|1660.8|1660.6|123258
1611223500000|2021-01-21 10:05:00|1663|1662.4|1664.4|1663.8|1665.6|1665.4|1662.8|1662.4|46853
1611223800000|2021-01-21 10:10:00|1664.2|1664|1661.8|1661.4|1665.4|1665.2|1661.6|1661.4|57884
1611224100000|2021-01-21 10:15:00|1661.6|1661.2|1660.2|1659.8|1661.8|1661.4|1659|1658.8|82839
1611224400000|2021-01-21 10:20:00|1660|1659.6|1660.2|1659.8|1660.8|1660.4|1659.4|1659.2|32968
1611224700000|2021-01-21 10:25:00|1660.4|1660|1659.4|1659.2|1661.2|1660.8|1659.4|1659|54194
1611225000000|2021-01-21 10:30:00|1659.6|1659.4|1660.4|1660|1660.8|1660.4|1659|1658.8|65321
1611225300000|2021-01-21 10:35:00|1660.6|1660.2|1659.2|1658.8|1661.6|1661.4|1659|1658.8|65147
1611225600000|2021-01-21 10:40:00|1659.4|1659|1659.4|1659|1660.2|1660|1658.6|1658.2|24938
1611225900000|2021-01-21 10:45:00|1659.6|1659.2|1662.2|1662|1662.4|1662|1659.6|1659.2|25645
1611226200000|2021-01-21 10:50:00|1662.4|1662.2|1661.6|1661.4|1663.2|1663|1661.4|1661.2|41831
1611226500000|2021-01-21 10:55:00|1661.8|1661.6|1664.6|1664.2|1665.2|1665|1661.4|1661.2|47774
1611226800000|2021-01-21 11:00:00|1664.4|1664|1662.4|1662|1664.4|1664|1662|1661.8|54005
1611227100000|2021-01-21 11:05:00|1662.2|1662.2|1662.8|1662.6|1663.8|1663.4|1662|1661.6|33912
1611227400000|2021-01-21 11:10:00|1663|1662.8|1662|1661.8|1663.8|1663.4|1662|1661.8|19549
1611227700000|2021-01-21 11:15:00|1661.8|1661.6|1659.4|1659.2|1661.8|1661.6|1659.2|1659|69048
1611228000000|2021-01-21 11:20:00|1659.6|1659.4|1659.6|1659.4|1660.4|1660.2|1659|1658.8|64866
1611228300000|2021-01-21 11:25:00|1659.4|1659.2|1660|1659.8|1660.4|1660.2|1658.6|1658.4|76565
1611228600000|2021-01-21 11:30:00|1660.2|1660|1661.6|1661.4|1662.4|1662|1659.4|1659|66311
1611228900000|2021-01-21 11:35:00|1661.8|1661.6|1660.6|1660.4|1662.4|1662.2|1660.2|1660|54724
1611229200000|2021-01-21 11:40:00|1660.8|1660.6|1660|1659.6|1661|1660.8|1659.6|1659.4|41809
1611229500000|2021-01-21 11:45:00|1659.8|1659.4|1661.6|1661.2|1662|1661.8|1658.6|1658.2|61056
1611229800000|2021-01-21 11:50:00|1661.8|1661.4|1660.2|1660|1662|1661.8|1660.2|1660|32940
1611230100000|2021-01-21 11:55:00|1660.4|1660.2|1662|1661.8|1662|1661.8|1660.2|1660|31651
1611230400000|2021-01-21 12:00:00|1662.2|1662|1661.6|1661.4|1663.8|1663.2|1661.6|1661.4|69656
1611230700000|2021-01-21 12:05:00|1661.4|1661.2|1662.6|1662.2|1663|1662.6|1661.2|1661|56565
1611231000000|2021-01-21 12:10:00|1662.8|1662|1663.4|1663|1663.4|1663.2|1661.6|1661.4|37071
1611231300000|2021-01-21 12:15:00|1663.2|1663.2|1665|1664.6|1665.6|1665.4|1663.2|1663.2|75843
1611231600000|2021-01-21 12:20:00|1665.4|1664.8|1664|1663.6|1665.6|1665.2|1663.4|1663|38777
1611231900000|2021-01-21 12:25:00|1664.2|1664|1667.4|1667|1667.6|1667.2|1664.2|1664|55602
1611232200000|2021-01-21 12:30:00|1667.2|1666.8|1665.8|1665.4|1667.4|1667|1665.2|1665|26313
1611232500000|2021-01-21 12:35:00|1666|1665.6|1667|1666.8|1667.8|1667.2|1665.4|1665|31558
1611232800000|2021-01-21 12:40:00|1667.2|1667|1666.6|1666.2|1668|1667.6|1665.4|1665|91859
1611233100000|2021-01-21 12:45:00|1666.4|1666|1667.8|1667.4|1667.8|1667.6|1665.8|1665.2|73396
1611233400000|2021-01-21 12:50:00|1668|1667.6|1668.6|1668.2|1670.6|1670.4|1668|1667.6|120667
1611233700000|2021-01-21 12:55:00|1668.4|1668.4|1667.6|1667.4|1668.6|1668.4|1667|1666.8|32896
1611234000000|2021-01-21 13:00:00|1667.8|1667.2|1671|1670.6|1671.2|1671|1667.2|1666.8|116695
1611234300000|2021-01-21 13:05:00|1670.8|1670.4|1669.8|1669.4|1672|1671.8|1669.6|1669.2|52193
1611234600000|2021-01-21 13:10:00|1670|1669.6|1672|1671.6|1672|1671.6|1668.6|1668.2|35417
1611234900000|2021-01-21 13:15:00|1671.8|1671.8|1672.8|1672.6|1673|1672.6|1671|1670.6|32829
1611235200000|2021-01-21 13:20:00|1673|1672.8|1673.8|1673.4|1673.8|1673.6|1672.6|1672.2|33448
1611235500000|2021-01-21 13:25:00|1673.6|1673.2|1673.2|1672.8|1673.8|1673.6|1672.4|1671.8|24574
1611235800000|2021-01-21 13:30:00|1673|1672.6|1673.2|1673|1674.2|1673.8|1671.8|1671.6|63494
1611236100000|2021-01-21 13:35:00|1673.4|1673.2|1667.4|1667|1673.8|1673.6|1666.6|1666.4|60945
1611236400000|2021-01-21 13:40:00|1667.6|1667.2|1669.8|1669.6|1671.2|1670.8|1667.4|1667|55999
1611236700000|2021-01-21 13:45:00|1670|1669.8|1669.2|1669|1670.8|1670.4|1667.8|1667.6|116641
1611237000000|2021-01-21 13:50:00|1669|1668.8|1665|1664.4|1669.6|1669.4|1661.4|1661.2|75619
1611237300000|2021-01-21 13:55:00|1665.2|1664.6|1667.2|1666.8|1668.2|1668|1665.2|1664.6|37469
1611237600000|2021-01-21 14:00:00|1667.4|1666.6|1669.8|1669.6|1670|1669.8|1665.8|1665.4|49046
1611237900000|2021-01-21 14:05:00|1669.6|1669.4|1670.2|1670|1670.6|1670.2|1668|1667.6|32946
1611238200000|2021-01-21 14:10:00|1670.4|1670.2|1672.8|1672.2|1673|1672.6|1669.6|1669.2|58638
1611238500000|2021-01-21 14:15:00|1672.6|1672.4|1672.6|1672.4|1673.4|1673.2|1671.6|1671.2|48258
1611238800000|2021-01-21 14:20:00|1672.8|1672.6|1675.8|1675.4|1676.2|1676|1672.6|1672.4|75305
1611239100000|2021-01-21 14:25:00|1675.6|1675.6|1675.8|1675.2|1679|1678.8|1675.4|1675|125197
1611239400000|2021-01-21 14:30:00|1675.6|1675|1672|1671.6|1676.8|1676.2|1671.2|1670.8|210147
1611239700000|2021-01-21 14:35:00|1672.2|1671.4|1663.6|1663.2|1672.2|1671.4|1663.6|1663|97810
1611240000000|2021-01-21 14:40:00|1663.4|1663|1663.8|1663.2|1667.8|1667.4|1662.8|1662.4|90691
1611240300000|2021-01-21 14:45:00|1663.6|1663|1659.6|1659.4|1664.2|1664|1658.4|1658.2|164593
1611240600000|2021-01-21 14:50:00|1659.4|1659.2|1656|1655.6|1661.2|1661|1655.4|1655.2|166639
1611240900000|2021-01-21 14:55:00|1656.2|1656|1654.6|1654|1656.2|1656|1652.6|1652.4|156221
1611241200000|2021-01-21 15:00:00|1654.4|1653.8|1652.6|1652.2|1657.4|1657.2|1651.8|1651.4|160979
1611241500000|2021-01-21 15:05:00|1652.4|1652|1652.2|1652|1653|1652.8|1650.8|1650.6|150750
1611241800000|2021-01-21 15:10:00|1652|1651.8|1652.6|1652|1653.4|1653|1649.2|1649|267711
1611242100000|2021-01-21 15:15:00|1653|1652.2|1652.2|1652|1654.8|1654.4|1651.4|1651.2|311553
1611242400000|2021-01-21 15:20:00|1652|1651.8|1651.4|1651.2|1652.8|1652.4|1649.4|1649|220665
1611242700000|2021-01-21 15:25:00|1651.2|1651|1653|1652.4|1654.2|1653.6|1650.4|1650.2|201066
1611243000000|2021-01-21 15:30:00|1653.2|1652.6|1651.8|1651.4|1653.8|1653.4|1650.6|1650.4|98435
1611243300000|2021-01-21 15:35:00|1651.6|1651.2|1648.6|1648.4|1652.2|1651.8|1648.4|1648|193095
1611243600000|2021-01-21 15:40:00|1648.8|1648.2|1648.8|1648.4|1649.8|1649.4|1647.8|1647.4|52690
1611243900000|2021-01-21 15:45:00|1648.6|1648.2|1647.8|1647.2|1649.2|1649|1647.6|1647.2|69128
1611244200000|2021-01-21 15:50:00|1648|1647.4|1643.6|1643.4|1648.8|1648.6|1643.6|1643.4|209681
1611244500000|2021-01-21 15:55:00|1643.8|1643.6|1645|1644.6|1645.6|1645.4|1641.6|1641.4|113496
1611244800000|2021-01-21 16:00:00|1644.8|1644.8|1647.2|1646.8|1649.2|1648.8|1644.6|1644.2|139915
1611245100000|2021-01-21 16:05:00|1647.4|1646.6|1645.2|1645|1647.6|1647.2|1643.2|1643|111415
1611245400000|2021-01-21 16:10:00|1645.4|1645.2|1646.4|1646.2|1647.4|1647.2|1645|1644.8|152552
1611245700000|2021-01-21 16:15:00|1646.2|1646|1646.6|1646.4|1647.4|1647|1645|1644.8|131390
1611246000000|2021-01-21 16:20:00|1646.8|1646.6|1644.8|1644.6|1646.8|1646.6|1644.8|1644.6|142713
1611246300000|2021-01-21 16:25:00|1645|1644.8|1643|1642.6|1646.6|1646.2|1643|1642.2|170670
1611302400000|2021-01-22 08:00:00|1700|1589|1604.4|1603.6|1700|1604.6|1592|1589|1147497
1611302700000|2021-01-22 08:05:00|1604|1603.4|1606.6|1605.8|1614.4|1613.8|1598|1597.8|375858
1611303000000|2021-01-22 08:10:00|1606.8|1606|1612.2|1611.4|1613|1612.2|1602.2|1601.4|167919
1611303300000|2021-01-22 08:15:00|1612.4|1611.8|1602.2|1601.2|1613.4|1612.8|1601.6|1601|235891
1611303600000|2021-01-22 08:20:00|1602.4|1601|1608.8|1608|1609.6|1608.6|1600.6|1600|177721
1611303900000|2021-01-22 08:25:00|1608.6|1607.8|1610.2|1609.4|1610.8|1610.2|1607.2|1606.2|136941
1611304200000|2021-01-22 08:30:00|1610|1609.6|1612.8|1612|1615.6|1615|1609|1608.4|112460
1611304500000|2021-01-22 08:35:00|1612.6|1611.8|1611.8|1611.2|1614|1613.8|1607.2|1607|127025
1611304800000|2021-01-22 08:40:00|1611.4|1611|1609.4|1608.6|1611.6|1611|1605.4|1605|100360
1611305100000|2021-01-22 08:45:00|1609.2|1608.4|1605|1604.4|1609.2|1608.6|1604.8|1604.4|143024
1611305400000|2021-01-22 08:50:00|1604.8|1604.6|1609.6|1608.8|1609.8|1609.6|1598.8|1598.4|340908
1611305700000|2021-01-22 08:55:00|1609.2|1608.6|1611.4|1611|1612.4|1612|1606.8|1606.4|105277
1611306000000|2021-01-22 09:00:00|1611.6|1610.8|1607.8|1607.4|1611.8|1611.6|1607.4|1607.2|72149
1611306300000|2021-01-22 09:05:00|1608|1607.6|1605|1604.6|1610.4|1610|1604.8|1604.6|75743
1611306600000|2021-01-22 09:10:00|1605.2|1604.8|1607.4|1606.8|1608.6|1608.2|1605.2|1604.8|43690
1611306900000|2021-01-22 09:15:00|1607.2|1607|1604.8|1604.2|1607.8|1607.6|1603.2|1602.8|77268
1611307200000|2021-01-22 09:20:00|1604.6|1604|1606.2|1605.6|1607.6|1607.2|1603.4|1603.2|161871
1611307500000|2021-01-22 09:25:00|1606.4|1605.8|1605.4|1605|1606.4|1606.2|1604.4|1604|93584
1611307800000|2021-01-22 09:30:00|1605.2|1604.8|1606.4|1606|1608.4|1608|1604.6|1604.2|71427
1611308100000|2021-01-22 09:35:00|1606.2|1605.8|1603|1602.6|1606.2|1605.8|1602.4|1602.2|174392
1611308400000|2021-01-22 09:40:00|1602.8|1602.4|1598|1597.6|1603.6|1603.4|1597.8|1597.4|192271
1611308700000|2021-01-22 09:45:00|1598.2|1597.8|1596.8|1596.4|1598.6|1598.2|1595.4|1595.2|176663
1611309000000|2021-01-22 09:50:00|1596.6|1596.2|1598.4|1598|1599.2|1599|1595.2|1595|93005
1611309300000|2021-01-22 09:55:00|1598.6|1598.2|1595.2|1594.8|1599.2|1599|1594.2|1594|190725
1611309600000|2021-01-22 10:00:00|1595.4|1595|1598|1597.2|1598.8|1598|1594.6|1594.2|142684
1611309900000|2021-01-22 10:05:00|1597.8|1597.4|1602.6|1602.2|1603|1602.6|1597.8|1597.4|113004
1611310200000|2021-01-22 10:10:00|1602.2|1602|1597|1596.6|1602.6|1602.4|1596.8|1596.4|88018
1611310500000|2021-01-22 10:15:00|1596.8|1596.4|1597.6|1597.2|1600.2|1600|1596.6|1596.2|75463
1611310800000|2021-01-22 10:20:00|1597.4|1597|1598.6|1598.2|1600.6|1600.2|1596.8|1596.4|111676
1611311100000|2021-01-22 10:25:00|1598.8|1598.4|1602|1601.6|1602.4|1602|1598.6|1598.2|69205
1611311400000|2021-01-22 10:30:00|1601.8|1601.4|1598.4|1598|1602.4|1602.2|1598.2|1598|51659
1611311700000|2021-01-22 10:35:00|1598.2|1598.2|1598.6|1598.2|1600.2|1599.8|1598.2|1598|45030
1611312000000|2021-01-22 10:40:00|1598.8|1598.4|1596.4|1596|1599.8|1599.4|1596.2|1596|52126
1611312300000|2021-01-22 10:45:00|1596.6|1596.2|1601.2|1600.8|1602.2|1602|1595.6|1595.4|73597
1611312600000|2021-01-22 10:50:00|1601.4|1601|1598.4|1598|1602.2|1601.8|1598|1597.6|111023
1611312900000|2021-01-22 10:55:00|1598.6|1598.4|1598.8|1598.2|1600.4|1600.2|1598.6|1598|41076
1611313200000|2021-01-22 11:00:00|1599|1598.4|1600.6|1600.2|1601.8|1601.4|1599|1598.4|79094
1611313500000|2021-01-22 11:05:00|1600.4|1600.4|1597|1596.6|1600.4|1600.4|1596.8|1596.6|71712
1611313800000|2021-01-22 11:10:00|1597.2|1596.8|1595|1594.6|1597.4|1597|1594.4|1594|121633
1611314100000|2021-01-22 11:15:00|1594.8|1594.4|1595.6|1595.2|1596.2|1595.8|1594.2|1594|76329
1611314400000|2021-01-22 11:20:00|1595.4|1594.8|1595|1594.8|1596.2|1595.8|1592.4|1592|82052
1611314700000|2021-01-22 11:25:00|1594.8|1594.6|1594.8|1594.4|1596|1595.8|1592.4|1592|71767
1611315000000|2021-01-22 11:30:00|1594.6|1594.2|1597.4|1597|1598|1597.4|1593.6|1593.4|60747
1611315300000|2021-01-22 11:35:00|1597.2|1597.2|1595.8|1595.4|1598.2|1598|1595.4|1595|54615
1611315600000|2021-01-22 11:40:00|1595.6|1595.2|1597|1596.6|1599|1598.8|1595.4|1595|62063
1611315900000|2021-01-22 11:45:00|1597.2|1596.8|1602.2|1601.6|1602.2|1602|1597.2|1596.8|108624
1611316200000|2021-01-22 11:50:00|1602|1601.8|1600.6|1600|1603|1602.6|1599.8|1599.4|42782
1611316500000|2021-01-22 11:55:00|1600.8|1600.2|1597.4|1597|1601|1600.6|1596.8|1596.4|53385
1611316800000|2021-01-22 12:00:00|1597.6|1597.2|1599|1598.6|1599.6|1599.4|1596.6|1596.2|45204
1611317100000|2021-01-22 12:05:00|1599.2|1598.8|1595.8|1595.4|1600|1599.8|1595.2|1595|77101
1611317400000|2021-01-22 12:10:00|1595.6|1595.2|1597.4|1596.8|1599.4|1598.8|1595.4|1595.2|88242
1611317700000|2021-01-22 12:15:00|1597.2|1596.6|1595.2|1594.6|1597.4|1597|1595|1594.6|75172
1611318000000|2021-01-22 12:20:00|1595|1594.8|1593.8|1593.4|1596|1595.6|1593.8|1593.2|95786
1611318300000|2021-01-22 12:25:00|1593.6|1593.6|1593.4|1593|1594.2|1594|1592.6|1592.4|62832
1611318600000|2021-01-22 12:30:00|1593.6|1593.2|1592.6|1592.2|1594.8|1594.6|1592.6|1592.2|39063
1611318900000|2021-01-22 12:35:00|1592.4|1592.4|1590.8|1590.4|1594|1593.6|1590.6|1590.2|102081
1611319200000|2021-01-22 12:40:00|1590.6|1590.6|1592.4|1592|1593.8|1593.4|1590.6|1590.2|70810
1611319500000|2021-01-22 12:45:00|1592.2|1591.8|1591.2|1591|1592.4|1592.2|1589.4|1589.2|239651
1611319800000|2021-01-22 12:50:00|1591.4|1591.6|1593.2|1593|1594.6|1594.4|1591.4|1591.6|59462
1611320100000|2021-01-22 12:55:00|1593|1592.8|1593.8|1593.4|1595.6|1595.2|1593|1592.6|89573
1611320400000|2021-01-22 13:00:00|1593.6|1593.2|1591.6|1591.2|1593.6|1593.4|1591.6|1591.2|44835
1611320700000|2021-01-22 13:05:00|1591.4|1591|1590.2|1589.8|1591.4|1591|1590|1589.8|66687
1611321000000|2021-01-22 13:10:00|1590|1589.6|1589.8|1589.4|1590.6|1590.2|1588|1587.8|96619
1611321300000|2021-01-22 13:15:00|1589.6|1589.2|1586.8|1586.4|1590|1589.6|1586.6|1586.2|76849
1611321600000|2021-01-22 13:20:00|1587|1586.6|1584|1583.6|1587.2|1586.8|1582.8|1582.4|220309
1611321900000|2021-01-22 13:25:00|1584.2|1583.8|1584.6|1584.2|1585.8|1585.4|1583.6|1583.2|74048
1611322200000|2021-01-22 13:30:00|1584.4|1584|1586.2|1586|1586.2|1586|1583.2|1583|326009
1611322500000|2021-01-22 13:35:00|1586.6|1585.8|1587.4|1587|1587.4|1587|1585.2|1585|64513
1611322800000|2021-01-22 13:40:00|1587.6|1587.2|1592.4|1592|1592.6|1592.2|1587.2|1587|88040
1611323100000|2021-01-22 13:45:00|1592.6|1592.2|1591.8|1591.4|1593|1592.8|1590.8|1590.4|127054
1611323400000|2021-01-22 13:50:00|1592.2|1591.6|1592|1591.6|1594.2|1594|1591.6|1591.4|129651
1611323700000|2021-01-22 13:55:00|1591.8|1591.4|1593.6|1593.4|1595|1594.8|1591.6|1591.4|69453
1611324000000|2021-01-22 14:00:00|1593.8|1593.6|1598.2|1597.8|1598.8|1598.6|1593.2|1592.8|74717
1611324300000|2021-01-22 14:05:00|1598|1597.6|1597|1596.6|1598.6|1598|1595|1594.8|127949
1611324600000|2021-01-22 14:10:00|1596.8|1596.4|1596.6|1596|1599.6|1599.4|1596.4|1596|70052
1611324900000|2021-01-22 14:15:00|1596.8|1596.2|1600|1599.6|1600.6|1600.4|1596.8|1596.2|161294
1611325200000|2021-01-22 14:20:00|1599.8|1599.8|1605.6|1604.6|1608|1607.6|1599.8|1599.6|197704
1611325500000|2021-01-22 14:25:00|1605.4|1604.4|1601.2|1600.8|1606.2|1605.8|1600.6|1600.4|147454
1611325800000|2021-01-22 14:30:00|1601.4|1601|1608.2|1607.6|1614.2|1613.8|1592.6|1592.2|469843
1611326100000|2021-01-22 14:35:00|1608|1607.8|1609.2|1608.8|1611.8|1611|1605.6|1605|295939
1611326400000|2021-01-22 14:40:00|1608.8|1608.6|1613|1612.4|1613.4|1612.8|1606.2|1605.8|169583
1611326700000|2021-01-22 14:45:00|1613.4|1612.6|1617.8|1617|1620.4|1620|1611.8|1611.4|165259
1611327000000|2021-01-22 14:50:00|1617.4|1616.8|1619.6|1619|1621.6|1621.2|1616.6|1616.2|157372
1611327300000|2021-01-22 14:55:00|1619.2|1618.8|1614.4|1613.6|1619.6|1619|1613.6|1613|107061
1611327600000|2021-01-22 15:00:00|1614.6|1613.4|1614.6|1613.8|1615.8|1615.2|1610.6|1610.2|98163
1611327900000|2021-01-22 15:05:00|1614.8|1614|1615.8|1615.4|1617.4|1616.8|1614.4|1613.8|85657
1611328200000|2021-01-22 15:10:00|1615.6|1615.2|1614.4|1613.8|1615.6|1615.2|1611.6|1611.2|87304
1611328500000|2021-01-22 15:15:00|1614.6|1613.6|1614.6|1614.2|1617.2|1617|1613|1612.8|88549
1611328800000|2021-01-22 15:20:00|1614.8|1614.4|1612.4|1612|1614.8|1614.6|1611.2|1610.8|134645
1611329100000|2021-01-22 15:25:00|1612.2|1612.2|1611.8|1611.4|1614.6|1614|1610.2|1609.6|73228
1611329400000|2021-01-22 15:30:00|1611.6|1611.2|1610.6|1610.2|1614|1613.6|1609.4|1609|80886
1611329700000|2021-01-22 15:35:00|1610.4|1610|1606.8|1606.2|1611.4|1611|1606.6|1606.2|41487
1611330000000|2021-01-22 15:40:00|1607|1606.4|1609.4|1609|1611.4|1611.2|1606.8|1606.4|50626
1611330300000|2021-01-22 15:45:00|1609.2|1608.8|1611.4|1611|1613|1612.6|1607.8|1607.4|62950
1611330600000|2021-01-22 15:50:00|1611.6|1611.2|1609.4|1609.2|1613|1612.6|1609.2|1608.8|33824
1611330900000|2021-01-22 15:55:00|1609.2|1609|1609.8|1609.6|1610.8|1610.2|1608.6|1608.2|85077
1611331200000|2021-01-22 16:00:00|1609.6|1609.4|1607.4|1607|1609.6|1609.4|1605.2|1604.6|107153
1611331500000|2021-01-22 16:05:00|1607.6|1607.2|1609|1608.8|1609.8|1609.6|1607.6|1607|68012
1611331800000|2021-01-22 16:10:00|1608.8|1608.6|1606.8|1606.4|1609.2|1609|1606.6|1606.2|74686
1611332100000|2021-01-22 16:15:00|1606.6|1606.6|1606.4|1606.2|1607.8|1607.4|1605.4|1605.2|92039
1611332400000|2021-01-22 16:20:00|1606.2|1606|1607.2|1607|1609|1608.8|1606.2|1606|86180
1611332700000|2021-01-22 16:25:00|1607.4|1607.2|1605.4|1604.4|1607.8|1607.4|1604.6|1604|199153
1611561600000|2021-01-25 08:00:00|1619.8|1611|1601.2|1599.6|1619.8|1615.8|1596.8|1596|542096
1611561900000|2021-01-25 08:05:00|1601.6|1599.8|1601.8|1600.8|1607|1605.8|1598.2|1598|209093
1611562200000|2021-01-25 08:10:00|1601.6|1601|1592|1591.2|1601.6|1601|1585.8|1585.2|331254
1611562500000|2021-01-25 08:15:00|1591.8|1591|1587.4|1586.6|1595.8|1595.2|1586.2|1585.6|254860
1611562800000|2021-01-25 08:20:00|1587.2|1586.4|1592|1591|1592.6|1591.6|1586.4|1586|115423
1611563100000|2021-01-25 08:25:00|1592.2|1591.2|1592.2|1591.6|1594|1593.4|1590|1589.2|120488
1611563400000|2021-01-25 08:30:00|1592.4|1591.8|1597|1596.6|1599.2|1598.6|1591.6|1591|161489
1611563700000|2021-01-25 08:35:00|1596.8|1596.8|1593.6|1593.2|1597.8|1597.2|1592.2|1592|59253
1611564000000|2021-01-25 08:40:00|1593.8|1593|1593|1592.2|1594|1593.6|1589.8|1589.2|126902
1611564300000|2021-01-25 08:45:00|1592.8|1592.4|1592.4|1592|1593.6|1593.4|1590.8|1590.4|59353
1611564600000|2021-01-25 08:50:00|1592.2|1591.8|1588.6|1588.2|1593.8|1593.4|1587.2|1587|186933
1611564900000|2021-01-25 08:55:00|1588.8|1588.4|1590.6|1590|1591|1590.6|1587.8|1587.4|82652
1611565200000|2021-01-25 09:00:00|1590.8|1590.2|1587.2|1586.8|1591.2|1591|1583.4|1583|188542
1611565500000|2021-01-25 09:05:00|1587|1586.6|1589|1588.6|1590|1589.8|1585.8|1585.2|89902
1611565800000|2021-01-25 09:10:00|1589.2|1588.8|1591.6|1591|1591.6|1591.2|1588|1587.6|54441
1611566100000|2021-01-25 09:15:00|1591.4|1591.2|1589.2|1589|1591.4|1591.2|1588.8|1588.4|34150
1611566400000|2021-01-25 09:20:00|1589.4|1588.8|1591.6|1591|1591.8|1591.6|1588|1587.6|78897
1611566700000|2021-01-25 09:25:00|1591.8|1591.2|1594.2|1594|1594.4|1594|1590.2|1590|62647
1611567000000|2021-01-25 09:30:00|1594.4|1594.2|1593|1592.6|1594.4|1594.2|1592.6|1592|32873
1611567300000|2021-01-25 09:35:00|1593.2|1592.8|1594.8|1594.4|1595|1594.8|1591.8|1591.6|53996
1611567600000|2021-01-25 09:40:00|1595|1594.6|1596.8|1596.2|1598.8|1598.4|1594.8|1594.4|55467
1611567900000|2021-01-25 09:45:00|1597|1596.4|1593.8|1593.2|1597|1596.6|1593|1592.8|111719
1611568200000|2021-01-25 09:50:00|1593.6|1593|1593.8|1593.4|1596.2|1595.8|1593.2|1593|51220
1611568500000|2021-01-25 09:55:00|1594|1593.2|1592|1591.4|1594.6|1594.4|1591.8|1591.4|33316
1611568800000|2021-01-25 10:00:00|1591.8|1591.6|1592|1591.8|1594.4|1594|1591.4|1591.2|44954
1611569100000|2021-01-25 10:05:00|1592.2|1592|1591.6|1591|1592.6|1592.2|1589.8|1589.6|46567
1611569400000|2021-01-25 10:10:00|1591.4|1590.6|1589.4|1589.2|1591.8|1591.4|1589|1588.8|92348
1611569700000|2021-01-25 10:15:00|1589.2|1589|1590.2|1589.8|1590.4|1590|1588|1587.8|73895
1611570000000|2021-01-25 10:20:00|1590.4|1589.6|1592.2|1591.8|1592.6|1592.2|1589.8|1589.4|36933
1611570300000|2021-01-25 10:25:00|1592.8|1592|1596|1595.4|1597.4|1597|1592|1591.6|107320
1611570600000|2021-01-25 10:30:00|1595.8|1595.6|1595.4|1595|1597.8|1597.4|1594.6|1594.2|67591
1611570900000|2021-01-25 10:35:00|1595.2|1594.8|1596.6|1596|1596.8|1596.4|1593.4|1592.8|47699
1611571200000|2021-01-25 10:40:00|1596.4|1596.4|1595|1594.4|1596.8|1596.4|1594.4|1594|31700
1611571500000|2021-01-25 10:45:00|1594.8|1594.2|1594|1593.6|1594.8|1594.6|1592.8|1592.4|39144
1611571800000|2021-01-25 10:50:00|1593.8|1593.4|1596.8|1596.2|1596.8|1596.4|1593|1592.6|61990
1611572100000|2021-01-25 10:55:00|1596.6|1596|1597.8|1597.2|1597.8|1597.6|1595.4|1595.2|47194
1611572400000|2021-01-25 11:00:00|1597.6|1597|1597.2|1596.8|1597.6|1597.4|1596.6|1596.2|22277
1611572700000|2021-01-25 11:05:00|1597.4|1597|1598.2|1597.8|1599|1598.6|1596.4|1596|26995
1611573000000|2021-01-25 11:10:00|1598|1597.6|1597.2|1597|1599.8|1599.4|1597.2|1597|92599
1611573300000|2021-01-25 11:15:00|1597|1596.8|1595.6|1595.2|1597.8|1597|1595.4|1595|36130
1611573600000|2021-01-25 11:20:00|1595.4|1595|1595.2|1595|1596.6|1596.2|1595.2|1595|17325
1611573900000|2021-01-25 11:25:00|1595.4|1595.2|1594.8|1594.4|1596.4|1596.2|1594.2|1594|24727
1611574200000|2021-01-25 11:30:00|1595|1594.6|1598.8|1598.4|1598.8|1598.4|1594.8|1594.4|37837
1611574500000|2021-01-25 11:35:00|1599|1598.6|1599.8|1599.2|1600|1599.8|1598.2|1598|50267
1611574800000|2021-01-25 11:40:00|1599.6|1599.4|1596.2|1595.6|1599.6|1599.4|1596|1595.6|41789
1611575100000|2021-01-25 11:45:00|1596|1595.4|1593.6|1593.2|1596.2|1595.6|1585.4|1585|133631
1611575400000|2021-01-25 11:50:00|1593.8|1593|1590.6|1590|1594.6|1594.2|1590.2|1590|32645
1611575700000|2021-01-25 11:55:00|1590.4|1590.2|1587.4|1586.8|1590.4|1590.2|1584.8|1584.2|134989
1611576000000|2021-01-25 12:00:00|1588|1586.6|1584.6|1584.2|1589.4|1589|1583.6|1583.2|96187
1611576300000|2021-01-25 12:05:00|1584.4|1584.4|1583.8|1583.2|1585.4|1585|1582.8|1582.6|113506
1611576600000|2021-01-25 12:10:00|1583.6|1583.4|1586.2|1585.8|1587.6|1587.2|1582|1581.8|102170
1611576900000|2021-01-25 12:15:00|1586|1585.6|1585.8|1585.4|1586.6|1586.2|1584.6|1584.4|52746
1611577200000|2021-01-25 12:20:00|1585.6|1585.6|1579.8|1579.4|1586.2|1585.8|1579.4|1579|231430
1611577500000|2021-01-25 12:25:00|1579.6|1579.2|1579.8|1579.2|1581.2|1580.8|1577.8|1577.4|128704
1611577800000|2021-01-25 12:30:00|1579.6|1579|1577.6|1577.2|1579.8|1579.4|1576.6|1576.4|56611
1611578100000|2021-01-25 12:35:00|1577.8|1577.4|1577.8|1577.4|1578.6|1578|1576.4|1576|54498
1611578400000|2021-01-25 12:40:00|1578|1577.6|1578|1577.6|1579.6|1579.4|1576.4|1576|82633
1611578700000|2021-01-25 12:45:00|1577.8|1577.8|1577.2|1576.8|1579.4|1578.8|1576.2|1576|54152
1611579000000|2021-01-25 12:50:00|1577.4|1577|1573.6|1573|1577.6|1577.2|1572.4|1572|169519
1611579300000|2021-01-25 12:55:00|1573.4|1573.2|1573.4|1573|1574|1573.8|1571.6|1571.4|108398
1611579600000|2021-01-25 13:00:00|1573.6|1573.2|1574.2|1573.8|1574.6|1574.4|1571.8|1571.4|113878
1611579900000|2021-01-25 13:05:00|1574|1573.6|1575.8|1575.4|1576.6|1576.2|1571.6|1571.4|71241
1611580200000|2021-01-25 13:10:00|1576|1575.6|1575.4|1574.8|1576.6|1576.2|1574.2|1574|52744
1611580500000|2021-01-25 13:15:00|1575.6|1575|1574.4|1574|1577.6|1577.2|1572.8|1572.6|48838
1611580800000|2021-01-25 13:20:00|1574.2|1573.8|1571|1570.6|1574.8|1574.2|1568.2|1567.6|113026
1611581100000|2021-01-25 13:25:00|1571.2|1570.8|1569.2|1568.6|1573.4|1573|1568.6|1568|76109
1611581400000|2021-01-25 13:30:00|1569.4|1568.8|1568.4|1568|1571.4|1571.2|1568.4|1568|107365
1611581700000|2021-01-25 13:35:00|1568.6|1568.2|1568.4|1568|1571.6|1571.2|1567.8|1567.4|49017
1611582000000|2021-01-25 13:40:00|1568.2|1567.8|1569.2|1568.6|1569.2|1568.6|1566.6|1566.4|111235
1611582300000|2021-01-25 13:45:00|1569|1568.8|1573.2|1572.6|1573.4|1573.2|1568.4|1568.2|38974
1611582600000|2021-01-25 13:50:00|1573.4|1572.8|1579.6|1579.2|1579.6|1579.2|1572.8|1572.6|95679
1611582900000|2021-01-25 13:55:00|1579.4|1579|1577.4|1577.2|1580|1579.6|1576.4|1576|79682
1611583200000|2021-01-25 14:00:00|1577.2|1577|1575.4|1574.8|1578.8|1578.4|1574.8|1574.4|60260
1611583500000|2021-01-25 14:05:00|1575.2|1574.6|1574.6|1574|1575.6|1575.2|1572.8|1572.4|97979
1611583800000|2021-01-25 14:10:00|1574.8|1574.2|1574|1573.4|1577.4|1577|1574|1573.4|33832
1611584100000|2021-01-25 14:15:00|1573.8|1573.2|1575|1574.6|1576.2|1575.8|1573.6|1573.2|88596
1611584400000|2021-01-25 14:20:00|1574.8|1574.4|1573|1572.6|1575.6|1575.4|1572.8|1572.4|82735
1611584700000|2021-01-25 14:25:00|1572.8|1572.4|1571.4|1571|1575.2|1575|1571.2|1570.8|117688
1611585000000|2021-01-25 14:30:00|1571.6|1571.2|1562.6|1562.2|1574.8|1574.2|1560.4|1560.2|434572
1611585300000|2021-01-25 14:35:00|1562.8|1562.4|1561|1560.4|1564.6|1564.2|1559|1558.4|197013
1611585600000|2021-01-25 14:40:00|1561.2|1560.2|1567|1566.6|1567.4|1566.8|1559.2|1559|179501
1611585900000|2021-01-25 14:45:00|1567.2|1566.8|1562.6|1562|1568.8|1568.4|1562|1561.8|143877
1611586200000|2021-01-25 14:50:00|1562.4|1562.2|1559.6|1559|1564.4|1564.2|1558.6|1558.2|73425
1611586500000|2021-01-25 14:55:00|1559.2|1558.8|1561|1560.6|1563|1562.4|1559|1558.6|107746
1611586800000|2021-01-25 15:00:00|1560.8|1560.4|1573.8|1573.4|1573.8|1573.4|1560.6|1560.2|153892
1611587100000|2021-01-25 15:05:00|1574|1573.6|1569.6|1569.2|1574.8|1574.4|1568.6|1568.2|350235
1611587400000|2021-01-25 15:10:00|1569.8|1569.4|1570.4|1570|1572.4|1571.8|1568.4|1568.2|94579
1611587700000|2021-01-25 15:15:00|1570.6|1570.2|1574|1573.8|1574.4|1574.2|1569.8|1569.4|124082
1611588000000|2021-01-25 15:20:00|1573.8|1573.6|1579.6|1579.2|1580.8|1580.2|1573.6|1573.4|154331
1611588300000|2021-01-25 15:25:00|1579.8|1579.4|1577.6|1577.2|1581.4|1581|1577.4|1577|113933
1611588600000|2021-01-25 15:30:00|1577.4|1577.4|1570.8|1570.4|1578|1577.8|1570.6|1570.2|122123
1611588900000|2021-01-25 15:35:00|1571|1570.6|1569|1568.4|1571.4|1571|1568.2|1568|167742
1611589200000|2021-01-25 15:40:00|1569.2|1568.6|1570.6|1570|1572.8|1572.2|1568.4|1568|79834
1611589500000|2021-01-25 15:45:00|1570.4|1569.8|1567.6|1567|1572|1571.6|1567.2|1566.8|69955
1611589800000|2021-01-25 15:50:00|1567.4|1566.8|1565.6|1565.2|1568.6|1568.2|1563|1562.8|208385
1611590100000|2021-01-25 15:55:00|1565.8|1565.4|1560|1559.6|1565.8|1565.4|1559.2|1559|102640
1611590400000|2021-01-25 16:00:00|1559.4|1559.4|1560.2|1559.8|1561.6|1561.2|1558.4|1558.2|118029
1611590700000|2021-01-25 16:05:00|1560.4|1560|1556.2|1555.8|1561.4|1560.8|1555.6|1555.4|221088
1611591000000|2021-01-25 16:10:00|1556.4|1556|1566.4|1566|1567.2|1566.8|1555|1554.8|114678
1611591300000|2021-01-25 16:15:00|1566.2|1565.8|1568|1567.8|1568|1567.8|1563.8|1563.4|103103
1611591600000|2021-01-25 16:20:00|1568.2|1567.6|1566|1565.6|1569|1568.6|1565.6|1565.4|148122
1611591900000|2021-01-25 16:25:00|1566.2|1565.8|1563.2|1562.6|1566.6|1566.4|1560.6|1560.2|146106
1611648000000|2021-01-26 08:00:00|1564.8|1562|1563.8|1563|1568|1567|1559.6|1555.6|334491
1611648300000|2021-01-26 08:05:00|1563.4|1562.8|1571.4|1570.2|1573.8|1573|1560.4|1560|157123
1611648600000|2021-01-26 08:10:00|1571.2|1570.4|1577.4|1576.6|1579.2|1578.6|1571|1570.2|141430
1611648900000|2021-01-26 08:15:00|1577.6|1576.8|1577.2|1576.4|1581|1580.6|1572.4|1572|103237
1611649200000|2021-01-26 08:20:00|1577.4|1576.8|1579.2|1578.6|1582.4|1581.6|1576.6|1575.8|88845
1611649500000|2021-01-26 08:25:00|1579|1578.4|1580.6|1580|1582.8|1582|1577.6|1577|141146
1611649800000|2021-01-26 08:30:00|1580.8|1580.2|1573.8|1573.2|1582.4|1581.6|1573.8|1573.2|78401
1611650100000|2021-01-26 08:35:00|1574|1573.4|1577.6|1577.2|1580|1579.8|1573.8|1573.2|83591
1611650400000|2021-01-26 08:40:00|1577.4|1577|1578.8|1578.6|1579.4|1578.8|1576.8|1576.2|50722
1611650700000|2021-01-26 08:45:00|1579|1578.8|1577.2|1576.6|1580|1579.8|1576.4|1576|204010
1611651000000|2021-01-26 08:50:00|1577|1576.8|1574.4|1574|1579|1578.6|1573.6|1573.4|101173
1611651300000|2021-01-26 08:55:00|1574.2|1573.8|1572.4|1571.8|1575|1574.8|1572.2|1571.8|50285
1611651600000|2021-01-26 09:00:00|1572.6|1572|1577.4|1576.8|1577.6|1577.2|1572.6|1572|74397
1611651900000|2021-01-26 09:05:00|1577.6|1577|1575.8|1575.4|1579.2|1579|1575.8|1575.4|71331
1611652200000|2021-01-26 09:10:00|1576|1575.6|1575.2|1575|1577|1576.8|1573.2|1573|75343
1611652500000|2021-01-26 09:15:00|1575.4|1575.2|1574.4|1574|1577.8|1577.6|1573.4|1573.2|61846
1611652800000|2021-01-26 09:20:00|1574.2|1573.8|1574.2|1573.8|1576.2|1576|1573|1572.6|152081
1611653100000|2021-01-26 09:25:00|1574.4|1574|1574|1573.8|1574.6|1574.2|1572.4|1572.2|84200
1611653400000|2021-01-26 09:30:00|1574.2|1574|1576.6|1576.2|1578|1577.6|1574.2|1573.8|210519
1611653700000|2021-01-26 09:35:00|1576.8|1576.4|1579|1578.6|1580|1579.6|1576.6|1576.2|161634
1611654000000|2021-01-26 09:40:00|1579.2|1578.8|1584|1583.4|1587.6|1587.2|1578.8|1578.6|197763
1611654300000|2021-01-26 09:45:00|1584.2|1583.6|1580.4|1579.8|1585.8|1585.4|1579.6|1579.4|97114
1611654600000|2021-01-26 09:50:00|1580.6|1580|1577.4|1577|1581.4|1581.2|1577.2|1577|109560
1611654900000|2021-01-26 09:55:00|1577.6|1577.2|1577|1576.6|1578.2|1578|1576.2|1576|72469
1611655200000|2021-01-26 10:00:00|1576.8|1576.4|1573|1572.6|1577.6|1577.2|1572.8|1572.6|164876
1611655500000|2021-01-26 10:05:00|1573.2|1572.8|1572.4|1572|1574.6|1574.4|1571.6|1571.4|103510
1611655800000|2021-01-26 10:10:00|1572.6|1572.2|1574.6|1574.4|1576|1575.6|1572.2|1572|91593
1611656100000|2021-01-26 10:15:00|1574.4|1574.2|1576|1575.6|1576.4|1576.2|1574.4|1574|75545
1611656400000|2021-01-26 10:20:00|1575.8|1575.8|1580.4|1580|1581.4|1581|1575.8|1575.6|110558
1611656700000|2021-01-26 10:25:00|1580.2|1579.8|1584.6|1584.2|1585|1584.8|1579.4|1579|87350
1611657000000|2021-01-26 10:30:00|1584.8|1584.4|1583.2|1582.8|1584.8|1584.4|1582|1581.8|54011
1611657300000|2021-01-26 10:35:00|1583|1583|1585.8|1585.4|1586.2|1586|1581.6|1581.2|89141
1611657600000|2021-01-26 10:40:00|1585.6|1585.2|1584|1583.6|1585.8|1585.2|1581.2|1580.8|79483
1611657900000|2021-01-26 10:45:00|1584.2|1583.8|1585.4|1585|1585.6|1585.2|1582.6|1582.2|60158
1611658200000|2021-01-26 10:50:00|1585.2|1584.8|1587.4|1587|1587.6|1587.2|1584.4|1584.2|55448
1611658500000|2021-01-26 10:55:00|1587.2|1586.8|1588.4|1588|1588.6|1588.2|1585.2|1584.8|76631
1611658800000|2021-01-26 11:00:00|1588.2|1587.8|1588|1587.6|1588.8|1588.4|1585.8|1585.4|72469
1611659100000|2021-01-26 11:05:00|1588.2|1587.8|1591|1590.6|1591|1590.8|1586.6|1586.2|104161
1611659400000|2021-01-26 11:10:00|1591.2|1590.8|1591.2|1590.8|1594.2|1593.8|1590.6|1590.2|101820
1611659700000|2021-01-26 11:15:00|1591.4|1591|1590.6|1590.2|1592.8|1592.4|1589.6|1589.2|49055
1611660000000|2021-01-26 11:20:00|1590.2|1590|1595.2|1594.8|1595.6|1595.2|1590|1589.6|98339
1611660300000|2021-01-26 11:25:00|1595|1594.6|1594.4|1594.2|1595.4|1595|1593|1592.8|46960
1611660600000|2021-01-26 11:30:00|1594.6|1594.4|1593|1592.6|1595|1594.8|1591.8|1591.4|62112
1611660900000|2021-01-26 11:35:00|1593.2|1592.8|1593.6|1593.2|1594.8|1594.6|1593|1592.6|53024
1611661200000|2021-01-26 11:40:00|1593.8|1593.4|1594.6|1594.2|1595|1594.8|1593|1592.6|54897
1611661500000|2021-01-26 11:45:00|1594.8|1594.4|1599|1598.4|1599.4|1599|1594.4|1594|101219
1611661800000|2021-01-26 11:50:00|1598.8|1598.2|1600.2|1600|1601.8|1601.4|1597.6|1597.4|146538
1611662100000|2021-01-26 11:55:00|1600.4|1599.8|1595.4|1595|1600.6|1600|1595.2|1595|76909
1611662400000|2021-01-26 12:00:00|1595.2|1595.2|1596.8|1596.2|1597.6|1597.2|1594|1593.8|73732
1611662700000|2021-01-26 12:05:00|1596.6|1596.4|1597.2|1596.8|1600|1599.8|1595.4|1595|77218
1611663000000|2021-01-26 12:10:00|1597.4|1597|1594.6|1594.2|1597.6|1597.2|1594|1593.6|31167
1611663300000|2021-01-26 12:15:00|1594.8|1594.4|1592.8|1592.4|1594.8|1594.6|1591.6|1591.4|83453
1611663600000|2021-01-26 12:20:00|1593|1592.6|1596.8|1596.4|1597|1596.6|1593|1592.6|64282
1611663900000|2021-01-26 12:25:00|1596.6|1596.2|1594.8|1594.2|1596.8|1596.2|1594.2|1594|57337
1611664200000|2021-01-26 12:30:00|1595|1594.4|1597|1596.4|1597|1596.6|1594.2|1593.8|31561
1611664500000|2021-01-26 12:35:00|1596.8|1596.6|1599.6|1599.2|1600.4|1600.2|1596.6|1596.4|76881
1611664800000|2021-01-26 12:40:00|1599.8|1599.4|1601.4|1601|1601.6|1601.2|1599.4|1599.2|83000
1611665100000|2021-01-26 12:45:00|1601.6|1601.2|1601.4|1601.2|1602|1601.6|1599.4|1599.2|43803
1611665400000|2021-01-26 12:50:00|1601.6|1601.4|1604.6|1604.2|1605.2|1605|1601.6|1601.2|144140
1611665700000|2021-01-26 12:55:00|1604.4|1604.4|1606.2|1605.8|1606.2|1606|1602|1601.6|136668
1611666000000|2021-01-26 13:00:00|1606.4|1606|1612|1611.6|1612.2|1612|1606.4|1606|273083
1611666300000|2021-01-26 13:05:00|1611.8|1611.2|1609.6|1609.2|1611.8|1611.6|1609.4|1609|72342
1611666600000|2021-01-26 13:10:00|1609.4|1609|1605.8|1605.4|1611|1610.8|1605.8|1605.2|53559
1611666900000|2021-01-26 13:15:00|1605.6|1605.2|1607.6|1607.2|1608.2|1607.8|1604.8|1604.6|83308
1611667200000|2021-01-26 13:20:00|1607.4|1607.4|1608.4|1608|1608.4|1608.2|1606.4|1606|54110
1611667500000|2021-01-26 13:25:00|1608.2|1608.2|1604|1603.6|1608.6|1608.4|1602.8|1602.2|47270
1611667800000|2021-01-26 13:30:00|1604.2|1603.8|1601.4|1601|1605|1604.4|1600.6|1600.2|45707
1611668100000|2021-01-26 13:35:00|1601.6|1601.2|1603.8|1603.2|1604|1603.4|1601|1600.6|53744
1611668400000|2021-01-26 13:40:00|1604|1603.4|1604.8|1604.2|1605|1604.8|1601.6|1601|65376
1611668700000|2021-01-26 13:45:00|1605|1604.4|1607.2|1606.6|1608|1607.8|1604.8|1604.4|57737
1611669000000|2021-01-26 13:50:00|1607|1606.8|1608.6|1608.2|1609.2|1609|1606|1605.8|64967
1611669300000|2021-01-26 13:55:00|1608.8|1608.4|1608.8|1608.2|1609.8|1609.6|1608|1607.4|40406
1611669600000|2021-01-26 14:00:00|1609|1608.4|1608.4|1607.8|1611|1610.8|1607.8|1607.2|91735
1611669900000|2021-01-26 14:05:00|1608.2|1608|1607.8|1607.4|1611.6|1611.2|1606|1605.6|73613
1611670200000|2021-01-26 14:10:00|1608|1607.6|1604|1603.6|1608.8|1608.4|1603.6|1603.2|67049
1611670500000|2021-01-26 14:15:00|1604.2|1603.8|1602.8|1602.4|1605|1604.8|1601.8|1601.4|46030
1611670800000|2021-01-26 14:20:00|1603|1602.6|1599|1598.6|1603|1602.8|1597.8|1597.2|91540
1611671100000|2021-01-26 14:25:00|1598.8|1598.4|1597.8|1597.2|1601.2|1600.8|1597.6|1597.2|61965
1611671400000|2021-01-26 14:30:00|1598|1597.6|1603.8|1603.2|1606.8|1606.2|1598|1597.2|168373
1611671700000|2021-01-26 14:35:00|1604|1603.4|1599.6|1599.2|1606.4|1606.2|1598.4|1598|241320
1611672000000|2021-01-26 14:40:00|1599.8|1599.4|1597.2|1597|1603.2|1603|1596.8|1596.4|99431
1611672300000|2021-01-26 14:45:00|1597.4|1597.2|1596.8|1596.4|1600|1599.6|1595.8|1595.4|98621
1611672600000|2021-01-26 14:50:00|1596.6|1596.2|1590.6|1590|1596.6|1596.2|1590|1589.6|200861
1611672900000|2021-01-26 14:55:00|1590.8|1590.2|1592.6|1592.2|1594.6|1594.2|1589|1588.6|72644
1611673200000|2021-01-26 15:00:00|1592.8|1592|1596.6|1596.2|1599.2|1598.8|1592.4|1592|98425
1611673500000|2021-01-26 15:05:00|1596.8|1596.4|1598.6|1598.2|1601.8|1601.6|1596|1595.8|125273
1611673800000|2021-01-26 15:10:00|1598.8|1598.4|1591.8|1591.2|1599.6|1599.2|1589.2|1588.8|109010
1611674100000|2021-01-26 15:15:00|1591.6|1591|1594|1593.4|1594.8|1594.4|1590|1589.8|62120
1611674400000|2021-01-26 15:20:00|1593.8|1593.2|1594.2|1594|1597.4|1597|1592.4|1592.2|65258
1611674700000|2021-01-26 15:25:00|1594.4|1593.8|1598|1597.6|1599|1598.8|1592.8|1592.4|70518
1611675000000|2021-01-26 15:30:00|1598.2|1597.8|1596.8|1596.4|1598.2|1598|1595.2|1595|39114
1611675300000|2021-01-26 15:35:00|1597|1596.6|1597|1596.8|1598.6|1598.4|1595.8|1595.6|86018
1611675600000|2021-01-26 15:40:00|1596.8|1596.6|1594|1593.8|1597.6|1597.2|1592.8|1592.6|120688
1611675900000|2021-01-26 15:45:00|1593.8|1593.6|1593|1592.6|1595.6|1595.4|1592.6|1592.2|119737
1611676200000|2021-01-26 15:50:00|1593.2|1592.4|1591.4|1591|1593.4|1593.2|1590|1589.6|80230
1611676500000|2021-01-26 15:55:00|1591.2|1590.8|1591.8|1591.6|1592.4|1592|1590.2|1590|63891
1611676800000|2021-01-26 16:00:00|1591.6|1591.4|1592.2|1591.6|1592.8|1592.6|1589.4|1589|79607
1611677100000|2021-01-26 16:05:00|1592|1591.8|1589.2|1589|1592.4|1592.2|1588.2|1588|91931
1611677400000|2021-01-26 16:10:00|1589.4|1588.8|1588.4|1588|1590|1589.8|1587.4|1587|81820
1611677700000|2021-01-26 16:15:00|1588.2|1588.2|1588.4|1587.8|1591.6|1591.4|1587.8|1587.6|135597
1611678000000|2021-01-26 16:20:00|1588.2|1588|1591.2|1590.8|1592|1591.6|1588|1587.6|150367
1611678300000|2021-01-26 16:25:00|1591|1590.6|1593|1592.4|1594.8|1594.4|1590.4|1590.2|66274
1611734400000|2021-01-27 08:00:00|1584.2|1580|1577|1576|1585|1583.8|1574.6|1573.6|336907
1611734700000|2021-01-27 08:05:00|1576.6|1576.2|1580.8|1580.2|1582.8|1582.2|1574.2|1573.8|188302
1611735000000|2021-01-27 08:10:00|1580.6|1580|1586.8|1585.6|1586.8|1586|1577.8|1577.2|121558
1611735300000|2021-01-27 08:15:00|1586.2|1585.8|1588.6|1587.6|1593.8|1592.8|1585.6|1584.6|164633
1611735600000|2021-01-27 08:20:00|1588.2|1587.8|1581|1580.4|1590|1588.8|1580.8|1580.2|177162
1611735900000|2021-01-27 08:25:00|1581.2|1580.8|1583|1582.2|1588.4|1587.6|1581.2|1580.4|74236
1611736200000|2021-01-27 08:30:00|1583.2|1582.4|1581.8|1581.2|1585.2|1584.4|1580.2|1579.4|55217
1611736500000|2021-01-27 08:35:00|1582|1581.4|1582.6|1582|1584.6|1583.8|1580.2|1579.6|63169
1611736800000|2021-01-27 08:40:00|1582.4|1581.8|1583.6|1583.2|1585.2|1585|1580.8|1580.2|83883
1611737100000|2021-01-27 08:45:00|1583.4|1583|1582|1581.6|1583.4|1583|1580.4|1580|130783
1611737400000|2021-01-27 08:50:00|1582.2|1581.8|1579.8|1579.6|1582.4|1582|1577.6|1577|124035
1611737700000|2021-01-27 08:55:00|1579.6|1579.4|1581.2|1580.8|1581.6|1581.4|1576.8|1576.4|92680
1611738000000|2021-01-27 09:00:00|1581|1580.6|1583.2|1582.6|1583.6|1583.4|1580|1579.6|85684
1611738300000|2021-01-27 09:05:00|1583|1582.4|1583.8|1583.2|1587.8|1587.4|1582.8|1582.4|130091
1611738600000|2021-01-27 09:10:00|1583.6|1583|1583.4|1583|1586.2|1585.8|1582.4|1582|129396
1611738900000|2021-01-27 09:15:00|1583.6|1583.4|1590|1589.6|1590|1589.8|1583|1582.6|135629
1611739200000|2021-01-27 09:20:00|1589.8|1589.4|1586.8|1586.4|1592|1591.8|1586.6|1586.2|178973
1611739500000|2021-01-27 09:25:00|1587|1586.6|1588|1587.4|1588.8|1588.2|1584.4|1584|71306
1611739800000|2021-01-27 09:30:00|1587.8|1587.6|1586.8|1586.4|1588.6|1588.4|1586|1585.4|54069
1611740100000|2021-01-27 09:35:00|1587|1586.6|1587.2|1586.8|1588.6|1588.4|1586.2|1586|62035
1611740400000|2021-01-27 09:40:00|1587|1587|1591.2|1590.8|1592|1591.6|1585.6|1585|79677
1611740700000|2021-01-27 09:45:00|1591|1590.6|1587.6|1587|1591.4|1591.2|1586.8|1586.4|48732
1611741000000|2021-01-27 09:50:00|1587.4|1587.2|1588.2|1587.8|1589.8|1589.4|1585.2|1585|62883
1611741300000|2021-01-27 09:55:00|1588|1587.6|1588.6|1588.2|1589.6|1589.2|1586.6|1586.2|49718
1611741600000|2021-01-27 10:00:00|1588.4|1588|1586.8|1586.2|1588.4|1588|1584.6|1584.2|78867
1611741900000|2021-01-27 10:05:00|1586.6|1586|1585.4|1585.2|1588.6|1588.2|1585|1584.8|48903
1611742200000|2021-01-27 10:10:00|1585.2|1585|1587|1586.6|1587.2|1586.8|1584.8|1584.4|33676
1611742500000|2021-01-27 10:15:00|1586.8|1586.4|1585.6|1585.2|1587.2|1586.8|1585|1584.6|49015
1611742800000|2021-01-27 10:20:00|1585.8|1585.4|1586.2|1585.8|1587.8|1587.4|1585.4|1585|40673
1611743100000|2021-01-27 10:25:00|1586.4|1586|1587.4|1587|1588|1587.8|1585.8|1585.4|38359
1611743400000|2021-01-27 10:30:00|1587.6|1587.2|1593.6|1593|1593.8|1593.2|1586.8|1586.4|95852
1611743700000|2021-01-27 10:35:00|1593.4|1592.8|1590.8|1590.4|1593.6|1593|1590|1589.4|27649
1611744000000|2021-01-27 10:40:00|1590.6|1590.2|1589|1588.6|1592.2|1591.8|1588.4|1588|72717
1611744300000|2021-01-27 10:45:00|1589.2|1588.8|1587.8|1587.4|1590|1589.6|1587.6|1587.2|44830
1611744600000|2021-01-27 10:50:00|1588|1587.6|1582.8|1582.4|1588.4|1588.2|1582.8|1582.2|46065
1611744900000|2021-01-27 10:55:00|1583|1582.6|1583|1582.6|1585|1584.6|1582.2|1582|96158
1611745200000|2021-01-27 11:00:00|1582.8|1582.4|1580.8|1580.2|1582.8|1582.4|1578.4|1578|124826
1611745500000|2021-01-27 11:05:00|1581|1580.4|1580.2|1580|1582|1581.8|1578.2|1578|94358
1611745800000|2021-01-27 11:10:00|1580|1579.8|1582.6|1582|1582.8|1582.2|1578.6|1578.2|69085
1611746100000|2021-01-27 11:15:00|1582.4|1582.2|1584.2|1583.6|1585|1584.8|1581.4|1581.2|52143
1611746400000|2021-01-27 11:20:00|1584|1583.4|1584.8|1584.2|1588|1587.6|1583|1582.6|40989
1611746700000|2021-01-27 11:25:00|1584.4|1584.4|1584.4|1584|1584.8|1584.6|1579|1578.8|132483
1611747000000|2021-01-27 11:30:00|1584.2|1583.8|1584.2|1583.6|1586|1585.4|1583|1582.6|79462
1611747300000|2021-01-27 11:35:00|1584|1583.8|1582|1581.8|1584.6|1584.2|1581|1580.6|81543
1611747600000|2021-01-27 11:40:00|1582.2|1581.6|1578.6|1578.2|1582.4|1582|1577.8|1577.4|95861
1611747900000|2021-01-27 11:45:00|1578.4|1578|1577.8|1577.2|1578.4|1578.2|1571.8|1571.4|264751
1611748200000|2021-01-27 11:50:00|1577.6|1577|1585.8|1585.2|1586|1585.6|1575.8|1575.4|101665
1611748500000|2021-01-27 11:55:00|1585.6|1585|1588.2|1587.6|1588.8|1588.2|1583.6|1583.2|76749
1611748800000|2021-01-27 12:00:00|1588|1587.4|1584.8|1584.2|1589|1588.6|1583.6|1583.2|59345
1611749100000|2021-01-27 12:05:00|1584.6|1584|1586|1585.4|1587.6|1587|1583.4|1583|45851
1611749400000|2021-01-27 12:10:00|1585.8|1585.2|1584.6|1584|1587.8|1587.6|1583.2|1582.8|39178
1611749700000|2021-01-27 12:15:00|1584.4|1583.8|1580|1579.6|1584.4|1584|1579.6|1579|89894
1611750000000|2021-01-27 12:20:00|1580.2|1579.8|1581.6|1581.2|1582.4|1582|1579.4|1579|43744
1611750300000|2021-01-27 12:25:00|1581.4|1581.4|1580.2|1579.8|1581.8|1581.4|1579.2|1579|80585
1611750600000|2021-01-27 12:30:00|1580.4|1579.6|1578|1577.4|1580.4|1580|1577.4|1577|63905
1611750900000|2021-01-27 12:35:00|1577.8|1577.6|1574.8|1574.4|1579.4|1579|1574.2|1574|101147
1611751200000|2021-01-27 12:40:00|1575|1574.6|1576.2|1575.8|1579.2|1579|1574.8|1574.6|95210
1611751500000|2021-01-27 12:45:00|1576|1575.6|1582|1581.6|1583.8|1583.4|1575.8|1575.4|88051
1611751800000|2021-01-27 12:50:00|1581.8|1581.4|1577.2|1576.8|1582|1581.8|1577|1576.8|57735
1611752100000|2021-01-27 12:55:00|1577.4|1577|1575.4|1575|1577.4|1577|1573|1572.6|186451
1611752400000|2021-01-27 13:00:00|1574.8|1574.8|1573.2|1573|1576.2|1576|1573.2|1573|59019
1611752700000|2021-01-27 13:05:00|1573.4|1573.2|1568.8|1568.4|1573.8|1573.2|1568.4|1568.2|206715
1611753000000|2021-01-27 13:10:00|1568.6|1568.2|1571.4|1571|1571.6|1571|1566.4|1566.2|113666
1611753300000|2021-01-27 13:15:00|1571.6|1570.8|1579.6|1579|1581.6|1581|1570.8|1570|107712
1611753600000|2021-01-27 13:20:00|1579.8|1578.8|1580|1579.6|1580|1579.8|1576.8|1576.4|61319
1611753900000|2021-01-27 13:25:00|1580.2|1579.8|1571.6|1571|1580.6|1580.2|1571.6|1570.8|39731
1611754200000|2021-01-27 13:30:00|1571.8|1571.2|1573.6|1573.2|1574.2|1573.6|1569.6|1569.2|60823
1611754500000|2021-01-27 13:35:00|1573.8|1573.4|1565|1564.4|1573.8|1573.4|1564.2|1564|137938
1611754800000|2021-01-27 13:40:00|1564.8|1564.6|1567|1566.4|1568.4|1568|1564|1563.6|65711
1611755100000|2021-01-27 13:45:00|1566.8|1566.2|1566.2|1565.8|1567.4|1566.8|1563.2|1563|86009
1611755400000|2021-01-27 13:50:00|1566.4|1565.6|1570.4|1570|1571.8|1571.4|1566|1565.6|112694
1611755700000|2021-01-27 13:55:00|1570.6|1570.2|1566|1565.6|1572|1571.8|1566|1565.4|84531
1611756000000|2021-01-27 14:00:00|1565.6|1565.4|1561.6|1561.4|1567.8|1567.4|1561.6|1561.4|160115
1611756300000|2021-01-27 14:05:00|1561.8|1561.6|1556|1555.4|1562.8|1562.6|1554.6|1554.2|170894
1611756600000|2021-01-27 14:10:00|1555.8|1555.2|1557.6|1557.2|1557.8|1557.4|1555|1554.4|88115
1611756900000|2021-01-27 14:15:00|1557.8|1557.4|1562.2|1561.8|1562.8|1562.2|1556.2|1555.8|68750
1611757200000|2021-01-27 14:20:00|1562|1561.6|1565|1564.6|1566.2|1565.8|1561|1560.6|104758
1611757500000|2021-01-27 14:25:00|1565.2|1564.8|1572.2|1571.2|1575|1574.8|1564.2|1563.8|112638
1611757800000|2021-01-27 14:30:00|1572|1571.4|1567.8|1567.2|1574.2|1573.6|1564|1563.6|267626
1611758100000|2021-01-27 14:35:00|1567.6|1567.4|1568.2|1567.4|1571.2|1570.6|1563.2|1562.8|338752
1611758400000|2021-01-27 14:40:00|1568|1567.6|1561|1560.4|1569.2|1568.6|1560.2|1559.8|86832
1611758700000|2021-01-27 14:45:00|1560.8|1560.6|1553.8|1553.4|1561.2|1560.6|1552.8|1552.4|178287
1611759000000|2021-01-27 14:50:00|1553.6|1553.2|1554.4|1553.8|1555.4|1554.8|1549.4|1549.2|296647
1611759300000|2021-01-27 14:55:00|1554.6|1554|1562.4|1561.8|1564.4|1563.8|1554|1553.6|133678
1611759600000|2021-01-27 15:00:00|1562.2|1561.6|1569.4|1568.8|1573.6|1573.2|1562.2|1561.6|144321
1611759900000|2021-01-27 15:05:00|1569.6|1569|1570.2|1569.6|1571|1570.6|1562.6|1562|161144
1611760200000|2021-01-27 15:10:00|1570|1569.8|1567.6|1567|1572.6|1572.2|1567.2|1566.6|85653
1611760500000|2021-01-27 15:15:00|1567.4|1566.8|1572.6|1572|1572.6|1572|1564.8|1564.4|72933
1611760800000|2021-01-27 15:20:00|1572.8|1572.2|1572.6|1572.2|1576.6|1576.2|1572|1571.6|173953
1611761100000|2021-01-27 15:25:00|1572.8|1572|1570.6|1570|1576.4|1576|1570.4|1570|99062
1611761400000|2021-01-27 15:30:00|1570.4|1570.2|1576|1575.6|1581.4|1580.8|1570.4|1570|182473
1611761700000|2021-01-27 15:35:00|1575.8|1575.4|1571.2|1571|1576.4|1576|1570.2|1570|167644
1611762000000|2021-01-27 15:40:00|1571.4|1571.2|1577.2|1576.6|1577.2|1576.8|1568.6|1568.4|138254
1611762300000|2021-01-27 15:45:00|1577.4|1576.8|1576.2|1575.6|1578.8|1578.4|1573.2|1573|84001
1611762600000|2021-01-27 15:50:00|1576.4|1575.8|1574|1573.6|1577.2|1576.6|1572.2|1571.8|60009
1611762900000|2021-01-27 15:55:00|1573.8|1573.4|1579|1578.4|1581|1580.8|1573.2|1572.8|228736
1611763200000|2021-01-27 16:00:00|1578.8|1578.2|1583|1582.6|1583.2|1583|1578.4|1577.6|78745
1611763500000|2021-01-27 16:05:00|1582.8|1582.8|1585.4|1584.8|1585.8|1585.4|1577.2|1576.8|261318
1611763800000|2021-01-27 16:10:00|1585.6|1585|1585.4|1585|1589.8|1589.2|1580|1579.4|251243
1611764100000|2021-01-27 16:15:00|1585.2|1585.2|1585.4|1584.8|1589.2|1589|1584.4|1584|128105
1611764400000|2021-01-27 16:20:00|1585.6|1585|1588.6|1588.2|1589.8|1589.4|1585.6|1585|98417
1611764700000|2021-01-27 16:25:00|1588.4|1588.4|1595|1594.4|1595|1594.8|1588.4|1587.8|193398
1611820800000|2021-01-28 08:00:00|1553.8|1550.2|1554.8|1553.6|1568.8|1567.6|1550.2|1550|552509
1611821100000|2021-01-28 08:05:00|1555|1553.8|1554.8|1554|1564.8|1563.2|1553|1552|214414
1611821400000|2021-01-28 08:10:00|1554.2|1553.8|1560.2|1559.2|1561.2|1560.6|1547.4|1547|337591
1611821700000|2021-01-28 08:15:00|1560|1559.4|1553.6|1552.8|1562.2|1561.6|1552.8|1552.2|267964
1611822000000|2021-01-28 08:20:00|1553|1552.6|1552.8|1552.2|1557.8|1557|1550|1549.4|260542
1611822300000|2021-01-28 08:25:00|1552.6|1552|1552.4|1551.8|1555|1554.4|1547|1546.8|327012
1611822600000|2021-01-28 08:30:00|1552.2|1551.6|1557.4|1556.4|1560.4|1559.8|1550.2|1549.6|135204
1611822900000|2021-01-28 08:35:00|1557.2|1556.6|1550.6|1550|1557.4|1556.8|1547.8|1547|129590
1611823200000|2021-01-28 08:40:00|1550.4|1549.8|1547.4|1546.6|1552.8|1552.2|1546.2|1546|151985
1611823500000|2021-01-28 08:45:00|1547.6|1547|1549.2|1548.6|1554.2|1553.8|1546.8|1546.2|264006
1611823800000|2021-01-28 08:50:00|1549|1548.4|1553.6|1553|1554.2|1553.6|1546.2|1546|253082
1611824100000|2021-01-28 08:55:00|1553.4|1552.8|1547.6|1547.2|1553.4|1553|1546.8|1546.4|114645
1611824400000|2021-01-28 09:00:00|1547.8|1547|1549.6|1549.4|1550|1549.6|1546.2|1546|124891
1611824700000|2021-01-28 09:05:00|1549.4|1549.2|1543.4|1543|1550.4|1550.2|1542.8|1542.6|198261
1611825000000|2021-01-28 09:10:00|1543.2|1542.8|1543.2|1542.8|1543.6|1543.4|1538|1537.6|268286
1611825300000|2021-01-28 09:15:00|1543|1542.6|1538.8|1538.4|1544.6|1544.4|1538.2|1537.8|174153
1611825600000|2021-01-28 09:20:00|1538.6|1538.2|1537.2|1537|1540|1539.6|1533|1532.8|407830
1611825900000|2021-01-28 09:25:00|1537.4|1537.2|1539.4|1539|1542.6|1542.4|1536.6|1536.4|589894
1611826200000|2021-01-28 09:30:00|1539.2|1538.8|1539|1538.4|1544|1543.6|1537.4|1537|211020
1611826500000|2021-01-28 09:35:00|1538.8|1538.2|1529|1528.4|1538.8|1538.4|1528.4|1528|358438
1611826800000|2021-01-28 09:40:00|1528.8|1528.2|1538.2|1537.8|1538.6|1538.2|1528|1527.8|209063
1611827100000|2021-01-28 09:45:00|1538|1537.6|1543.6|1543.2|1544|1543.8|1537.2|1536.8|127857
1611827400000|2021-01-28 09:50:00|1543.8|1543.4|1545.6|1545.2|1546.6|1546.4|1542.6|1542.4|107390
1611827700000|2021-01-28 09:55:00|1545.8|1545.4|1546|1545.2|1546.6|1546.2|1541.6|1541|155761
1611828000000|2021-01-28 10:00:00|1545.8|1545.4|1546.6|1546|1547.8|1547.4|1543.6|1543.2|97377
1611828300000|2021-01-28 10:05:00|1546.4|1545.8|1550.2|1549.6|1551|1550.6|1545.6|1545.2|164124
1611828600000|2021-01-28 10:10:00|1550.4|1549.8|1551.6|1551.2|1553.2|1553|1548|1547.6|198625
1611828900000|2021-01-28 10:15:00|1551.8|1551.4|1558.8|1558.4|1558.8|1558.6|1550|1549.6|157969
1611829200000|2021-01-28 10:20:00|1559|1558.6|1560.4|1559.8|1561|1560.6|1556.6|1556.2|218073
1611829500000|2021-01-28 10:25:00|1560.6|1560|1551.4|1550.6|1561.2|1561|1551|1550.6|188514
1611829800000|2021-01-28 10:30:00|1551.2|1550.4|1551.4|1550.8|1553.2|1552.8|1549.6|1549.2|80465
1611830100000|2021-01-28 10:35:00|1551.6|1551|1554.8|1554.4|1555.8|1555.6|1551.2|1550.6|86713
1611830400000|2021-01-28 10:40:00|1555|1554.6|1553.2|1552.8|1555.4|1554.8|1552.4|1552|75869
1611830700000|2021-01-28 10:45:00|1553|1552.6|1549.8|1549.2|1553.6|1553.2|1549|1548.4|55261
1611831000000|2021-01-28 10:50:00|1549.6|1549|1545.6|1545.2|1551|1550.6|1545.4|1545.2|65066
1611831300000|2021-01-28 10:55:00|1545.8|1545.4|1541|1540.8|1546.8|1546.4|1540.2|1540|643683
1611831600000|2021-01-28 11:00:00|1540.8|1540.6|1541|1540.6|1543.4|1543.2|1538.8|1538.6|152794
1611831900000|2021-01-28 11:05:00|1541.2|1540.8|1542.2|1541.6|1543|1542.6|1538.2|1538|60006
1611832200000|2021-01-28 11:10:00|1542|1541.8|1548.2|1547.6|1549.2|1548.6|1541.6|1541.2|79599
1611832500000|2021-01-28 11:15:00|1547.8|1547.8|1552.6|1552|1552.6|1552.2|1547.4|1546.8|118572
1611832800000|2021-01-28 11:20:00|1552.8|1552.2|1554.4|1554|1555.4|1555|1551|1550.6|89753
1611833100000|2021-01-28 11:25:00|1554.2|1553.8|1551.6|1551.2|1554.2|1553.8|1550.4|1550|89853
1611833400000|2021-01-28 11:30:00|1551.8|1551.6|1553.8|1553.4|1555.2|1555|1551.8|1551.2|55880
1611833700000|2021-01-28 11:35:00|1553.6|1553.2|1551.8|1551.4|1557|1556.6|1551.4|1551.2|58428
1611834000000|2021-01-28 11:40:00|1551.6|1551.2|1549.6|1549.2|1551.8|1551.4|1548.6|1548.2|55461
1611834300000|2021-01-28 11:45:00|1549.8|1549.4|1554.8|1554.2|1555.2|1555|1549.8|1549.4|39304
1611834600000|2021-01-28 11:50:00|1554.6|1554.4|1553.6|1553.2|1557|1556.8|1553.4|1552.8|71302
1611834900000|2021-01-28 11:55:00|1553.4|1553|1551.8|1551.4|1557.4|1557.2|1551.4|1551|106999
1611835200000|2021-01-28 12:00:00|1552|1551.6|1553.6|1553.2|1555.2|1554.8|1550.2|1550|65666
1611835500000|2021-01-28 12:05:00|1553.4|1553|1557|1556.6|1557.2|1556.8|1553|1552.6|41133
1611835800000|2021-01-28 12:10:00|1557.2|1556.8|1555.6|1555|1559.4|1559|1555|1554.6|65941
1611836100000|2021-01-28 12:15:00|1555.8|1555.2|1558.4|1557.8|1558.4|1558|1554|1553.6|70425
1611836400000|2021-01-28 12:20:00|1558.2|1557.6|1556|1555.6|1559|1558.6|1555.6|1555.2|45302
1611836700000|2021-01-28 12:25:00|1555.8|1555.8|1555|1554.6|1557.2|1556.8|1554.8|1554.6|38061
1611837000000|2021-01-28 12:30:00|1555.2|1554.8|1558.2|1557.6|1559|1558.6|1554|1553.8|185320
1611837300000|2021-01-28 12:35:00|1558.4|1557.8|1557.2|1557|1559.8|1559.6|1556.8|1556.4|37060
1611837600000|2021-01-28 12:40:00|1557.4|1557.2|1555.4|1555|1559|1558.6|1554.6|1554.2|107254
1611837900000|2021-01-28 12:45:00|1555.6|1555.2|1556.8|1556.6|1557.2|1556.8|1553.2|1553|94035
1611838200000|2021-01-28 12:50:00|1557|1556.8|1558.6|1558|1559.2|1559|1556.6|1556.2|55246
1611838500000|2021-01-28 12:55:00|1558.4|1557.8|1556.2|1555.6|1559|1558.8|1554.4|1554|55878
1611838800000|2021-01-28 13:00:00|1556.4|1555.8|1552|1551.4|1558.6|1558.2|1551.6|1551.2|77004
1611839100000|2021-01-28 13:05:00|1551.8|1551.2|1554.8|1554.4|1555.2|1554.6|1551.2|1551|85049
1611839400000|2021-01-28 13:10:00|1554.6|1554.2|1551|1550.4|1555.4|1555.2|1550.6|1550.4|48079
1611839700000|2021-01-28 13:15:00|1550.8|1550.2|1552.6|1552.2|1553.2|1553|1550.4|1550.2|97500
1611840000000|2021-01-28 13:20:00|1552.4|1552|1554.4|1554|1556.8|1556.4|1552.2|1551.8|49351
1611840300000|2021-01-28 13:25:00|1554.6|1553.8|1553.8|1553.2|1555.4|1555|1553|1552.8|26823
1611840600000|2021-01-28 13:30:00|1553.2|1553|1557|1556.8|1557|1556.8|1551.2|1551|98924
1611840900000|2021-01-28 13:35:00|1556.8|1556.6|1558.6|1558|1562|1561.6|1555.8|1555.6|231370
1611841200000|2021-01-28 13:40:00|1558.8|1558.2|1559.2|1558.8|1560.8|1560.2|1557|1556.8|153523
1611841500000|2021-01-28 13:45:00|1559|1558.6|1563|1562.6|1564.4|1564.2|1558.2|1558|90896
1611841800000|2021-01-28 13:50:00|1563.2|1562.8|1565|1564.6|1566|1565.8|1562.4|1562|185366
1611842100000|2021-01-28 13:55:00|1565.2|1564.8|1567.8|1567.4|1568.4|1568.2|1565.2|1564.8|110153
1611842400000|2021-01-28 14:00:00|1568|1567.8|1566.4|1565.8|1570|1569.8|1566|1565.6|132259
1611842700000|2021-01-28 14:05:00|1566.2|1566|1565|1564.4|1567.4|1567.2|1563.6|1563.2|123956
1611843000000|2021-01-28 14:10:00|1564.8|1564.6|1561.8|1561.6|1566.4|1565.8|1561.8|1561.4|54925
1611843300000|2021-01-28 14:15:00|1561.6|1561.4|1566.6|1566.2|1566.6|1566.2|1560.8|1560.6|75451
1611843600000|2021-01-28 14:20:00|1566.8|1566.4|1571.6|1571.2|1573|1572.6|1566.6|1566.4|184350
1611843900000|2021-01-28 14:25:00|1571.8|1571|1565.4|1565|1572|1571.8|1564.6|1564.4|173197
1611844200000|2021-01-28 14:30:00|1565.2|1564.8|1574.2|1573.8|1578.8|1578.6|1564.2|1563.8|280768
1611844500000|2021-01-28 14:35:00|1574.4|1574|1571.8|1571.4|1582|1581.4|1571.8|1571.4|302511
1611844800000|2021-01-28 14:40:00|1571.6|1571.6|1585.2|1584.6|1586.8|1586.2|1571.6|1571.4|182073
1611845100000|2021-01-28 14:45:00|1585.4|1584.8|1581.6|1580.8|1588.6|1588.4|1580|1579.2|201515
1611845400000|2021-01-28 14:50:00|1581.4|1581|1579.8|1579.4|1584|1583.2|1578.6|1577.6|93469
1611845700000|2021-01-28 14:55:00|1580|1579.6|1570.6|1569.8|1584.8|1584.2|1570|1569.6|153855
1611846000000|2021-01-28 15:00:00|1570.8|1570.2|1566.2|1565.4|1571.8|1571.2|1564.8|1564.6|149746
1611846300000|2021-01-28 15:05:00|1566|1565.2|1568.6|1568|1572|1571.4|1565.2|1564.6|193237
1611846600000|2021-01-28 15:10:00|1568.4|1568.2|1571.6|1571.2|1573.2|1572.6|1568.2|1567.6|104819
1611846900000|2021-01-28 15:15:00|1571.8|1571.4|1568.8|1568.6|1574.6|1574.2|1568.2|1568|96150
1611847200000|2021-01-28 15:20:00|1569|1568.4|1568.2|1568|1573|1572.6|1566.6|1566.2|116857
1611847500000|2021-01-28 15:25:00|1568|1567.8|1564.4|1564|1569.6|1569.2|1564.2|1563.8|89322
1611847800000|2021-01-28 15:30:00|1564.6|1564.2|1561.4|1560.8|1567.2|1566.8|1561|1560.6|99369
1611848100000|2021-01-28 15:35:00|1561.2|1560.6|1559.6|1559|1564.6|1564.2|1559.2|1559|151685
1611848400000|2021-01-28 15:40:00|1559.4|1559.2|1560.8|1560.2|1561|1560.6|1556.4|1556|163948
1611848700000|2021-01-28 15:45:00|1560.6|1560.4|1560.6|1560.2|1562.4|1561.6|1558|1557.4|73435
1611849000000|2021-01-28 15:50:00|1560.4|1560|1559.2|1558.6|1563.4|1562.8|1558.8|1558.4|112549
1611849300000|2021-01-28 15:55:00|1559.4|1558.8|1561.8|1561.6|1563.8|1563.2|1559|1558.6|122728
1611849600000|2021-01-28 16:00:00|1562|1561.8|1567.8|1567.4|1568.2|1568|1560.2|1559.6|143878
1611849900000|2021-01-28 16:05:00|1567.6|1567.2|1566.6|1566|1569.8|1569.2|1565.2|1564.6|210946
1611850200000|2021-01-28 16:10:00|1566.8|1566.2|1569.6|1569.2|1571.6|1571.4|1566|1565.6|181735
1611850500000|2021-01-28 16:15:00|1569.8|1569.4|1567.6|1567.2|1572.4|1572|1567|1566.6|83267
1611850800000|2021-01-28 16:20:00|1567.8|1567.4|1563|1562.6|1568.6|1568.2|1561.8|1561.6|79977
1611851100000|2021-01-28 16:25:00|1563.2|1562.8|1564.6|1564.4|1564.8|1564.4|1561.4|1561.2|159196
1611907200000|2021-01-29 08:00:00|1552.2|1552|1557.8|1556.8|1560.6|1559.2|1546|1545.8|428673
1611907500000|2021-01-29 08:05:00|1557.6|1556.6|1544.6|1543.8|1557.6|1556.6|1543.8|1543.2|160522
1611907800000|2021-01-29 08:10:00|1544.4|1543.6|1551.8|1551|1556|1555.2|1544|1543.2|127967
1611908100000|2021-01-29 08:15:00|1551.2|1550.8|1554.4|1553.4|1559|1558.4|1547.2|1547|141150
1611908400000|2021-01-29 08:20:00|1554.2|1553.2|1558|1557.2|1559.8|1559|1552.2|1552|76595
1611908700000|2021-01-29 08:25:00|1557.8|1557|1555|1554.2|1557.8|1557|1553.6|1553|68413
1611909000000|2021-01-29 08:30:00|1554.8|1554|1551.8|1551.2|1555|1554.6|1550.8|1550|37407
1611909300000|2021-01-29 08:35:00|1552|1551.4|1558.6|1557.8|1558.8|1558.4|1549.6|1549.2|58705
1611909600000|2021-01-29 08:40:00|1558.4|1558|1563.4|1563|1564.8|1564|1557.8|1557.6|132378
1611909900000|2021-01-29 08:45:00|1563.2|1562.8|1560.2|1559.8|1563.8|1563.2|1559.6|1559|43494
1611910200000|2021-01-29 08:50:00|1560.4|1560|1563|1562.6|1563.8|1563.2|1559.8|1559.4|71214
1611910500000|2021-01-29 08:55:00|1562.8|1562.4|1563.2|1562.8|1565.4|1565|1561.4|1561|61442
1611910800000|2021-01-29 09:00:00|1563.4|1563|1566|1565.4|1567.4|1567|1562.8|1562.6|62174
1611911100000|2021-01-29 09:05:00|1565.8|1565.6|1565.6|1565|1569.4|1569.2|1564.4|1564|47250
1611911400000|2021-01-29 09:10:00|1565.4|1564.8|1562.4|1562|1566|1565.6|1562.4|1562|45708
1611911700000|2021-01-29 09:15:00|1562.2|1562.2|1555.4|1555|1562.6|1562.4|1554.6|1554.4|162750
1611912000000|2021-01-29 09:20:00|1555.2|1554.8|1560|1559.4|1560.6|1560|1552.4|1551.8|73418
1611912300000|2021-01-29 09:25:00|1559.8|1559.6|1565.6|1565|1567.2|1566.8|1558.6|1558.2|76097
1611912600000|2021-01-29 09:30:00|1565.8|1565.2|1565|1564.6|1566|1565.6|1562.6|1562.4|52919
1611912900000|2021-01-29 09:35:00|1564.8|1564.8|1564.6|1564.2|1568.8|1568.2|1564.2|1563.6|90087
1611913200000|2021-01-29 09:40:00|1564.4|1564.4|1564.6|1564|1565|1564.6|1562.6|1562.2|25630
1611913500000|2021-01-29 09:45:00|1564.4|1564.2|1562.4|1562|1564.6|1564.4|1560.4|1560.2|29883
1611913800000|2021-01-29 09:50:00|1562.6|1562.2|1563.8|1563.4|1564.8|1564.4|1561.8|1561.6|52204
1611914100000|2021-01-29 09:55:00|1563.6|1563.2|1566|1565.6|1567.2|1566.8|1563.4|1563.2|33846
1611914400000|2021-01-29 10:00:00|1565.8|1565.4|1567.8|1567.4|1568|1567.6|1564.2|1563.8|36076
1611914700000|2021-01-29 10:05:00|1567.6|1567.2|1563.4|1563|1567.8|1567.2|1563.2|1562.8|32791
1611915000000|2021-01-29 10:10:00|1563.6|1563.2|1563.2|1562.8|1564.4|1564|1561.8|1561.6|114203
1611915300000|2021-01-29 10:15:00|1563.4|1563|1559.8|1559.6|1565.6|1565.2|1559.4|1559|74235
1611915600000|2021-01-29 10:20:00|1560|1559.4|1561.4|1561|1562.2|1561.8|1557.8|1557.4|82716
1611915900000|2021-01-29 10:25:00|1561.6|1560.8|1558.4|1557.8|1561.8|1561.4|1558|1557.8|33427
1611916200000|2021-01-29 10:30:00|1558.2|1558|1555|1554.6|1558.4|1558.2|1553.2|1553|71515
1611916500000|2021-01-29 10:35:00|1555.2|1554.8|1557.2|1556.6|1559.4|1559|1554.8|1554.6|85632
1611916800000|2021-01-29 10:40:00|1557.4|1556.8|1559.2|1559|1561|1560.8|1557|1556.6|66784
1611917100000|2021-01-29 10:45:00|1559|1558.8|1560|1559.6|1561|1560.6|1558.6|1558.2|56985
1611917400000|2021-01-29 10:50:00|1560.2|1559.8|1562|1561.6|1562|1561.6|1559.8|1559.6|57558
1611917700000|2021-01-29 10:55:00|1562.2|1561.8|1561.6|1561.2|1563.4|1563|1560.2|1560|47292
1611918000000|2021-01-29 11:00:00|1561.4|1561|1561|1560.6|1562.2|1561.8|1559.6|1559.2|33772
1611918300000|2021-01-29 11:05:00|1561.2|1560.8|1558|1557.8|1562|1561.6|1558|1557.8|26269
1611918600000|2021-01-29 11:10:00|1557.8|1557.6|1558.6|1558.2|1559|1558.6|1557|1556.8|35146
1611918900000|2021-01-29 11:15:00|1558.4|1558|1558.4|1558|1558.6|1558.4|1557.4|1557.2|13471
1611919200000|2021-01-29 11:20:00|1558.6|1558.2|1558.4|1558|1560|1559.8|1557.6|1557.2|115517
1611919500000|2021-01-29 11:25:00|1558.2|1557.8|1561.2|1560.6|1562|1561.8|1557.2|1557|81637
1611919800000|2021-01-29 11:30:00|1561|1560.8|1563.6|1563.2|1564.6|1564.4|1560.6|1560.2|62171
1611920100000|2021-01-29 11:35:00|1563.8|1563.4|1568.4|1567.8|1570.2|1569.8|1563.8|1563.4|146770
1611920400000|2021-01-29 11:40:00|1568.2|1568|1568.2|1568|1570|1569.6|1567.2|1567|25276
1611920700000|2021-01-29 11:45:00|1568|1567.8|1565.2|1564.6|1568.2|1568|1563.4|1563|69929
1611921000000|2021-01-29 11:50:00|1565.4|1564.8|1561.2|1560.8|1567.2|1567|1561|1560.6|22493
1611921300000|2021-01-29 11:55:00|1561|1560.6|1561.6|1561.2|1561.8|1561.4|1559.8|1559.4|77562
1611921600000|2021-01-29 12:00:00|1561.4|1561|1562|1561.6|1562|1561.6|1559.4|1559.2|104189
1611921900000|2021-01-29 12:05:00|1562.2|1561.8|1563.4|1563|1563.8|1563.6|1560.4|1560|33958
1611922200000|2021-01-29 12:10:00|1563.6|1563.2|1562.8|1562.2|1564.4|1564.2|1562|1561.4|11509
1611922500000|2021-01-29 12:15:00|1562.6|1562.4|1560.8|1560.4|1563.4|1563|1560.2|1560|23806
1611922800000|2021-01-29 12:20:00|1561|1560.6|1560.2|1560|1561.4|1561|1559.4|1559.2|54493
1611923100000|2021-01-29 12:25:00|1560.4|1560.2|1558.6|1558|1560.6|1560.4|1557.6|1557.2|125428
1611923400000|2021-01-29 12:30:00|1558.8|1558.2|1559.2|1559|1561|1560.8|1557.2|1557|34151
1611923700000|2021-01-29 12:35:00|1559|1558.8|1555.4|1555|1559.2|1559|1555|1554.8|92892
1611924000000|2021-01-29 12:40:00|1555.2|1554.8|1553.8|1553.6|1555.4|1555|1553.2|1553|83227
1611924300000|2021-01-29 12:45:00|1554|1553.8|1553.2|1552.8|1554.4|1554|1552.4|1552.2|14806
1611924600000|2021-01-29 12:50:00|1553.4|1553|1552|1551.6|1553.6|1553.2|1551.2|1551|32493
1611924900000|2021-01-29 12:55:00|1551.8|1551.4|1551|1550.6|1552.6|1552.2|1550.6|1550.2|40310
1611925200000|2021-01-29 13:00:00|1551.2|1550.8|1548|1547.4|1555.6|1555.2|1537.6|1536.8|579830
1611925500000|2021-01-29 13:05:00|1547.8|1547.6|1542|1541.6|1547.8|1547.6|1540.4|1540|155445
1611925800000|2021-01-29 13:10:00|1542.2|1541.8|1546|1545.4|1547|1546.4|1540|1539.8|137417
1611926100000|2021-01-29 13:15:00|1546.2|1545.2|1544.4|1543.8|1550.8|1550.4|1544|1543.8|88178
1611926400000|2021-01-29 13:20:00|1544.2|1543.6|1543.4|1543.2|1545.4|1544.8|1541|1540.4|74748
1611926700000|2021-01-29 13:25:00|1543.6|1543.4|1543.2|1542.6|1543.8|1543.4|1541.6|1541|48271
1611927000000|2021-01-29 13:30:00|1543.4|1543|1545|1544.6|1546.8|1546.4|1543|1542.8|65952
1611927300000|2021-01-29 13:35:00|1545.2|1544.8|1549|1548.6|1549.2|1549|1544.4|1544|38065
1611927600000|2021-01-29 13:40:00|1548.8|1548.4|1551.8|1551.4|1553.4|1552.8|1547.8|1547.6|103723
1611927900000|2021-01-29 13:45:00|1552|1551.6|1552.6|1552|1553|1552.8|1549|1548.6|80095
1611928200000|2021-01-29 13:50:00|1552.8|1552.2|1549.8|1549.6|1553|1552.4|1548.4|1548|54135
1611928500000|2021-01-29 13:55:00|1550|1549.8|1547.8|1547.2|1551.2|1550.8|1547.2|1546.8|62371
1611928800000|2021-01-29 14:00:00|1548|1547.4|1551.2|1550.8|1553|1552.6|1547.8|1547.2|115785
1611929100000|2021-01-29 14:05:00|1551.4|1551|1551.8|1551.4|1553.4|1553|1550.6|1550.2|60878
1611929400000|2021-01-29 14:10:00|1551.6|1551.6|1553|1552.6|1553.2|1553|1550.6|1550.2|23447
1611929700000|2021-01-29 14:15:00|1553.2|1552.8|1550|1549.6|1553.6|1553.2|1549.6|1549.4|54830
1611930000000|2021-01-29 14:20:00|1550.2|1549.8|1551.4|1550.8|1552.2|1552|1549.8|1549.4|116447
1611930300000|2021-01-29 14:25:00|1551.6|1551|1551.4|1550.8|1553.8|1553|1551.2|1550.8|32553
1611930600000|2021-01-29 14:30:00|1551.6|1551.2|1553.6|1553|1555.4|1555|1546.8|1546.6|165510
1611930900000|2021-01-29 14:35:00|1553.4|1552.8|1549.4|1548.8|1556.8|1556.4|1548.8|1548.6|163943
1611931200000|2021-01-29 14:40:00|1549.2|1548.6|1548.2|1547.8|1550|1549.8|1546.8|1546.4|96755
1611931500000|2021-01-29 14:45:00|1548|1547.6|1545.8|1545.2|1551.6|1551.2|1545.2|1545|157797
1611931800000|2021-01-29 14:50:00|1545.6|1545|1543.2|1542.8|1545.8|1545.4|1541.8|1541.4|154341
1611932100000|2021-01-29 14:55:00|1543.4|1543|1549.4|1548.4|1553|1552.4|1543.4|1543|121233
1611932400000|2021-01-29 15:00:00|1549|1548.2|1554.2|1553.8|1554.6|1554.4|1548|1547.6|76171
1611932700000|2021-01-29 15:05:00|1554|1554|1553.6|1553.2|1554.4|1554|1548.6|1548.2|102902
1611933000000|2021-01-29 15:10:00|1553.8|1553.4|1552.4|1552|1555.8|1555.4|1552|1551.8|88384
1611933300000|2021-01-29 15:15:00|1552.6|1552.2|1550.2|1549.6|1554|1553.8|1550|1549.6|110984
1611933600000|2021-01-29 15:20:00|1550|1549.4|1552|1551.4|1554|1553.6|1549.2|1549|86297
1611933900000|2021-01-29 15:25:00|1552.2|1551.6|1548.4|1548|1552.8|1552.4|1547.6|1547.4|139495
1611934200000|2021-01-29 15:30:00|1548.2|1547.8|1549|1548.6|1552.4|1552|1548|1547.8|68479
1611934500000|2021-01-29 15:35:00|1548.8|1548.4|1546.4|1546|1549.8|1549.6|1546.2|1546|175537
1611934800000|2021-01-29 15:40:00|1546.2|1545.6|1544.6|1544.4|1546.8|1546.4|1544|1543.6|137345
1611935100000|2021-01-29 15:45:00|1544.8|1544.6|1547.8|1547.4|1548.4|1548|1544.4|1544|89176
1611935400000|2021-01-29 15:50:00|1547.6|1547.2|1546.6|1546.2|1549.4|1549.2|1546.2|1546|110025
1611935700000|2021-01-29 15:55:00|1546.8|1546.4|1545.2|1544.8|1547.6|1547.2|1545|1544.8|91790
1611936000000|2021-01-29 16:00:00|1545.4|1545|1542|1541.6|1546|1545.8|1541.2|1541|160109
1611936300000|2021-01-29 16:05:00|1542.2|1541.8|1544.8|1544.4|1545.6|1545.4|1541.6|1541.4|121890
1611936600000|2021-01-29 16:10:00|1544.6|1544.2|1541.6|1541.2|1544.6|1544.2|1541.4|1541.2|95140
1611936900000|2021-01-29 16:15:00|1541.8|1541.4|1541.4|1541|1543.2|1543|1540.8|1540.6|125281
1611937200000|2021-01-29 16:20:00|1541.2|1540.8|1537.4|1536.8|1541.2|1541|1535.4|1535|330254
1611937500000|2021-01-29 16:25:00|1537.2|1537|1534.8|1533.8|1539.2|1538.8|1532.6|1532.2|257525
1612166400000|2021-02-01 08:00:00|1542.2|1542|1526|1525.2|1545|1543.2|1524.4|1523.6|664343
1612166700000|2021-02-01 08:05:00|1526.2|1525|1520|1519.2|1526.6|1525.8|1516.4|1516|537009
1612167000000|2021-02-01 08:10:00|1520.2|1520|1514.2|1513.8|1524|1523.2|1513|1512.8|339545
1612167300000|2021-02-01 08:15:00|1514.4|1514|1520.8|1520.2|1523.8|1523.2|1513.2|1512.8|472151
1612167600000|2021-02-01 08:20:00|1520.6|1520|1519.8|1519|1521|1520.6|1514|1513.4|201306
1612167900000|2021-02-01 08:25:00|1519.4|1518.8|1517.8|1517.2|1521.6|1520.8|1516|1515.2|145480
1612168200000|2021-02-01 08:30:00|1518|1517.4|1515.2|1514.8|1520.8|1520.6|1514.8|1514.4|151488
1612168500000|2021-02-01 08:35:00|1515|1514.6|1515|1514.4|1515.8|1515.6|1511.4|1511.2|165680
1612168800000|2021-02-01 08:40:00|1515.2|1514.6|1519.6|1519|1520.2|1519.8|1512.4|1512|156213
1612169100000|2021-02-01 08:45:00|1519.8|1519.2|1519.6|1519.2|1521.2|1520.8|1517|1516.6|216742
1612169400000|2021-02-01 08:50:00|1519.8|1519.4|1523|1522.4|1523.6|1523|1518.8|1518.4|220641
1612169700000|2021-02-01 08:55:00|1523.2|1522.6|1520.4|1520.2|1523.6|1523|1518.4|1518|208481
1612170000000|2021-02-01 09:00:00|1520.2|1520|1521.6|1521.2|1522.8|1522.6|1517.4|1517.2|126947
1612170300000|2021-02-01 09:05:00|1521.4|1521|1522.4|1522|1522.8|1522.6|1519.4|1519|89636
1612170600000|2021-02-01 09:10:00|1522.2|1522.2|1526.8|1526.4|1526.8|1526.6|1522.2|1522|77678
1612170900000|2021-02-01 09:15:00|1527|1526.6|1526|1525.6|1530.4|1530.2|1525.2|1525|185000
1612171200000|2021-02-01 09:20:00|1525.8|1525.4|1527|1526.6|1529.4|1529.2|1524.6|1524.4|91607
1612171500000|2021-02-01 09:25:00|1527.2|1526.4|1524.8|1524.4|1527.4|1527.2|1524.4|1523.8|134111
1612171800000|2021-02-01 09:30:00|1525|1524.6|1522.6|1522.2|1526.8|1526.4|1521.4|1521.2|105021
1612172100000|2021-02-01 09:35:00|1522.4|1522|1518.2|1517.8|1523.8|1523.6|1517.8|1517.6|153780
1612172400000|2021-02-01 09:40:00|1518|1518|1515.4|1515.2|1519.6|1519.4|1514.8|1514.6|124267
1612172700000|2021-02-01 09:45:00|1515.2|1515|1517|1516.6|1517.6|1517.4|1515.2|1515|94555
1612173000000|2021-02-01 09:50:00|1516.8|1516.4|1516.8|1516.4|1517.8|1517.4|1514.8|1514.6|147546
1612173300000|2021-02-01 09:55:00|1516.4|1516.2|1514.2|1514|1517|1516.8|1514.2|1513.8|75737
1612173600000|2021-02-01 10:00:00|1514.4|1513.8|1516.2|1516|1516.2|1516|1513.6|1513.4|99610
1612173900000|2021-02-01 10:05:00|1516|1515.8|1516.2|1516|1516.8|1516.4|1514|1513.8|92812
1612174200000|2021-02-01 10:10:00|1516.4|1516.2|1516.8|1516.4|1517.2|1517|1515.8|1515.6|46550
1612174500000|2021-02-01 10:15:00|1517|1516.8|1517.2|1517|1518.6|1518.4|1516.4|1516.2|100588
1612174800000|2021-02-01 10:20:00|1517|1516.8|1519.4|1519|1519.6|1519.4|1517|1516.6|86053
1612175100000|2021-02-01 10:25:00|1519.2|1518.8|1522|1521.4|1522.2|1522|1519|1518.6|36187
1612175400000|2021-02-01 10:30:00|1521.8|1521|1521.8|1521.4|1522|1521.6|1519.4|1519.2|52722
1612175700000|2021-02-01 10:35:00|1522|1521.6|1524.2|1523.8|1524.4|1524.2|1521.4|1521|81839
1612176000000|2021-02-01 10:40:00|1524|1524|1522.2|1521.8|1526.4|1526.2|1521.2|1521|93648
1612176300000|2021-02-01 10:45:00|1522.4|1522|1521.4|1521|1522.4|1522.2|1521|1520.6|78052
1612176600000|2021-02-01 10:50:00|1521.2|1521.2|1522.4|1522|1522.6|1522.4|1520.4|1520.2|68381
1612176900000|2021-02-01 10:55:00|1522.2|1522.2|1519.4|1519|1522.4|1522.2|1518.2|1518|73750
1612177200000|2021-02-01 11:00:00|1519.6|1519.2|1520.2|1519.6|1521.8|1521.4|1519.6|1519.2|64119
1612177500000|2021-02-01 11:05:00|1520|1519.4|1522.2|1521.8|1522.2|1522|1519.2|1519|36485
1612177800000|2021-02-01 11:10:00|1522.4|1522|1523|1522.8|1523.2|1523|1521.2|1521|41709
1612178100000|2021-02-01 11:15:00|1523.2|1523|1524.4|1524|1525.4|1525.2|1523.2|1522.8|53215
1612178400000|2021-02-01 11:20:00|1524.2|1524.2|1527.4|1527.2|1528|1527.8|1524.2|1524|78634
1612178700000|2021-02-01 11:25:00|1527.6|1527.4|1530.4|1530.2|1530.6|1530.4|1526.2|1525.8|80196
1612179000000|2021-02-01 11:30:00|1530.6|1530.4|1530|1529.8|1532|1531.6|1529.4|1529|59643
1612179300000|2021-02-01 11:35:00|1530.2|1529.6|1530.8|1530.2|1532.4|1532|1528.6|1528.4|65550
1612179600000|2021-02-01 11:40:00|1531|1530.4|1528|1527.6|1531.8|1531.4|1527.6|1527.2|56874
1612179900000|2021-02-01 11:45:00|1528.2|1527.8|1529.6|1529.4|1529.6|1529.4|1527.6|1527.2|32191
1612180200000|2021-02-01 11:50:00|1529.4|1529.2|1530|1529.6|1531.4|1531.2|1529.2|1528.8|62965
1612180500000|2021-02-01 11:55:00|1530.2|1529.8|1526.6|1526|1530.6|1530.2|1526.4|1526|50925
1612180800000|2021-02-01 12:00:00|1526.8|1526.2|1524.4|1524|1527.6|1527.4|1524|1523.6|57962
1612181100000|2021-02-01 12:05:00|1524.6|1523.8|1525.6|1525.2|1526.6|1526.4|1524.2|1523.8|68788
1612181400000|2021-02-01 12:10:00|1525.8|1525.4|1525.4|1525|1526.6|1526.4|1525|1524.6|39340
1612181700000|2021-02-01 12:15:00|1525.6|1525.2|1526|1525.6|1527.2|1527|1525.2|1525|56992
1612182000000|2021-02-01 12:20:00|1525.8|1525.4|1527|1526.6|1527.8|1527.6|1525.6|1525.2|84559
1612182300000|2021-02-01 12:25:00|1527.2|1526.8|1528|1527.6|1530.2|1530|1527.2|1526.8|134802
1612182600000|2021-02-01 12:30:00|1528.2|1527.8|1526.2|1525.8|1529|1528.6|1525.8|1525.4|69145
1612182900000|2021-02-01 12:35:00|1526|1525.6|1525.8|1525.4|1526.6|1526.4|1524.8|1524.4|75256
1612183200000|2021-02-01 12:40:00|1526|1525.6|1526.2|1526|1526.6|1526.2|1524.6|1524.4|69590
1612183500000|2021-02-01 12:45:00|1526.4|1526.2|1523.6|1523.2|1526.8|1526.6|1523.4|1523|102701
1612183800000|2021-02-01 12:50:00|1523.4|1523.4|1522.6|1522.2|1524.4|1524|1522|1521.8|165474
1612184100000|2021-02-01 12:55:00|1522.8|1522.4|1525.2|1524.8|1525.4|1525|1522.6|1522.4|59328
1612184400000|2021-02-01 13:00:00|1525.4|1525|1524.6|1524.2|1526|1525.6|1524|1523.6|63504
1612184700000|2021-02-01 13:05:00|1524.8|1524.4|1522.8|1522.6|1525.4|1525|1521.6|1521.2|68592
1612185000000|2021-02-01 13:10:00|1523|1522.8|1519.6|1519.2|1523|1522.8|1519.2|1519|125067
1612185300000|2021-02-01 13:15:00|1519.8|1519.4|1518.4|1518.2|1520.2|1520|1518.2|1518|82712
1612185600000|2021-02-01 13:20:00|1518.6|1518|1518|1517.8|1519|1518.6|1516.8|1516.6|93029
1612185900000|2021-02-01 13:25:00|1518.2|1518|1517.4|1517.2|1518.4|1518.2|1516.2|1515.8|104852
1612186200000|2021-02-01 13:30:00|1517.6|1517.4|1519|1518.6|1519.8|1519.4|1516.8|1516.4|54904
1612186500000|2021-02-01 13:35:00|1519.2|1518.8|1519.8|1519.4|1520.8|1520.6|1519|1518.6|172602
1612186800000|2021-02-01 13:40:00|1519.6|1519.2|1522.8|1522.6|1523.6|1523.4|1519.4|1519.2|24368
1612187100000|2021-02-01 13:45:00|1523|1522.8|1520.8|1520.6|1523.6|1523.2|1520.2|1520|45280
1612187400000|2021-02-01 13:50:00|1521|1520.8|1519|1518.8|1521|1520.8|1518.6|1518.4|55225
1612187700000|2021-02-01 13:55:00|1519.2|1519|1520.6|1520.2|1521|1520.8|1519.2|1519|69384
1612188000000|2021-02-01 14:00:00|1520.8|1520.4|1520|1519.6|1521.4|1521.2|1518.8|1518.4|90382
1612188300000|2021-02-01 14:05:00|1520.2|1519.8|1520.8|1520.4|1521.6|1521.4|1519.6|1519.2|21314
1612188600000|2021-02-01 14:10:00|1520.6|1520.6|1522.6|1522.2|1522.8|1522.6|1520.6|1520.4|63069
1612188900000|2021-02-01 14:15:00|1522.4|1522.4|1522|1521.6|1522.4|1522.4|1521|1520.6|73971
1612189200000|2021-02-01 14:20:00|1522.2|1521.8|1523.8|1523.4|1524.4|1524.2|1522|1521.6|90173
1612189500000|2021-02-01 14:25:00|1523.6|1523.6|1525.4|1525|1526|1525.6|1523.6|1523.6|85744
1612189800000|2021-02-01 14:30:00|1525.6|1525.2|1519.4|1518.6|1528.8|1528.6|1518.4|1518.2|301421
1612190100000|2021-02-01 14:35:00|1519.6|1518.8|1515|1514.6|1523.8|1523.4|1514.4|1514|322766
1612190400000|2021-02-01 14:40:00|1515.2|1514.8|1515|1514.6|1518|1517.6|1512.8|1512.4|146645
1612190700000|2021-02-01 14:45:00|1514.8|1514.8|1511|1510.6|1515.6|1515.4|1510|1509.8|401616
1612191000000|2021-02-01 14:50:00|1510.8|1510.4|1508.6|1508|1514.4|1513.8|1507.6|1507.2|166531
1612191300000|2021-02-01 14:55:00|1508.8|1508.2|1510|1509.6|1512.6|1512.2|1508|1507.6|219171
1612191600000|2021-02-01 15:00:00|1509.8|1509.2|1508.4|1508|1511|1510.6|1507.2|1507|196912
1612191900000|2021-02-01 15:05:00|1508.2|1507.8|1502|1501.6|1509.4|1509|1501.2|1501|322226
1612192200000|2021-02-01 15:10:00|1501.8|1501.4|1505.8|1505.2|1507.6|1507.4|1501|1500.6|168924
1612192500000|2021-02-01 15:15:00|1506|1505.4|1507.6|1507.2|1508.6|1508.4|1503.8|1503.6|131893
1612192800000|2021-02-01 15:20:00|1507.4|1507|1507.2|1506.6|1508|1507.6|1504.8|1504.6|156839
1612193100000|2021-02-01 15:25:00|1506.8|1506.4|1502.2|1501.8|1507.2|1506.8|1502|1501.8|128682
1612193400000|2021-02-01 15:30:00|1502.4|1502|1507.8|1507.2|1508.4|1508|1502.4|1502|158393
1612193700000|2021-02-01 15:35:00|1507.6|1507.4|1504.6|1504|1508.2|1508|1503.2|1503|104894
1612194000000|2021-02-01 15:40:00|1504.8|1504.2|1505.2|1504.8|1505.6|1505.2|1503.4|1503.2|245690
1612194300000|2021-02-01 15:45:00|1505|1504.6|1503|1502.6|1505.6|1505.4|1502.6|1502.4|159527
1612194600000|2021-02-01 15:50:00|1503.2|1502.8|1502.8|1502.4|1503.6|1503.4|1501.6|1501.2|131740
1612194900000|2021-02-01 15:55:00|1503|1502.6|1507.2|1507|1508.2|1508|1502.8|1502.4|148359
1612195200000|2021-02-01 16:00:00|1507|1506.8|1506.8|1506.4|1507.8|1507.6|1505|1504.8|139991
1612195500000|2021-02-01 16:05:00|1507|1506.6|1508|1507.6|1509|1508.8|1505.8|1505.6|117193
1612195800000|2021-02-01 16:10:00|1507.8|1507.4|1507.4|1507|1508.4|1508.2|1506.4|1506.2|153932
1612196100000|2021-02-01 16:15:00|1507.6|1507.2|1506.4|1506.2|1507.8|1507.6|1506|1505.8|127771
1612196400000|2021-02-01 16:20:00|1506.6|1506.4|1509.8|1509.6|1510|1509.8|1506.4|1506|141666
1612196700000|2021-02-01 16:25:00|1509.6|1509.4|1510.2|1510|1512.6|1512.4|1509.4|1509.2|250450
1612252800000|2021-02-02 08:00:00|1525.8|1525.4|1522.2|1522|1527.4|1526.8|1517.2|1516.4|494166
1612253100000|2021-02-02 08:05:00|1521.8|1521.6|1528.2|1528|1528.4|1528|1520.2|1519.6|276231
1612253400000|2021-02-02 08:10:00|1528|1527.8|1523.2|1522.4|1528|1527.8|1521.2|1520.2|253997
1612253700000|2021-02-02 08:15:00|1523|1522.2|1526.6|1526|1529|1528.6|1521.8|1521|224120
1612254000000|2021-02-02 08:20:00|1526.4|1525.8|1529.4|1529|1533.8|1533.2|1523.6|1523|327096
1612254300000|2021-02-02 08:25:00|1529.2|1528.8|1524.2|1523.8|1529.4|1528.8|1522.2|1521.6|166889
1612254600000|2021-02-02 08:30:00|1524|1524|1519.8|1519.4|1524.4|1524.2|1519.2|1518.8|208606
1612254900000|2021-02-02 08:35:00|1520|1519.6|1517.6|1517.2|1521.6|1521.4|1516.6|1516.2|100411
1612255200000|2021-02-02 08:40:00|1517.8|1517|1514.4|1514|1519.6|1519|1512.4|1512|208761
1612255500000|2021-02-02 08:45:00|1514.6|1514.2|1510.8|1510.4|1515|1514.6|1509.4|1509.2|232504
1612255800000|2021-02-02 08:50:00|1510.6|1510.2|1509.8|1509.2|1513.6|1513.4|1509.6|1509.2|157825
1612256100000|2021-02-02 08:55:00|1509.6|1509.4|1511.2|1510.8|1512.8|1512.6|1509.6|1509.4|126175
1612256400000|2021-02-02 09:00:00|1511.4|1511|1512|1511.6|1513.8|1513.6|1510.6|1510.4|159025
1612256700000|2021-02-02 09:05:00|1511.8|1511.4|1512.2|1512|1514.4|1514|1511.2|1511|172955
1612257000000|2021-02-02 09:10:00|1512.4|1511.8|1510|1509.8|1513.8|1513.6|1509.4|1509.2|179925
1612257300000|2021-02-02 09:15:00|1509.8|1509.6|1509.4|1509.2|1511|1510.8|1508.4|1508.2|137430
1612257600000|2021-02-02 09:20:00|1509.2|1509|1509.8|1509.6|1511.6|1511.2|1508.8|1508.4|104443
1612257900000|2021-02-02 09:25:00|1509.6|1509.4|1511|1510.6|1512.2|1512|1508.8|1508.6|103550
1612258200000|2021-02-02 09:30:00|1510.8|1510.4|1509.2|1509|1511.8|1511.6|1509.2|1509|94564
1612258500000|2021-02-02 09:35:00|1509|1508.8|1508.6|1508.4|1510.4|1510.2|1508.4|1508.2|146743
1612258800000|2021-02-02 09:40:00|1508.4|1508.2|1510.4|1510|1511.2|1510.8|1507.6|1507.4|123484
1612259100000|2021-02-02 09:45:00|1510.2|1509.8|1511.2|1511|1512.2|1511.8|1508.6|1508.4|168006
1612259400000|2021-02-02 09:50:00|1511|1510.8|1513|1512.6|1513.8|1513.6|1510.8|1510.4|140771
1612259700000|2021-02-02 09:55:00|1512.8|1512.4|1514|1513.6|1514|1513.6|1512|1511.6|54574
1612260000000|2021-02-02 10:00:00|1514.2|1513.8|1516|1515.6|1516.8|1516.4|1514|1513.6|94136
1612260300000|2021-02-02 10:05:00|1516.2|1515.8|1517.8|1517.6|1518.6|1518.2|1516|1515.6|84427
1612260600000|2021-02-02 10:10:00|1518|1517.4|1519.6|1519.2|1521.4|1521|1517.4|1517.2|148700
1612260900000|2021-02-02 10:15:00|1519.4|1519|1518|1517.6|1520|1519.8|1516.6|1516.2|101074
1612261200000|2021-02-02 10:20:00|1517.8|1517.4|1520.2|1519.8|1520.4|1520.2|1517.6|1517.2|105812
1612261500000|2021-02-02 10:25:00|1520|1520|1520.8|1520.2|1521|1520.6|1518|1517.8|89839
1612261800000|2021-02-02 10:30:00|1521|1520.4|1522|1521.8|1523.6|1523.4|1520.2|1520|116571
1612262100000|2021-02-02 10:35:00|1522.2|1522|1524|1523.8|1526.6|1526.2|1522.2|1521.8|114951
1612262400000|2021-02-02 10:40:00|1524.2|1524|1524.6|1524.2|1525.2|1525|1523.8|1523.6|51464
1612262700000|2021-02-02 10:45:00|1524.4|1524|1526.8|1526.4|1526.8|1526.6|1524|1523.6|48110
1612263000000|2021-02-02 10:50:00|1527|1526.6|1524.6|1524.2|1527.2|1527|1524.2|1523.8|65709
1612263300000|2021-02-02 10:55:00|1524.4|1524|1522|1521.6|1525.2|1525|1522|1521.6|116577
1612263600000|2021-02-02 11:00:00|1521.8|1521.8|1518.8|1518.6|1522.2|1522|1518.4|1518.2|82668
1612263900000|2021-02-02 11:05:00|1519|1518.4|1521.6|1521.2|1521.8|1521.4|1519|1518.4|49289
1612264200000|2021-02-02 11:10:00|1521.4|1521|1520.6|1520.2|1523.2|1522.8|1520|1519.6|35915
1612264500000|2021-02-02 11:15:00|1520.4|1520|1523|1522.6|1523.4|1523|1518.8|1518.4|107282
1612264800000|2021-02-02 11:20:00|1523.2|1522.8|1522.2|1521.8|1523.4|1523.2|1521.8|1521.6|46398
1612265100000|2021-02-02 11:25:00|1522|1521.6|1519.6|1519.4|1522.8|1522.6|1519.6|1519.4|70104
1612265400000|2021-02-02 11:30:00|1519.4|1519.2|1518.4|1518|1519.4|1519.2|1518|1517.8|38381
1612265700000|2021-02-02 11:35:00|1518.6|1518.2|1516.8|1516.6|1519.2|1519|1516.2|1516|124127
1612266000000|2021-02-02 11:40:00|1517|1516.8|1519.8|1519.4|1520|1519.6|1516.8|1516.6|63371
1612266300000|2021-02-02 11:45:00|1519.6|1519.6|1521.6|1521.2|1522|1521.6|1519.2|1519|83281
1612266600000|2021-02-02 11:50:00|1521.4|1521.4|1517.8|1517.6|1522.4|1522.2|1517.6|1517.4|117898
1612266900000|2021-02-02 11:55:00|1517.6|1517.4|1517.4|1517.2|1519|1518.6|1516.8|1516.4|79575
1612267200000|2021-02-02 12:00:00|1517.6|1517.4|1521.8|1521.6|1521.8|1521.6|1517.6|1517.2|85222
1612267500000|2021-02-02 12:05:00|1522|1521.8|1524.6|1524.2|1525|1524.6|1521.4|1521.2|112495
1612267800000|2021-02-02 12:10:00|1524.4|1524|1525.2|1525|1526.4|1526.2|1523.2|1523|115864
1612268100000|2021-02-02 12:15:00|1525|1524.8|1524.6|1524.2|1526|1525.8|1523.2|1522.8|88116
1612268400000|2021-02-02 12:20:00|1524.4|1524.4|1525.6|1525.2|1526.4|1526.2|1524.2|1523.8|64493
1612268700000|2021-02-02 12:25:00|1525.4|1525.4|1524.6|1524.4|1525.4|1525.4|1524.2|1524|40433
1612269000000|2021-02-02 12:30:00|1524.4|1524.2|1525.4|1525.2|1526|1525.8|1523.6|1523.4|74154
1612269300000|2021-02-02 12:35:00|1525.2|1525|1520.8|1520.4|1525.2|1525|1520.6|1520.4|63920
1612269600000|2021-02-02 12:40:00|1520.6|1520.2|1518.6|1518|1521.8|1521.4|1518.6|1518|67941
1612269900000|2021-02-02 12:45:00|1518.8|1518.2|1518.4|1518|1519.8|1519.6|1517.6|1517.2|48033
1612270200000|2021-02-02 12:50:00|1518.6|1518.2|1520.2|1520|1520.6|1520.4|1518.4|1518|67285
1612270500000|2021-02-02 12:55:00|1520|1519.8|1520.2|1519.8|1521|1520.8|1519.4|1519.2|64292
1612270800000|2021-02-02 13:00:00|1520.4|1520|1523.4|1523|1523.4|1523.2|1520.2|1519.8|92978
1612271100000|2021-02-02 13:05:00|1523.6|1523.2|1525.6|1525.4|1526.2|1526|1522.4|1522|75011
1612271400000|2021-02-02 13:10:00|1525.8|1525.6|1527.2|1526.8|1527.6|1527.4|1525.6|1525.4|112100
1612271700000|2021-02-02 13:15:00|1527|1527|1525.6|1525.4|1527.2|1527|1524|1523.8|73006
1612272000000|2021-02-02 13:20:00|1525.4|1525.2|1524.4|1524|1526.6|1526.4|1523.6|1523.4|50362
1612272300000|2021-02-02 13:25:00|1524.2|1523.8|1525.8|1525.6|1526.4|1526|1523.8|1523.6|70991
1612272600000|2021-02-02 13:30:00|1526|1525.8|1528.8|1528.6|1529|1528.8|1525|1524.8|67304
1612272900000|2021-02-02 13:35:00|1529|1528.8|1528.6|1528.4|1530.4|1530.2|1528.2|1528|123311
1612273200000|2021-02-02 13:40:00|1528.8|1528.6|1527.4|1527.2|1529|1528.8|1526.4|1526.2|79151
1612273500000|2021-02-02 13:45:00|1527.6|1527.4|1528|1527.8|1528.2|1528|1525.8|1525.6|78719
1612273800000|2021-02-02 13:50:00|1528.2|1527.6|1529|1528.8|1529.2|1529|1527.4|1527.2|105202
1612274100000|2021-02-02 13:55:00|1528.8|1528.6|1527.6|1527.4|1529.4|1529|1527.6|1527.4|50489
1612274400000|2021-02-02 14:00:00|1527.4|1527.2|1525.4|1525.2|1528|1527.8|1524.4|1524.2|110656
1612274700000|2021-02-02 14:05:00|1525.6|1525.4|1523.4|1523|1526.2|1526|1522.6|1522.2|150549
1612275000000|2021-02-02 14:10:00|1523.2|1523.2|1525.4|1525|1525.6|1525.4|1522.6|1522.4|110729
1612275300000|2021-02-02 14:15:00|1525.2|1524.8|1528|1527.8|1528.4|1528.2|1524.4|1524|67856
1612275600000|2021-02-02 14:20:00|1528.2|1528|1529.4|1529.2|1529.6|1529.4|1527.4|1527.2|88101
1612275900000|2021-02-02 14:25:00|1529.6|1529.4|1533.2|1533|1533.2|1533|1529.6|1529.4|265063
1612276200000|2021-02-02 14:30:00|1533.4|1533.4|1535|1534.6|1535.8|1535.6|1523.6|1523.4|441029
1612276500000|2021-02-02 14:35:00|1535.2|1534.8|1524|1523.6|1541.8|1541.6|1521.6|1521.4|507221
1612276800000|2021-02-02 14:40:00|1523.8|1523.4|1520.2|1520|1527.6|1527|1520.2|1520|396823
1612277100000|2021-02-02 14:45:00|1520.4|1520.2|1518.2|1518|1520.8|1520.4|1514.4|1514.2|342040
1612277400000|2021-02-02 14:50:00|1518.4|1518.2|1516.2|1515.8|1519.4|1519.2|1514.2|1514|239632
1612277700000|2021-02-02 14:55:00|1516|1515.6|1516|1515.6|1518.2|1517.4|1512.6|1512.2|235134
1612278000000|2021-02-02 15:00:00|1516.2|1515.8|1521.6|1521.4|1522|1521.6|1514.4|1514.2|282430
1612278300000|2021-02-02 15:05:00|1521.8|1521.2|1516.6|1516|1524|1523.8|1515.2|1515|185735
1612278600000|2021-02-02 15:10:00|1516.8|1516.2|1509.8|1509.6|1517|1516.8|1509.8|1509.6|352460
1612278900000|2021-02-02 15:15:00|1510|1509.4|1509.8|1509.2|1512.6|1512.4|1509.2|1509|171033
1612279200000|2021-02-02 15:20:00|1510|1509.8|1507|1506.6|1511.4|1511.2|1506.4|1506.2|249349
1612279500000|2021-02-02 15:25:00|1507.2|1506.8|1502.4|1502|1507.2|1506.8|1501.4|1501|261156
1612279800000|2021-02-02 15:30:00|1502.6|1502.2|1502.8|1502.2|1506|1505.6|1501.8|1501.4|186913
1612280100000|2021-02-02 15:35:00|1502.6|1502|1501.2|1501|1503.2|1503|1500.6|1500.2|177920
1612280400000|2021-02-02 15:40:00|1501|1500.8|1507|1506.8|1507.6|1507.2|1500.8|1500.6|135911
1612280700000|2021-02-02 15:45:00|1507.2|1507|1509.8|1509.4|1510.2|1510|1506.8|1506.4|212914
1612281000000|2021-02-02 15:50:00|1509.6|1509.6|1506.8|1506.4|1510.6|1510.2|1505|1504.6|239057
1612281300000|2021-02-02 15:55:00|1507|1506.6|1509.4|1509|1509.8|1509.4|1506.2|1506|209213
1612281600000|2021-02-02 16:00:00|1509.6|1509.2|1509.4|1509|1512.8|1512.4|1508|1507.6|187628
1612281900000|2021-02-02 16:05:00|1509.2|1509.2|1509.8|1509.2|1510.8|1510.4|1507|1506.8|236835
1612282200000|2021-02-02 16:10:00|1510.2|1509.4|1511.8|1511.2|1512.6|1512|1508.6|1508|23973
1612282500000|2021-02-02 16:15:00|1511.6|1511|1513.6|1513|1513.8|1513.2|1511.6|1511|28186
1612282800000|2021-02-02 16:20:00|1514|1513.2|1513.4|1512.8|1514.4|1513.8|1511|1510.4|20221
1612283100000|2021-02-02 16:25:00|1513.6|1513|1510.8|1510|1514.8|1514.4|1510.6|1509.8|43925
1612339200000|2021-02-03 08:00:00|1519.2|1519|1521.6|1520.8|1527|1526.4|1517.8|1517.4|482170
1612339500000|2021-02-03 08:05:00|1521.4|1520.6|1521|1520.4|1523.6|1522.8|1517.2|1516.6|222047
1612339800000|2021-02-03 08:10:00|1520.8|1520.2|1514.8|1514|1522.8|1522|1513|1512.4|267784
1612340100000|2021-02-03 08:15:00|1514.6|1514.2|1510.6|1510.2|1518|1517.4|1510|1509.4|275231
1612340400000|2021-02-03 08:20:00|1510.4|1510|1509.2|1508.6|1511|1510.2|1506.6|1506.4|178681
1612340700000|2021-02-03 08:25:00|1509|1509|1502.4|1502|1510|1509.2|1501.8|1501.4|201394
1612341000000|2021-02-03 08:30:00|1502.6|1502.2|1498.6|1498.2|1506.4|1506|1497.6|1497.2|721488
1612341300000|2021-02-03 08:35:00|1498.2|1498|1498|1497.6|1498.8|1498.2|1495.2|1495|285569
1612341600000|2021-02-03 08:40:00|1497.8|1497.4|1496.8|1496.2|1499.4|1499|1495.6|1495.2|136227
1612341900000|2021-02-03 08:45:00|1496.6|1496.4|1494.6|1494|1497.2|1497|1492.2|1492|263101
1612342200000|2021-02-03 08:50:00|1494.8|1494.2|1492.6|1492.4|1496.8|1496.6|1492.6|1492.4|232171
1612342500000|2021-02-03 08:55:00|1492.4|1492.2|1489.6|1489.4|1492.6|1492.4|1489.2|1489|389786
1612342800000|2021-02-03 09:00:00|1489.8|1489.6|1487.2|1487|1489.8|1489.6|1486.4|1486.2|288763
1612343100000|2021-02-03 09:05:00|1487.4|1486.8|1484.8|1484.4|1488.4|1488.2|1484.4|1484.2|424759
1612343400000|2021-02-03 09:10:00|1484.6|1484.6|1487.8|1487.6|1488.8|1488.6|1483.4|1483|213323
1612343700000|2021-02-03 09:15:00|1487.6|1487.4|1484.4|1484.2|1487.6|1487.4|1482.6|1482.4|200270
1612344000000|2021-02-03 09:20:00|1484.2|1484|1483.6|1483.2|1485.4|1485|1481.8|1481.6|153058
1612344300000|2021-02-03 09:25:00|1483.4|1483|1487.4|1487|1487.4|1487.2|1483.2|1483|169593
1612344600000|2021-02-03 09:30:00|1487.6|1487.2|1490.2|1490|1491.8|1491.4|1486.4|1486|255640
1612344900000|2021-02-03 09:35:00|1490.4|1490.2|1492.4|1492.2|1493|1492.8|1489.8|1489.6|138625
1612345200000|2021-02-03 09:40:00|1492.6|1492.4|1492|1491.8|1492.8|1492.6|1490.8|1490.4|127773
1612345500000|2021-02-03 09:45:00|1491.8|1491.6|1492.2|1492|1492.4|1492.2|1489.6|1489.4|103703
1612345800000|2021-02-03 09:50:00|1492|1491.8|1493.6|1493.4|1495.4|1495.2|1490.8|1490.6|177207
1612346100000|2021-02-03 09:55:00|1493.4|1493.2|1493|1492.6|1493.6|1493.4|1491.8|1491.6|94785
1612346400000|2021-02-03 10:00:00|1492.8|1492.8|1494.6|1494.4|1495.2|1495|1491.2|1491|164384
1612346700000|2021-02-03 10:05:00|1494.4|1494.2|1493|1492.4|1495|1494.8|1492.8|1492.4|94454
1612347000000|2021-02-03 10:10:00|1492.8|1492.2|1494.2|1493.8|1496.4|1496|1492.2|1492|106762
1612347300000|2021-02-03 10:15:00|1494|1493.6|1499.2|1499|1500|1499.8|1493|1492.8|145655
1612347600000|2021-02-03 10:20:00|1499.4|1499.2|1499.4|1499|1500.2|1500|1498.2|1498|105370
1612347900000|2021-02-03 10:25:00|1499.2|1498.8|1494.2|1493.8|1499.2|1498.8|1493.4|1493|153861
1612348200000|2021-02-03 10:30:00|1494|1494|1495.8|1495.6|1497.2|1497|1493.4|1493.2|107784
1612348500000|2021-02-03 10:35:00|1496|1495.8|1496|1495.8|1496.8|1496.4|1495.2|1495|97503
1612348800000|2021-02-03 10:40:00|1495.8|1495.6|1494|1493.6|1495.8|1495.6|1492.2|1492|188010
1612349100000|2021-02-03 10:45:00|1493.8|1493.8|1495|1494.6|1495.2|1495|1493.2|1493|96845
1612349400000|2021-02-03 10:50:00|1494.8|1494.8|1493.2|1492.8|1496|1495.6|1492.8|1492.4|113042
1612349700000|2021-02-03 10:55:00|1493|1492.6|1493.4|1493.2|1494.4|1494.2|1492.6|1492.4|85513
1612350000000|2021-02-03 11:00:00|1493.6|1493.4|1492.8|1492.6|1495.8|1495.6|1492.8|1492.6|56109
1612350300000|2021-02-03 11:05:00|1492.6|1492.4|1494.8|1494.6|1495|1494.8|1492.2|1492|86574
1612350600000|2021-02-03 11:10:00|1494.6|1494.4|1493.2|1493|1495|1494.6|1493|1492.8|111210
1612350900000|2021-02-03 11:15:00|1493.4|1493.2|1492.8|1492.4|1493.8|1493.6|1491.4|1491.2|162180
1612351200000|2021-02-03 11:20:00|1492.6|1492.2|1492|1491.8|1493.4|1493|1490.8|1490.6|151491
1612351500000|2021-02-03 11:25:00|1491.8|1491.6|1487.2|1487|1492|1491.6|1487.2|1487|264156
1612351800000|2021-02-03 11:30:00|1487.4|1487.2|1488|1487.8|1489.8|1489.6|1487.2|1487|137962
1612352100000|2021-02-03 11:35:00|1488.2|1488|1487.6|1487.4|1488.8|1488.6|1486.6|1486.2|144648
1612352400000|2021-02-03 11:40:00|1487.8|1487.6|1486.2|1485.8|1488.2|1488|1486|1485.8|48187
1612352700000|2021-02-03 11:45:00|1486|1486|1484.6|1484.2|1486.2|1486|1484.2|1484|142929
1612353000000|2021-02-03 11:50:00|1484.4|1484.4|1485.8|1485.6|1487.2|1487|1484.4|1484.4|96710
1612353300000|2021-02-03 11:55:00|1486|1485.8|1488.4|1487.8|1489.6|1489.4|1486|1485.6|163583
1612353600000|2021-02-03 12:00:00|1488.6|1488|1489|1488.8|1490.6|1490.4|1487.6|1487.2|98381
1612353900000|2021-02-03 12:05:00|1488.8|1488.6|1487.2|1487|1489.2|1489|1486.8|1486.4|112761
1612354200000|2021-02-03 12:10:00|1487.4|1487.2|1488.4|1488.2|1488.8|1488.6|1486.8|1486.4|108909
1612354500000|2021-02-03 12:15:00|1488.6|1488.4|1487.6|1487.4|1489.2|1489|1487|1486.6|80390
1612354800000|2021-02-03 12:20:00|1487.4|1487.2|1487.4|1487|1489.2|1489|1486.6|1486.4|65373
1612355100000|2021-02-03 12:25:00|1487.6|1487.2|1490.6|1490.2|1491.2|1491|1486.8|1486.6|107818
1612355400000|2021-02-03 12:30:00|1490.4|1490.4|1491.6|1491.4|1492.6|1492.2|1490|1489.6|112139
1612355700000|2021-02-03 12:35:00|1491.8|1491.6|1492.8|1492.6|1494.6|1494.4|1491.6|1491.6|78847
1612356000000|2021-02-03 12:40:00|1493|1492.8|1492.4|1492|1494.2|1494|1491.4|1491.2|76257
1612356300000|2021-02-03 12:45:00|1492.2|1491.8|1491.2|1491|1493|1492.8|1491.2|1491|59418
1612356600000|2021-02-03 12:50:00|1491|1490.8|1493.6|1493.4|1494.4|1494.2|1491|1490.8|93708
1612356900000|2021-02-03 12:55:00|1493.4|1493.2|1494.4|1494.2|1494.6|1494.4|1492.8|1492.6|44847
1612357200000|2021-02-03 13:00:00|1494.2|1494|1493.8|1493.4|1494.6|1494.4|1493.2|1493|85758
1612357500000|2021-02-03 13:05:00|1494|1493.6|1494.4|1494|1495|1494.6|1493.8|1493.4|104132
1612357800000|2021-02-03 13:10:00|1494.2|1493.8|1495|1494.8|1495|1494.8|1493.8|1493.4|65740
1612358100000|2021-02-03 13:15:00|1495.2|1495|1494.8|1494.4|1496.8|1496.6|1494.6|1494.4|59201
1612358400000|2021-02-03 13:20:00|1494.6|1494.6|1495.2|1495|1495.6|1495.4|1493.8|1493.6|68577
1612358700000|2021-02-03 13:25:00|1495.4|1495.2|1496.4|1496.2|1496.8|1496.6|1495.2|1494.8|50199
1612359000000|2021-02-03 13:30:00|1496.6|1496.4|1496.8|1496.6|1498|1497.8|1496.6|1496.4|71197
1612359300000|2021-02-03 13:35:00|1496.6|1496.4|1497.6|1497.2|1498|1497.8|1496.6|1496.2|90837
1612359600000|2021-02-03 13:40:00|1497.8|1497.4|1499|1498.6|1500.6|1500.4|1497.6|1497.2|129051
1612359900000|2021-02-03 13:45:00|1499.2|1498.8|1498.4|1498|1499.2|1499|1497.4|1497.2|64173
1612360200000|2021-02-03 13:50:00|1498.2|1497.8|1498.6|1498.2|1499|1498.6|1497|1496.6|120048
1612360500000|2021-02-03 13:55:00|1498.4|1498.4|1496.8|1496.4|1499.4|1499.2|1496.2|1496|79988
1612360800000|2021-02-03 14:00:00|1496.6|1496.6|1494.8|1494.4|1496.8|1496.6|1494.2|1493.8|150042
1612361100000|2021-02-03 14:05:00|1494.6|1494.2|1490|1489.6|1495|1494.8|1487.4|1487.2|215944
1612361400000|2021-02-03 14:10:00|1489.8|1489.4|1489|1488.8|1490.6|1490.4|1489|1488.6|85348
1612361700000|2021-02-03 14:15:00|1489.2|1488.6|1488.2|1487.8|1490.4|1490|1487.6|1487.4|62120
1612362000000|2021-02-03 14:20:00|1488|1487.6|1489.6|1489.4|1489.8|1489.6|1488|1487.6|83900
1612362300000|2021-02-03 14:25:00|1489.4|1489.2|1488|1487.6|1491.2|1491|1487.4|1487.2|90671
1612362600000|2021-02-03 14:30:00|1488.2|1487.8|1493.2|1492.6|1493.2|1493|1487.6|1487.4|286464
1612362900000|2021-02-03 14:35:00|1493|1492.8|1497.8|1497.4|1499.8|1499.4|1491.2|1490.8|197824
1612363200000|2021-02-03 14:40:00|1497.6|1497.2|1497.2|1496.8|1501.2|1500.8|1494.8|1494.4|282689
1612363500000|2021-02-03 14:45:00|1497|1496.6|1497.4|1496.8|1498.8|1498.6|1496|1495.6|119687
1612363800000|2021-02-03 14:50:00|1497.2|1497|1493.8|1493.4|1497.4|1497|1493.4|1493.2|173621
1612364100000|2021-02-03 14:55:00|1494|1493.6|1495.8|1495.6|1496.4|1495.8|1492.6|1492.2|104539
1612364400000|2021-02-03 15:00:00|1496|1495.8|1495.6|1495.2|1500.2|1500|1494.8|1494.4|109485
1612364700000|2021-02-03 15:05:00|1495.8|1495.4|1501.4|1500.8|1501.8|1501.4|1495|1494.8|159924
1612365000000|2021-02-03 15:10:00|1501.2|1501|1504.2|1504|1506.6|1506.2|1499.6|1499.4|185041
1612365300000|2021-02-03 15:15:00|1504.4|1504.2|1505|1504.8|1507.2|1507|1503|1502.6|148658
1612365600000|2021-02-03 15:20:00|1505.2|1504.6|1512.4|1512|1512.8|1512.6|1504.8|1504.6|241757
1612365900000|2021-02-03 15:25:00|1512.6|1512.2|1511|1510.2|1513.4|1513.2|1510|1509.6|204481
1612366200000|2021-02-03 15:30:00|1510.8|1510.4|1506.6|1506.2|1511|1510.6|1503|1502.8|205728
1612366500000|2021-02-03 15:35:00|1506.4|1506.4|1507.8|1507.2|1510|1509.8|1505.4|1505.2|133874
1612366800000|2021-02-03 15:40:00|1508|1507.4|1517.4|1516.8|1518|1517.4|1507.6|1507|333801
1612367100000|2021-02-03 15:45:00|1517.6|1517|1517.8|1517.4|1519|1518.8|1514.6|1514.2|265791
1612367400000|2021-02-03 15:50:00|1517.6|1517.6|1525|1524.6|1525.8|1525.4|1516.6|1516.4|328918
1612367700000|2021-02-03 15:55:00|1525.2|1524.8|1526.8|1526.4|1529.8|1529.6|1524|1523.8|272079
1612368000000|2021-02-03 16:00:00|1527|1526.6|1531.8|1531.4|1533.6|1533.4|1527|1526.6|307626
1612368300000|2021-02-03 16:05:00|1532|1531.6|1531|1530.4|1534.2|1533.8|1529.2|1529|257610
1612368600000|2021-02-03 16:10:00|1530.8|1530.6|1529.2|1528.8|1531.4|1531|1522.4|1522.2|363124
1612368900000|2021-02-03 16:15:00|1529.4|1529|1530|1529.8|1531|1530.4|1527.2|1527|127859
1612369200000|2021-02-03 16:20:00|1530.2|1530|1530|1529.8|1531.4|1531.2|1527.8|1527.6|213096
1612369500000|2021-02-03 16:25:00|1529.8|1529.6|1527.6|1526.8|1529.8|1529.6|1525.4|1525.2|213768
1612425600000|2021-02-04 08:00:00|1518.8|1516.2|1538|1535.6|1543|1541.6|1515.4|1515|869526
1612425900000|2021-02-04 08:05:00|1537|1536|1535.2|1534|1548.6|1548|1532.4|1531|340526
1612426200000|2021-02-04 08:10:00|1535|1534.4|1535.8|1534|1541.2|1539.6|1533|1532.8|198989
1612426500000|2021-02-04 08:15:00|1535.6|1534.2|1538.4|1537.2|1541.8|1541|1533.8|1533|305524
1612426800000|2021-02-04 08:20:00|1537.8|1537|1541.2|1540|1543.6|1543|1535.4|1535|175739
1612427100000|2021-02-04 08:25:00|1541.4|1541|1552.6|1551.6|1552.8|1552|1540.4|1539|357044
1612427400000|2021-02-04 08:30:00|1552.2|1550.8|1546.2|1545.6|1556.4|1555.8|1545.8|1545|278976
1612427700000|2021-02-04 08:35:00|1546|1545|1541|1540.4|1546.4|1545.8|1541|1540.4|239152
1612428000000|2021-02-04 08:40:00|1540.8|1540.6|1538.2|1537.2|1542|1541.6|1537.6|1537|157085
1612428300000|2021-02-04 08:45:00|1538.4|1537.6|1543.4|1543|1544|1543.6|1536.8|1536.4|115383
1612428600000|2021-02-04 08:50:00|1543.2|1542.8|1544.2|1543.8|1545|1544.4|1540.6|1540|100672
1612428900000|2021-02-04 08:55:00|1544|1543.6|1541.8|1541.2|1549|1548.8|1541.4|1541.2|153037
1612429200000|2021-02-04 09:00:00|1541.6|1541.4|1544.8|1544.2|1545.8|1545.4|1540.2|1540|67591
1612429500000|2021-02-04 09:05:00|1544.6|1544|1542.2|1541.8|1546.8|1546.4|1541.6|1541.4|126621
1612429800000|2021-02-04 09:10:00|1542|1542|1531.4|1530.8|1542|1542|1529.8|1529.6|368033
1612430100000|2021-02-04 09:15:00|1531.6|1531|1531.4|1531|1536|1535.6|1530|1529.6|161303
1612430400000|2021-02-04 09:20:00|1531.6|1531.4|1531.6|1531.2|1533|1532.8|1529.8|1529.4|161840
1612430700000|2021-02-04 09:25:00|1531.8|1531.4|1530.2|1530|1533.2|1532.8|1530|1529.4|80682
1612431000000|2021-02-04 09:30:00|1530.4|1529.8|1525.8|1525.4|1531.8|1531.6|1525.6|1525.2|118934
1612431300000|2021-02-04 09:35:00|1525.6|1525.6|1527.4|1527.2|1530|1529.8|1525.4|1525.2|59492
1612431600000|2021-02-04 09:40:00|1527.2|1527|1522.8|1522.2|1527.4|1527|1522.2|1522|191797
1612431900000|2021-02-04 09:45:00|1522.6|1522.4|1518.8|1518.4|1523.6|1523.4|1517.8|1517.4|297583
1612432200000|2021-02-04 09:50:00|1519|1518.2|1517.6|1517.2|1522|1521.2|1517.4|1517.2|91523
1612432500000|2021-02-04 09:55:00|1517.4|1517|1512.4|1512|1518.4|1518|1512.4|1512|145068
1612432800000|2021-02-04 10:00:00|1512.6|1511.8|1509.4|1509.2|1513|1512.4|1507.4|1507|236750
1612433100000|2021-02-04 10:05:00|1509.6|1509.4|1517|1516.4|1518.4|1518|1509.4|1509|179577
1612433400000|2021-02-04 10:10:00|1516.8|1516.6|1514|1513.6|1519|1518.8|1513.4|1513|150084
1612433700000|2021-02-04 10:15:00|1513.8|1513.4|1511|1510.6|1514.6|1514.2|1509.4|1509|228219
1612434000000|2021-02-04 10:20:00|1510.8|1510.4|1509.2|1508.6|1511.8|1511.4|1508.4|1508.2|82558
1612434300000|2021-02-04 10:25:00|1508.4|1508.2|1513.2|1513|1514|1513.8|1507.6|1507.2|106386
1612434600000|2021-02-04 10:30:00|1513.4|1512.8|1512.4|1511.8|1513.4|1513|1510|1509.2|68703
1612434900000|2021-02-04 10:35:00|1513.2|1512|1512.2|1511.8|1513.2|1512.8|1510.4|1510.2|104428
1612435200000|2021-02-04 10:40:00|1512|1512|1514.2|1513.8|1516.6|1516.2|1511.8|1511.4|127858
1612435500000|2021-02-04 10:45:00|1514|1513.6|1516.8|1516.4|1516.8|1516.6|1512.4|1512|70125
1612435800000|2021-02-04 10:50:00|1517|1516.6|1515|1514.6|1518.2|1517.8|1514.4|1514|74753
1612436100000|2021-02-04 10:55:00|1514.8|1514.4|1517.6|1517.2|1517.6|1517.2|1514.2|1514|137767
1612436400000|2021-02-04 11:00:00|1517.8|1517.4|1514|1513.6|1518|1517.6|1513.4|1513.2|98921
1612436700000|2021-02-04 11:05:00|1513.8|1513.4|1512|1511.8|1514.6|1514.2|1511.4|1511.2|122819
1612437000000|2021-02-04 11:10:00|1512.2|1511.6|1511.6|1511.2|1513.2|1512.6|1511|1510.6|67013
1612437300000|2021-02-04 11:15:00|1511.4|1511|1510.6|1510.2|1512.4|1512.2|1509.8|1509.4|121493
1612437600000|2021-02-04 11:20:00|1510.4|1510.4|1512.4|1511.8|1512.8|1512.6|1508.8|1508.4|141559
1612437900000|2021-02-04 11:25:00|1512.2|1512|1509.8|1509.2|1513.6|1513.4|1508.8|1508.6|60841
1612438200000|2021-02-04 11:30:00|1510|1509.4|1508.8|1508.4|1510.6|1510.2|1507|1506.6|83164
1612438500000|2021-02-04 11:35:00|1509|1508.6|1510.6|1510.2|1511|1510.6|1507.6|1507.4|102054
1612438800000|2021-02-04 11:40:00|1510.8|1510.4|1507.2|1506.8|1511.2|1511|1507|1506.8|92446
1612439100000|2021-02-04 11:45:00|1507|1507|1508.4|1508.2|1510.8|1510.6|1507|1506.6|119889
1612439400000|2021-02-04 11:50:00|1508.6|1508.4|1506|1505.8|1509.4|1509|1505.2|1505|148045
1612439700000|2021-02-04 11:55:00|1506.2|1506|1503.8|1503.4|1507|1506.8|1502.8|1502.4|141621
1612440000000|2021-02-04 12:00:00|1504|1503.6|1500.8|1500.6|1505.4|1504.8|1499.8|1499.4|414504
1612440300000|2021-02-04 12:05:00|1501|1500.8|1504|1503.6|1507.4|1507|1499|1498.8|129012
1612440600000|2021-02-04 12:10:00|1503.8|1503.4|1512.6|1512.4|1512.8|1512.4|1503.8|1503.4|140424
1612440900000|2021-02-04 12:15:00|1512.4|1512.2|1511.4|1511|1513.4|1513|1510.6|1510.2|70468
1612441200000|2021-02-04 12:20:00|1511.6|1511.2|1509.8|1509.4|1514.4|1514|1509.6|1509.2|98250
1612441500000|2021-02-04 12:25:00|1510|1509.6|1508.4|1508|1512.2|1511.8|1508.2|1508|84842
1612441800000|2021-02-04 12:30:00|1508.6|1508.2|1508.2|1508|1510|1509.8|1507.4|1507.2|40669
1612442100000|2021-02-04 12:35:00|1508.4|1508.2|1509.6|1509.2|1510.6|1510.2|1508|1507.8|35768
1612442400000|2021-02-04 12:40:00|1509.8|1509.4|1510|1509.6|1510.2|1510|1509|1508.6|53462
1612442700000|2021-02-04 12:45:00|1510.2|1509.4|1511|1510.6|1511.4|1511.2|1509.6|1509.2|52144
1612443000000|2021-02-04 12:50:00|1511.2|1510.8|1513.6|1513.4|1513.6|1513.4|1510.6|1510.4|83876
1612443300000|2021-02-04 12:55:00|1513.4|1513.2|1512.4|1512.2|1513.8|1513.4|1511.8|1511.6|48765
1612443600000|2021-02-04 13:00:00|1512.2|1512|1511.6|1511.4|1515.6|1515.4|1511|1510.6|82490
1612443900000|2021-02-04 13:05:00|1511.8|1511.6|1511|1510.6|1511.8|1511.6|1509.4|1509.2|55388
1612444200000|2021-02-04 13:10:00|1510.8|1510.8|1509.2|1509|1511.4|1511|1507.4|1507.2|92671
1612444500000|2021-02-04 13:15:00|1509|1508.8|1510.2|1509.8|1513|1512.6|1508.4|1508|101812
1612444800000|2021-02-04 13:20:00|1510|1510|1511.8|1511.4|1512.2|1512|1509.8|1509.2|103314
1612445100000|2021-02-04 13:25:00|1511.6|1511.2|1511.4|1511|1513|1512.6|1511|1510.8|121392
1612445400000|2021-02-04 13:30:00|1511.6|1511.2|1513|1512.8|1514.8|1514.4|1511.6|1511.2|56358
1612445700000|2021-02-04 13:35:00|1513.2|1513|1511.8|1511.4|1513.8|1513.6|1511.4|1511|91793
1612446000000|2021-02-04 13:40:00|1512|1511.6|1512.4|1512|1514.4|1514.2|1511.2|1511|46279
1612446300000|2021-02-04 13:45:00|1512.2|1511.8|1511.6|1511.2|1512.8|1512.4|1510.8|1510.6|194988
1612446600000|2021-02-04 13:50:00|1511.8|1511.4|1511.8|1511.4|1514|1513.6|1510.6|1510.4|91973
1612446900000|2021-02-04 13:55:00|1512|1511.6|1510.4|1510.2|1512.8|1512.6|1510.4|1510.2|51510
1612447200000|2021-02-04 14:00:00|1510.6|1510.4|1515.8|1515.6|1517.2|1517|1510.6|1510.4|156878
1612447500000|2021-02-04 14:05:00|1515.6|1515.2|1514.4|1514|1516.4|1516.2|1514|1513.8|82821
1612447800000|2021-02-04 14:10:00|1514.6|1514.2|1515|1514.6|1516.4|1516|1514.6|1514|38147
1612448100000|2021-02-04 14:15:00|1514.8|1514.8|1514.8|1514.6|1517.4|1517.2|1514.2|1514|155601
1612448400000|2021-02-04 14:20:00|1515|1514.8|1516.6|1516|1518.4|1518|1515|1514.8|80366
1612448700000|2021-02-04 14:25:00|1516.8|1516.2|1516.4|1515.8|1518.6|1518.2|1515.8|1515.6|75188
1612449000000|2021-02-04 14:30:00|1516.6|1516|1509|1508.6|1519|1518.8|1505.6|1505|531025
1612449300000|2021-02-04 14:35:00|1509.2|1508.4|1502.4|1501.8|1510.8|1510.2|1502|1501.2|348802
1612449600000|2021-02-04 14:40:00|1502.2|1501.6|1504.4|1503.8|1506.4|1506|1500.2|1500|254588
1612449900000|2021-02-04 14:45:00|1504.2|1503.2|1510.8|1510|1511|1510.4|1501|1500.4|229600
1612450200000|2021-02-04 14:50:00|1511|1510.2|1506.4|1506|1511.6|1511.2|1505.8|1505.4|150610
1612450500000|2021-02-04 14:55:00|1506.6|1506.2|1512|1511.6|1512|1511.6|1506.6|1506.2|116613
1612450800000|2021-02-04 15:00:00|1511.8|1511.4|1513.6|1513.2|1514.4|1514.2|1509.2|1508.6|136256
1612451100000|2021-02-04 15:05:00|1513.8|1513.4|1514.2|1513.6|1516.8|1516.2|1513.6|1513.2|116156
1612451400000|2021-02-04 15:10:00|1514|1513.2|1511.8|1511.6|1515.4|1515|1509.4|1508.8|177522
1612451700000|2021-02-04 15:15:00|1512|1511.8|1508.8|1508.4|1513.2|1513|1508|1507.4|116139
1612452000000|2021-02-04 15:20:00|1508.6|1508.2|1505.6|1505.4|1509|1508.6|1505.4|1505.2|131592
1612452300000|2021-02-04 15:25:00|1505.4|1505.2|1498.6|1498|1507|1506.8|1498|1497.6|447325
1612452600000|2021-02-04 15:30:00|1498.8|1498.2|1499.6|1499.2|1504.4|1504|1498.6|1498.2|198053
1612452900000|2021-02-04 15:35:00|1499.4|1499.4|1502.6|1502|1503.2|1503|1497|1496.8|248028
1612453200000|2021-02-04 15:40:00|1502.8|1502.2|1500.6|1500.2|1503.8|1503.4|1499.4|1499.2|149966
1612453500000|2021-02-04 15:45:00|1500.8|1500.4|1504.8|1504.2|1505.4|1504.8|1500.8|1500.4|134888
1612453800000|2021-02-04 15:50:00|1504.6|1504.4|1505.2|1505|1507.4|1507|1504.4|1504.2|131924
1612454100000|2021-02-04 15:55:00|1505|1504.8|1502.4|1502|1505.2|1504.8|1501.8|1501.4|208385
1612454400000|2021-02-04 16:00:00|1502.2|1501.8|1506.4|1506|1506.6|1506|1500.4|1500.2|202135
1612454700000|2021-02-04 16:05:00|1506.6|1506.2|1505.8|1505.6|1508|1507.8|1503.8|1503.6|130279
1612455000000|2021-02-04 16:10:00|1506|1505.8|1506.8|1506.4|1508.4|1508|1505.2|1505|148863
1612455300000|2021-02-04 16:15:00|1506.6|1506.6|1510.4|1510|1510.6|1510.4|1505.6|1505.4|157870
1612455600000|2021-02-04 16:20:00|1510.2|1509.8|1513.4|1512.8|1513.4|1513.2|1509.2|1509|144085
1612455900000|2021-02-04 16:25:00|1513|1513|1512.6|1511.8|1513.4|1513.2|1511.2|1511|157292
1612512000000|2021-02-05 08:00:00|1526|1525|1508.6|1508|1529|1526.6|1507.8|1507|611476
1612512300000|2021-02-05 08:05:00|1508.4|1507.6|1519.2|1518.6|1521|1520.8|1506.4|1505|340596
1612512600000|2021-02-05 08:10:00|1519.4|1518.8|1521.6|1521|1523.4|1522|1516.6|1516|355150
1612512900000|2021-02-05 08:15:00|1521.4|1520.8|1522|1521.6|1526|1525.6|1519.8|1519.2|277449
1612513200000|2021-02-05 08:20:00|1521.8|1521.4|1522|1521.6|1524.2|1524|1519.8|1519|229961
1612513500000|2021-02-05 08:25:00|1521.8|1521.8|1518.6|1518|1522.2|1521.8|1517.8|1517|122771
1612513800000|2021-02-05 08:30:00|1518.8|1518.2|1520|1519.8|1522|1521.6|1517|1516.2|144429
1612514100000|2021-02-05 08:35:00|1520.2|1519.6|1520|1519.4|1524.8|1524.4|1519.6|1519.2|168456
1612514400000|2021-02-05 08:40:00|1519.8|1519.2|1523.4|1523|1523.6|1523.2|1519.2|1519|103983
1612514700000|2021-02-05 08:45:00|1523.2|1522.8|1529|1528.6|1529.2|1529|1523.2|1522.8|180863
1612515000000|2021-02-05 08:50:00|1528.8|1528.4|1527.8|1527.4|1530.4|1530|1526.2|1526|191528
1612515300000|2021-02-05 08:55:00|1528|1527.6|1532|1531.6|1532.6|1532.4|1527.6|1527.2|167486
1612515600000|2021-02-05 09:00:00|1531.8|1531.4|1532.2|1531.6|1534|1533.8|1531|1530.6|159694
1612515900000|2021-02-05 09:05:00|1532.4|1531.8|1539|1538.8|1539|1538.8|1532.4|1531.8|142608
1612516200000|2021-02-05 09:10:00|1538.8|1538.6|1540.8|1540.4|1543.8|1543.4|1538.8|1538.6|232104
1612516500000|2021-02-05 09:15:00|1541|1540.6|1547|1546.4|1547.6|1547.2|1541|1540.6|200641
1612516800000|2021-02-05 09:20:00|1546.6|1546.2|1551.4|1550.8|1551.4|1551.2|1546.4|1546|461972
1612517100000|2021-02-05 09:25:00|1551.2|1550.6|1551.8|1551.4|1553|1552.6|1549.8|1549.4|190812
1612517400000|2021-02-05 09:30:00|1552|1551.6|1550.8|1550.4|1553.6|1553.2|1550.2|1550|154517
1612517700000|2021-02-05 09:35:00|1550.6|1550.6|1550.6|1550|1553.6|1553.4|1549.4|1549.2|185252
1612518000000|2021-02-05 09:40:00|1550.4|1549.8|1553.2|1553|1553.4|1553|1550|1549.8|182200
1612518300000|2021-02-05 09:45:00|1553.4|1553.2|1554.4|1554.2|1554.8|1554.4|1552.6|1552.4|127553
1612518600000|2021-02-05 09:50:00|1554.2|1554|1555|1554.6|1556|1555.8|1552.2|1551.8|166030
1612518900000|2021-02-05 09:55:00|1555.2|1554.8|1554.8|1554.4|1557.8|1557.4|1554|1553.8|194021
1612519200000|2021-02-05 10:00:00|1555|1554.6|1554.6|1554.4|1556.6|1556.2|1552.8|1552.6|223685
1612519500000|2021-02-05 10:05:00|1554.8|1554.6|1552.2|1552|1555.6|1555.2|1551.4|1551.2|195742
1612519800000|2021-02-05 10:10:00|1552.4|1552.2|1555.2|1555|1555.2|1555|1551.8|1551.4|107621
1612520100000|2021-02-05 10:15:00|1555|1554.8|1554.4|1553.8|1555.2|1555|1553.4|1553|63361
1612520400000|2021-02-05 10:20:00|1554.2|1554|1553.8|1553.2|1556|1555.6|1551.4|1551|94117
1612520700000|2021-02-05 10:25:00|1553.6|1553.4|1555|1554.4|1555.4|1555.2|1553.4|1553|94144
1612521000000|2021-02-05 10:30:00|1554.6|1554.6|1556.8|1556.6|1557|1556.8|1554.2|1554|191872
1612521300000|2021-02-05 10:35:00|1557|1556.8|1560.6|1560.2|1560.8|1560.4|1556.8|1556.6|226980
1612521600000|2021-02-05 10:40:00|1560.8|1560.4|1555.8|1555.2|1562|1561.6|1555.2|1555|115525
1612521900000|2021-02-05 10:45:00|1555.6|1555|1559.8|1559.4|1560|1559.8|1555.2|1555|93928
1612522200000|2021-02-05 10:50:00|1560|1559.6|1557|1556.6|1560|1559.6|1556.6|1556.4|67178
1612522500000|2021-02-05 10:55:00|1556.8|1556.4|1557.8|1557.4|1558.2|1558|1554.2|1553.8|188960
1612522800000|2021-02-05 11:00:00|1557.4|1557.2|1560|1559.6|1562|1561.6|1557.2|1557|139486
1612523100000|2021-02-05 11:05:00|1559.8|1559.4|1559.2|1558.8|1560|1559.6|1556.8|1556.4|61701
1612523400000|2021-02-05 11:10:00|1559|1559|1556.2|1555.8|1559|1559|1555|1554.6|149760
1612523700000|2021-02-05 11:15:00|1556|1555.6|1556.8|1556.4|1558.2|1558|1555.6|1555.2|104951
1612524000000|2021-02-05 11:20:00|1557|1556.6|1558|1557.8|1558.4|1558|1556.8|1556.4|88864
1612524300000|2021-02-05 11:25:00|1558.2|1558|1560|1559.6|1561.4|1561.2|1558.2|1558|130081
1612524600000|2021-02-05 11:30:00|1559.8|1559.4|1557.6|1557.2|1559.8|1559.4|1557.2|1557|88470
1612524900000|2021-02-05 11:35:00|1557.8|1557.4|1557.4|1557.2|1559.4|1559|1556.6|1556.4|79884
1612525200000|2021-02-05 11:40:00|1557.2|1557|1560.6|1560.2|1560.8|1560.6|1556.6|1556.4|107402
1612525500000|2021-02-05 11:45:00|1560.8|1560.4|1560.6|1560.2|1561.2|1561|1558.8|1558.4|71986
1612525800000|2021-02-05 11:50:00|1560.8|1560.4|1561.6|1561.2|1561.8|1561.4|1559.6|1559.4|80807
1612526100000|2021-02-05 11:55:00|1561.4|1561.4|1562.4|1562.2|1563.4|1563.2|1561.2|1560.8|86675
1612526400000|2021-02-05 12:00:00|1562.2|1562|1563.4|1563|1563.6|1563.2|1560.4|1560|74673
1612526700000|2021-02-05 12:05:00|1563.2|1563.2|1566|1565.6|1566.4|1566|1562.8|1562.4|164563
1612527000000|2021-02-05 12:10:00|1565.8|1565.8|1565|1564.6|1566|1565.8|1564|1563.8|86529
1612527300000|2021-02-05 12:15:00|1565.2|1564.8|1561.6|1561.4|1566|1565.8|1561.6|1561.4|73696
1612527600000|2021-02-05 12:20:00|1561.8|1561.6|1562|1561.8|1564.4|1564.2|1561.4|1561.2|41142
1612527900000|2021-02-05 12:25:00|1561.8|1561.6|1560.8|1560.4|1562.2|1562|1560.2|1560|69580
1612528200000|2021-02-05 12:30:00|1560.6|1560.2|1561.8|1561.4|1561.8|1561.4|1559.8|1559.6|71324
1612528500000|2021-02-05 12:35:00|1561.6|1561.2|1561.6|1561.2|1563|1562.6|1560.4|1560.2|66469
1612528800000|2021-02-05 12:40:00|1561.4|1561.4|1563.4|1563|1563.4|1563|1560.4|1560|101360
1612529100000|2021-02-05 12:45:00|1563.2|1562.8|1563.4|1563|1563.6|1563.2|1561.8|1561.4|62945
1612529400000|2021-02-05 12:50:00|1563.2|1562.8|1564.4|1563.8|1564.4|1564.2|1561.6|1561.4|82469
1612529700000|2021-02-05 12:55:00|1564.2|1564|1563|1562.8|1565.6|1565.2|1562.4|1562.2|71337
1612530000000|2021-02-05 13:00:00|1562.8|1562.6|1560.8|1560.4|1563.4|1563.2|1560|1559.6|67349
1612530300000|2021-02-05 13:05:00|1560.6|1560.2|1560.2|1559.8|1562|1561.6|1559.4|1559.2|57892
1612530600000|2021-02-05 13:10:00|1560|1559.6|1558.6|1558.2|1562|1561.6|1558|1557.6|69771
1612530900000|2021-02-05 13:15:00|1558.8|1558.4|1560.8|1560.4|1561.2|1561|1558.4|1558|64401
1612531200000|2021-02-05 13:20:00|1560.6|1560.2|1562.8|1562.4|1563.4|1563|1560.2|1559.8|69635
1612531500000|2021-02-05 13:25:00|1562.6|1562.2|1562.8|1562.4|1563.4|1563.2|1561.6|1561.4|71877
1612531800000|2021-02-05 13:30:00|1562.6|1562.2|1556.4|1556|1563|1562.8|1555.8|1555.4|70206
1612532100000|2021-02-05 13:35:00|1556.6|1556.2|1557.8|1557.6|1558.6|1558.2|1554.6|1554.2|116942
1612532400000|2021-02-05 13:40:00|1557.6|1557.4|1560|1559.8|1560.2|1560|1556|1555.6|70843
1612532700000|2021-02-05 13:45:00|1560.2|1560|1560.6|1560.4|1560.8|1560.6|1559|1558.8|57457
1612533000000|2021-02-05 13:50:00|1560.8|1560.6|1563|1562.6|1564.4|1564.2|1560.8|1560.4|92567
1612533300000|2021-02-05 13:55:00|1562.8|1562.4|1560.8|1560.2|1564.6|1564.2|1560.4|1560|108378
1612533600000|2021-02-05 14:00:00|1560.6|1560.4|1563|1562.8|1564|1563.8|1559.8|1559.6|87925
1612533900000|2021-02-05 14:05:00|1563.2|1563|1563.8|1563.4|1564.8|1564.2|1561.4|1561|47392
1612534200000|2021-02-05 14:10:00|1564|1563.6|1564.8|1564.4|1565.6|1565.2|1563.2|1563|90667
1612534500000|2021-02-05 14:15:00|1564.4|1564.2|1564|1563.8|1565.6|1565.4|1563.6|1563.4|79742
1612534800000|2021-02-05 14:20:00|1563.8|1563.6|1563.2|1563|1564.4|1564|1561.6|1561.4|107277
1612535100000|2021-02-05 14:25:00|1563.4|1563.2|1561.8|1561.6|1563.6|1563.2|1559.4|1559|218689
1612535400000|2021-02-05 14:30:00|1561.6|1561.4|1568.4|1568|1570.8|1570.4|1561.4|1561|533730
1612535700000|2021-02-05 14:35:00|1568.2|1567.8|1564.6|1564.2|1568.4|1568.2|1561.2|1560.6|207161
1612536000000|2021-02-05 14:40:00|1564.8|1564.4|1566.8|1566.4|1570.4|1570|1564|1563.8|191891
1612536300000|2021-02-05 14:45:00|1566.6|1566.2|1565.8|1565.4|1568|1567.8|1564.4|1564.2|106406
1612536600000|2021-02-05 14:50:00|1566|1565.6|1566.4|1566|1568|1567.4|1562.2|1562|143317
1612536900000|2021-02-05 14:55:00|1566.2|1565.8|1556.4|1556|1566.6|1566.4|1555.8|1555.4|198275
1612537200000|2021-02-05 15:00:00|1556.6|1556.2|1559.2|1558.6|1560|1559.8|1556|1555.8|162774
1612537500000|2021-02-05 15:05:00|1559|1558.4|1555.2|1554.8|1559|1558.6|1554.8|1554.4|226345
1612537800000|2021-02-05 15:10:00|1555.4|1555|1552.8|1552.4|1557.4|1557.2|1552.2|1552|150430
1612538100000|2021-02-05 15:15:00|1552.6|1552.2|1548.6|1548.4|1554|1553.8|1547.8|1547.4|273821
1612538400000|2021-02-05 15:20:00|1548.8|1548.2|1555.2|1554.8|1556|1555.6|1547.4|1547.2|223139
1612538700000|2021-02-05 15:25:00|1555.4|1555|1561.8|1561.4|1562|1561.8|1555|1554.8|171742
1612539000000|2021-02-05 15:30:00|1561.6|1561.2|1567|1566.6|1567.4|1567|1561|1560.8|158196
1612539300000|2021-02-05 15:35:00|1566.8|1566.4|1571.4|1571|1571.8|1571.6|1565.8|1565.4|216449
1612539600000|2021-02-05 15:40:00|1571.2|1570.8|1569.6|1569.2|1572.4|1572.2|1569.2|1569|138825
1612539900000|2021-02-05 15:45:00|1569.8|1569.4|1566|1565.6|1570|1569.8|1564.4|1564.2|168451
1612540200000|2021-02-05 15:50:00|1565.8|1565.8|1563.2|1563|1566.6|1566.4|1562.8|1562.6|130299
1612540500000|2021-02-05 15:55:00|1563|1562.8|1560.6|1560.4|1564.8|1564.6|1560|1559.8|174935
1612540800000|2021-02-05 16:00:00|1560.8|1560.6|1560.2|1560|1563|1562.8|1559.2|1559|132850
1612541100000|2021-02-05 16:05:00|1560.4|1560.2|1559.2|1559|1561.4|1561.2|1559|1558.8|123172
1612541400000|2021-02-05 16:10:00|1559.4|1559.2|1560.6|1560.2|1561.6|1561.4|1558.8|1558.4|129060
1612541700000|2021-02-05 16:15:00|1560.4|1560.4|1557.8|1557.4|1560.6|1560.4|1557.2|1557|168542
1612542000000|2021-02-05 16:20:00|1557.6|1557.2|1559|1558.8|1560.4|1560.2|1555.8|1555.6|145752
1612542300000|2021-02-05 16:25:00|1559.2|1559|1558.6|1558.2|1560.6|1560.2|1557.8|1557.6|204429
1612771200000|2021-02-08 08:00:00|1573.2|1573|1568.8|1567.6|1575|1574.4|1561.8|1561.2|555578
1612771500000|2021-02-08 08:05:00|1568.6|1567.4|1561.8|1560.6|1568.8|1568|1557.4|1556.4|394313
1612771800000|2021-02-08 08:10:00|1561.6|1560.4|1556.4|1556|1561.6|1560.6|1553|1552.2|297058
1612772100000|2021-02-08 08:15:00|1556.6|1556.2|1555.4|1555|1559.2|1559|1553.4|1552.8|313859
1612772400000|2021-02-08 08:20:00|1555.8|1555.2|1554.6|1554.4|1558.8|1558.2|1553.8|1553|200750
1612772700000|2021-02-08 08:25:00|1554.8|1554.6|1553|1552.6|1556|1555.6|1551.4|1551.2|141330
1612773000000|2021-02-08 08:30:00|1553.2|1552.8|1557.4|1557|1558.8|1558.4|1552.6|1552|145590
1612773300000|2021-02-08 08:35:00|1557.2|1556.8|1557.8|1557.2|1558.8|1558|1554.2|1553.6|112803
1612773600000|2021-02-08 08:40:00|1558|1557.4|1555.6|1555|1560|1559.6|1555|1554.4|171652
1612773900000|2021-02-08 08:45:00|1555.4|1554.8|1553.2|1552.8|1556.2|1556|1552.4|1552|108402
1612774200000|2021-02-08 08:50:00|1553|1552.6|1552.6|1552|1553.2|1552.6|1549.6|1549.2|237949
1612774500000|2021-02-08 08:55:00|1552.4|1552.2|1553.2|1552.8|1554.6|1554.2|1550|1549.8|111112
1612774800000|2021-02-08 09:00:00|1553.4|1552.6|1558.2|1557.8|1558.8|1558.4|1552.8|1552.4|106781
1612775100000|2021-02-08 09:05:00|1558.4|1558|1559|1558.2|1560|1559.6|1557.4|1557|98716
1612775400000|2021-02-08 09:10:00|1558.8|1558.4|1561.2|1560.8|1562.6|1562.2|1558.6|1558.4|187226
1612775700000|2021-02-08 09:15:00|1561.4|1561|1560.2|1559.8|1562.8|1562.6|1559.8|1559.6|114920
1612776000000|2021-02-08 09:20:00|1560|1560|1559.6|1559.2|1560.6|1560.4|1557.2|1556.6|83621
1612776300000|2021-02-08 09:25:00|1559.4|1559|1559.6|1559.4|1561.8|1561.4|1559.2|1559|99007
1612776600000|2021-02-08 09:30:00|1559.4|1559.2|1560.6|1560.2|1560.8|1560.4|1558.2|1558|80950
1612776900000|2021-02-08 09:35:00|1560.8|1560.4|1559.6|1559.4|1561.8|1561.2|1558.8|1558.6|49181
1612777200000|2021-02-08 09:40:00|1559.4|1559.2|1561.4|1560.8|1561.8|1561.6|1559.4|1559|64610
1612777500000|2021-02-08 09:45:00|1561.6|1561|1561.6|1561.2|1561.8|1561.4|1559.2|1559|58800
1612777800000|2021-02-08 09:50:00|1561.4|1561|1562.8|1562.6|1563|1562.6|1560.6|1560.2|47386
1612778100000|2021-02-08 09:55:00|1562.6|1562.4|1563.6|1563.2|1563.8|1563.6|1561|1560.8|50538
1612778400000|2021-02-08 10:00:00|1563.8|1563.4|1563.4|1563.2|1565.6|1565.2|1562.4|1562|74552
1612778700000|2021-02-08 10:05:00|1563.2|1563|1564.8|1564.4|1565|1564.6|1563.2|1563|31764
1612779000000|2021-02-08 10:10:00|1565|1564.6|1563.6|1563.2|1565|1564.8|1562.8|1562.6|44139
1612779300000|2021-02-08 10:15:00|1563.4|1563.4|1563.6|1563.4|1564|1563.6|1562|1561.8|42783
1612779600000|2021-02-08 10:20:00|1563.4|1563.2|1561.4|1561|1563.8|1563.4|1561.4|1561|42429
1612779900000|2021-02-08 10:25:00|1561.2|1560.8|1560.8|1560.6|1562|1561.8|1559|1558.8|36452
1612780200000|2021-02-08 10:30:00|1560.6|1560.4|1560.8|1560.6|1561.8|1561.4|1559.8|1559.4|40679
1612780500000|2021-02-08 10:35:00|1560.6|1560.4|1560|1559.6|1561|1560.6|1558.6|1558.2|38298
1612780800000|2021-02-08 10:40:00|1559.8|1559.4|1562|1561.6|1562|1561.8|1559.8|1559.4|34110
1612781100000|2021-02-08 10:45:00|1562.2|1561.4|1561.8|1561.4|1562.2|1561.6|1560.4|1560|27564
1612781400000|2021-02-08 10:50:00|1562|1561.6|1562.6|1562.2|1562.8|1562.6|1561.2|1561|50941
1612781700000|2021-02-08 10:55:00|1562.4|1562|1561|1560.6|1562.4|1562.2|1560.6|1560.2|40586
1612782000000|2021-02-08 11:00:00|1560.8|1560.8|1562.4|1562|1562.4|1562|1560.8|1560.6|44510
1612782300000|2021-02-08 11:05:00|1562.2|1562.2|1565.4|1565|1565.4|1565|1562|1561.8|23795
1612782600000|2021-02-08 11:10:00|1565.2|1565.2|1565.2|1565|1565.6|1565.4|1564.6|1564.4|50533
1612782900000|2021-02-08 11:15:00|1565|1564.8|1566.4|1566.2|1566.4|1566.2|1563.6|1563.4|67406
1612783200000|2021-02-08 11:20:00|1566.6|1566|1564.8|1564.6|1566.6|1566|1564.4|1564|100783
1612783500000|2021-02-08 11:25:00|1565|1564.8|1564.8|1564.6|1566|1565.8|1564.8|1564.4|46069
1612783800000|2021-02-08 11:30:00|1565|1564.8|1564.2|1563.8|1565.4|1565.2|1563.2|1563|182176
1612784100000|2021-02-08 11:35:00|1564.4|1564|1564.4|1564|1565.2|1564.8|1563.6|1563.4|85010
1612784400000|2021-02-08 11:40:00|1564.6|1564.2|1565.2|1564.8|1565.4|1565.2|1564.4|1564|35442
1612784700000|2021-02-08 11:45:00|1565.4|1565|1568.8|1568.2|1569.4|1569|1565|1564.8|88796
1612785000000|2021-02-08 11:50:00|1569|1568.4|1567.6|1567.2|1570.2|1570|1567|1566.6|53507
1612785300000|2021-02-08 11:55:00|1567.4|1567.4|1569.8|1569.4|1570.6|1570.2|1567.2|1567|61832
1612785600000|2021-02-08 12:00:00|1569.6|1569.2|1568.8|1568.4|1570|1569.8|1567.8|1567.4|137783
1612785900000|2021-02-08 12:05:00|1569|1568.6|1569.4|1569|1570.4|1570.2|1568.8|1568.4|83447
1612786200000|2021-02-08 12:10:00|1569.6|1569.2|1570.8|1570.2|1571.4|1571.2|1569|1568.8|89659
1612786500000|2021-02-08 12:15:00|1570.6|1570.4|1570.6|1570.4|1572.4|1572.2|1570.2|1570|37169
1612786800000|2021-02-08 12:20:00|1570.4|1570.2|1571|1570.6|1571.8|1571.4|1569.6|1569.2|57709
1612787100000|2021-02-08 12:25:00|1570.8|1570.8|1569.4|1568.8|1571.8|1571.6|1569.2|1568.8|106002
1612787400000|2021-02-08 12:30:00|1569.2|1568.6|1568|1567.8|1569.2|1568.6|1567.6|1567.4|19978
1612787700000|2021-02-08 12:35:00|1568.2|1568|1564.8|1564.4|1568.2|1568|1564.2|1564|113614
1612788000000|2021-02-08 12:40:00|1565|1564.6|1563.2|1563|1565.2|1565|1562.6|1562.2|80058
1612788300000|2021-02-08 12:45:00|1563.4|1563.2|1566.8|1566.4|1566.8|1566.4|1563.2|1563|35532
1612788600000|2021-02-08 12:50:00|1567|1566.6|1567.4|1567|1568.2|1567.8|1566.2|1565.8|41506
1612788900000|2021-02-08 12:55:00|1567.6|1567.2|1566.4|1566|1568|1567.8|1565.8|1565.6|56241
1612789200000|2021-02-08 13:00:00|1566.2|1565.8|1565|1564.6|1566.8|1566.4|1564.8|1564.4|55799
1612789500000|2021-02-08 13:05:00|1565.2|1564.8|1567.2|1566.8|1567.2|1567|1565|1564.6|28710
1612789800000|2021-02-08 13:10:00|1567|1567|1568.2|1568|1569|1568.8|1567|1566.8|37265
1612790100000|2021-02-08 13:15:00|1568|1567.8|1568.4|1568|1569|1568.8|1567.4|1567.2|46859
1612790400000|2021-02-08 13:20:00|1568.2|1568.2|1568|1567.8|1568.8|1568.4|1565.8|1565.6|146461
1612790700000|2021-02-08 13:25:00|1567.8|1567.6|1566.2|1565.8|1569|1568.6|1566|1565.6|100389
1612791000000|2021-02-08 13:30:00|1566.4|1566|1565.6|1565.2|1566.6|1566.2|1564.8|1564.6|37483
1612791300000|2021-02-08 13:35:00|1565.4|1565|1564.6|1564|1565.6|1565|1563.6|1563.2|59933
1612791600000|2021-02-08 13:40:00|1564.4|1564.2|1568.6|1568.2|1568.6|1568.4|1563.8|1563.4|39217
1612791900000|2021-02-08 13:45:00|1568.4|1568|1567|1566.4|1568.8|1568.4|1566.2|1566|54434
1612792200000|2021-02-08 13:50:00|1567.2|1566.6|1566.4|1566|1567.6|1567.4|1565.2|1565|50109
1612792500000|2021-02-08 13:55:00|1566.6|1566.2|1566.6|1566.2|1567.6|1567.2|1565.4|1565.2|81140
1612792800000|2021-02-08 14:00:00|1566.8|1566.4|1568.4|1568|1568.8|1568.4|1565.6|1565.4|107789
1612793100000|2021-02-08 14:05:00|1568.2|1568.2|1569|1568.8|1569.8|1569.4|1566.4|1566.2|164653
1612793400000|2021-02-08 14:10:00|1568.8|1568.6|1569|1568.6|1569.8|1569.6|1567.8|1567.6|36635
1612793700000|2021-02-08 14:15:00|1569.2|1568.8|1566.4|1565.8|1569.2|1568.8|1565.6|1565.4|51208
1612794000000|2021-02-08 14:20:00|1566.2|1566|1566.8|1566.4|1567|1566.6|1565.4|1565|86581
1612794300000|2021-02-08 14:25:00|1567|1566.2|1563.8|1563.4|1567.8|1567.6|1563.8|1563.4|93072
1612794600000|2021-02-08 14:30:00|1563.6|1563.6|1568.2|1567.4|1568.6|1568.4|1563.6|1563.4|278373
1612794900000|2021-02-08 14:35:00|1568|1567.8|1565|1564.6|1568.4|1568.2|1564.4|1564|232898
1612795200000|2021-02-08 14:40:00|1564.8|1564.4|1567.4|1567|1567.8|1567.6|1563.8|1563.4|153749
1612795500000|2021-02-08 14:45:00|1567.2|1566.8|1566.2|1565.8|1569.8|1569.6|1565.2|1565|169477
1612795800000|2021-02-08 14:50:00|1566.4|1566|1570.6|1570|1572|1571.8|1566.4|1566|224624
1612796100000|2021-02-08 14:55:00|1570.8|1570.2|1569.2|1568.8|1573.8|1573.6|1568|1567.8|310798
1612796400000|2021-02-08 15:00:00|1569.4|1569|1569.8|1569.4|1571.6|1571.2|1568.8|1568.4|190753
1612796700000|2021-02-08 15:05:00|1569.6|1569.6|1569.4|1569.2|1570.6|1570.4|1568.2|1568|163684
1612797000000|2021-02-08 15:10:00|1569.2|1569|1572.8|1572.4|1573|1572.6|1568.4|1568.2|123842
1612797300000|2021-02-08 15:15:00|1573|1572.6|1573.4|1573.2|1575|1574.8|1572.8|1572.4|131027
1612797600000|2021-02-08 15:20:00|1573.2|1573|1574.4|1574|1574.4|1574|1570.8|1570.6|249608
1612797900000|2021-02-08 15:25:00|1574.6|1574.2|1577.2|1576.8|1577.6|1577.4|1574|1573.8|169928
1612798200000|2021-02-08 15:30:00|1577.4|1577|1577.4|1577|1578|1577.8|1574.8|1574.6|147351
1612798500000|2021-02-08 15:35:00|1577.2|1576.8|1575.8|1575.6|1577.8|1577.4|1575.4|1575|106089
1612798800000|2021-02-08 15:40:00|1576|1575.8|1577|1576.8|1578.6|1578.2|1575.2|1575|117715
1612799100000|2021-02-08 15:45:00|1577.2|1577|1580|1579.6|1582.4|1582.2|1576.8|1576.6|230463
1612799400000|2021-02-08 15:50:00|1580.2|1579.8|1581|1580.6|1581.8|1581.6|1579.8|1579.6|102328
1612799700000|2021-02-08 15:55:00|1580.8|1580.2|1580.4|1580|1581.2|1580.8|1578.4|1578|148814
1612800000000|2021-02-08 16:00:00|1580.6|1580.2|1583.2|1582.8|1583.6|1583.4|1580|1579.8|227994
1612800300000|2021-02-08 16:05:00|1583.4|1583|1583.4|1583|1583.6|1583.2|1582|1581.4|123032
1612800600000|2021-02-08 16:10:00|1583.2|1583.2|1581.2|1581|1583.6|1583.4|1580.4|1580.2|126048
1612800900000|2021-02-08 16:15:00|1581.4|1581.2|1580.4|1580|1581.4|1581.2|1579.6|1579.4|205444
1612801200000|2021-02-08 16:20:00|1580.2|1579.8|1581.4|1581.2|1582|1581.6|1579.6|1579.4|263701
1612801500000|2021-02-08 16:25:00|1581.6|1581.4|1581.8|1581.4|1582.4|1582.2|1580.8|1580.6|207896
1612857600000|2021-02-09 08:00:00|1597|1595.2|1590.4|1589.6|1599.8|1599|1584.6|1583.8|463664
1612857900000|2021-02-09 08:05:00|1590.2|1589.8|1588.8|1587.8|1590.6|1589.8|1581.2|1580.8|267109
1612858200000|2021-02-09 08:10:00|1589|1588|1586.4|1585.8|1590|1589.4|1584|1583.2|138145
1612858500000|2021-02-09 08:15:00|1586.6|1586|1590.6|1590|1590.6|1590|1584.8|1584.2|89671
1612858800000|2021-02-09 08:20:00|1590.4|1589.8|1593.6|1593.2|1594.2|1593.8|1590|1589.6|133897
1612859100000|2021-02-09 08:25:00|1593|1592.8|1597.4|1596.8|1598|1597.8|1592.8|1592.2|152718
1612859400000|2021-02-09 08:30:00|1597.2|1597|1598|1597.8|1600|1599.8|1594.4|1594|433805
1612859700000|2021-02-09 08:35:00|1597.8|1597.6|1601.6|1601.2|1602|1601.6|1596.8|1596.4|140123
1612860000000|2021-02-09 08:40:00|1601.8|1601.4|1606.2|1605.6|1606.6|1606|1600.8|1600.2|345228
1612860300000|2021-02-09 08:45:00|1606.4|1605.8|1610.2|1609.8|1610.8|1610.4|1605.4|1605.2|237881
1612860600000|2021-02-09 08:50:00|1610|1609.6|1615.2|1614.8|1615.4|1615.2|1608.6|1608.2|242391
1612860900000|2021-02-09 08:55:00|1615.4|1615|1616|1615.6|1618|1617.6|1613.6|1613.2|397478
1612861200000|2021-02-09 09:00:00|1615.8|1615.8|1615.6|1615|1615.8|1615.8|1611.6|1611.2|216732
1612861500000|2021-02-09 09:05:00|1615.4|1614.8|1611.2|1611|1617.4|1617.2|1609.8|1609.6|273187
1612861800000|2021-02-09 09:10:00|1611|1610.8|1608.2|1607.8|1611.8|1611.4|1607.4|1607.2|136871
1612862100000|2021-02-09 09:15:00|1608|1607.6|1597|1596.2|1608.2|1607.6|1596.6|1596|160471
1612862400000|2021-02-09 09:20:00|1597.2|1596.8|1597.4|1597|1598.4|1598|1594.8|1594|218320
1612862700000|2021-02-09 09:25:00|1597.6|1597.2|1600|1599.8|1600|1599.8|1596|1595.2|179818
1612863000000|2021-02-09 09:30:00|1599.8|1599.6|1596.8|1596.4|1600.4|1600|1595.4|1595|93978
1612863300000|2021-02-09 09:35:00|1596.6|1596.2|1595|1594.6|1598|1597.8|1594.4|1594.2|63225
1612863600000|2021-02-09 09:40:00|1595.2|1594.8|1595.8|1595.6|1597.2|1597|1593.6|1593.2|171718
1612863900000|2021-02-09 09:45:00|1596|1595.4|1603.4|1603|1603.8|1603.6|1596|1595.4|76427
1612864200000|2021-02-09 09:50:00|1603.2|1603.2|1601.2|1600.8|1603.4|1603.2|1598.6|1598.2|69197
1612864500000|2021-02-09 09:55:00|1601|1600.6|1600.6|1600.4|1603.6|1603|1599.2|1599|49496
1612864800000|2021-02-09 10:00:00|1600.8|1600.6|1604.4|1604|1604.4|1604|1600.4|1600|58908
1612865100000|2021-02-09 10:05:00|1604.2|1603.8|1607|1606.8|1608.4|1608|1603.6|1603.2|107833
1612865400000|2021-02-09 10:10:00|1606.8|1606.6|1603.4|1603|1607.6|1607.4|1603.4|1602.8|41773
1612865700000|2021-02-09 10:15:00|1603.2|1603.2|1607.2|1606.8|1607.2|1607|1602|1601.6|44053
1612866000000|2021-02-09 10:20:00|1607|1606.6|1604.6|1604.4|1607.2|1607|1603.8|1603.4|66836
1612866300000|2021-02-09 10:25:00|1604.8|1604.6|1606.4|1606|1606.6|1606.2|1604.8|1604.4|28918
1612866600000|2021-02-09 10:30:00|1606.2|1605.6|1606.8|1606.4|1607.6|1607.4|1605.4|1605.2|96027
1612866900000|2021-02-09 10:35:00|1607|1606.6|1605|1604.6|1607.6|1607.2|1604.8|1604.6|43647
1612867200000|2021-02-09 10:40:00|1604.8|1604.4|1605|1604.6|1605|1604.8|1602.6|1602.4|60087
1612867500000|2021-02-09 10:45:00|1604.8|1604.8|1603.2|1603|1605.8|1605.4|1603|1602.8|26126
1612867800000|2021-02-09 10:50:00|1603.4|1603.2|1603.8|1603.6|1604.4|1604|1601.6|1601.4|44366
1612868100000|2021-02-09 10:55:00|1603.6|1603.4|1601.6|1601.4|1603.8|1603.4|1599.6|1599.4|187373
1612868400000|2021-02-09 11:00:00|1601.8|1601.6|1603.2|1602.6|1603.2|1602.8|1600.4|1600.2|58854
1612868700000|2021-02-09 11:05:00|1603|1602.8|1597.6|1597.2|1603|1602.8|1597|1596.8|102364
1612869000000|2021-02-09 11:10:00|1597.8|1597.4|1599.4|1599|1600.4|1600|1597.6|1597.2|60374
1612869300000|2021-02-09 11:15:00|1599.2|1598.8|1600.6|1600.4|1601.8|1601.4|1599|1598.6|36043
1612869600000|2021-02-09 11:20:00|1600.8|1600.2|1602.6|1602.2|1603|1602.6|1600|1599.8|49679
1612869900000|2021-02-09 11:25:00|1602.4|1602|1602.4|1602.2|1602.8|1602.4|1601.6|1601.2|28907
1612870200000|2021-02-09 11:30:00|1602.6|1602.4|1603|1602.6|1604.8|1604.4|1602.4|1602.2|39851
1612870500000|2021-02-09 11:35:00|1603.2|1602.8|1602|1601.8|1603.6|1603.2|1600.8|1600.4|18048
1612870800000|2021-02-09 11:40:00|1602.2|1602|1602.8|1602.4|1603|1602.8|1601.2|1601|15288
1612871100000|2021-02-09 11:45:00|1602.6|1602.6|1602|1601.6|1602.8|1602.6|1601.6|1601.2|33844
1612871400000|2021-02-09 11:50:00|1601.8|1601.4|1603.2|1603|1603.4|1603|1601.2|1600.8|113455
1612871700000|2021-02-09 11:55:00|1603|1602.8|1602|1601.4|1603|1602.8|1601|1600.8|31097
1612872000000|2021-02-09 12:00:00|1601.8|1601.6|1604.8|1604.4|1605|1604.8|1601.8|1601.6|36392
1612872300000|2021-02-09 12:05:00|1604.6|1604.6|1603.6|1603.2|1605.4|1605.2|1603|1602.8|57961
1612872600000|2021-02-09 12:10:00|1603.4|1603|1604.6|1604.4|1605|1604.8|1603|1602.6|43229
1612872900000|2021-02-09 12:15:00|1604.4|1604.2|1605.4|1605|1605.6|1605.2|1604.2|1604|33192
1612873200000|2021-02-09 12:20:00|1605.2|1604.8|1605.4|1605.2|1606|1605.8|1604.6|1604.2|113747
1612873500000|2021-02-09 12:25:00|1605.6|1605|1604.4|1604|1606|1605.6|1603.4|1603.2|47680
1612873800000|2021-02-09 12:30:00|1604.2|1603.8|1605.8|1605.6|1606.4|1606|1604.2|1603.8|18577
1612874100000|2021-02-09 12:35:00|1606|1605.8|1605.4|1605|1606.8|1606.6|1604.6|1604.2|28332
1612874400000|2021-02-09 12:40:00|1605.2|1605.2|1604.8|1604.4|1606.6|1606.2|1604.4|1604.2|78126
1612874700000|2021-02-09 12:45:00|1604.6|1604.2|1601.6|1601.2|1605|1604.8|1601.4|1601.2|70915
1612875000000|2021-02-09 12:50:00|1601.8|1601.4|1598.6|1598.2|1602|1601.8|1598.6|1598.2|146421
1612875300000|2021-02-09 12:55:00|1598.4|1598|1598.8|1598.4|1600.4|1600|1598|1597.6|67482
1612875600000|2021-02-09 13:00:00|1598.6|1598.2|1597.4|1596.8|1598.6|1598.4|1596.8|1596.4|46554
1612875900000|2021-02-09 13:05:00|1597|1597|1596.8|1596.4|1597.8|1597.6|1595.8|1595.6|68442
1612876200000|2021-02-09 13:10:00|1597|1596.6|1596|1595.6|1597.2|1597|1594.8|1594.4|55271
1612876500000|2021-02-09 13:15:00|1595.8|1595.4|1595.2|1594.8|1595.8|1595.4|1592.6|1592.4|162038
1612876800000|2021-02-09 13:20:00|1595.4|1595|1596.8|1596.4|1598.4|1598|1595.2|1595|35892
1612877100000|2021-02-09 13:25:00|1596.6|1596.2|1599.8|1599.2|1600|1599.6|1596.4|1596|54997
1612877400000|2021-02-09 13:30:00|1600|1599.4|1597.8|1597.4|1601|1600.6|1596.4|1596|29743
1612877700000|2021-02-09 13:35:00|1597.6|1596.8|1597.6|1597.4|1599|1598.8|1597|1596.6|81509
1612878000000|2021-02-09 13:40:00|1597.8|1597.2|1599.2|1598.6|1599.8|1599.4|1597|1596.6|26723
1612878300000|2021-02-09 13:45:00|1599|1598.8|1600.8|1600.2|1601|1600.4|1598.4|1598|34017
1612878600000|2021-02-09 13:50:00|1600.6|1600.4|1600.2|1599.8|1602|1601.6|1599.8|1599.4|31615
1612878900000|2021-02-09 13:55:00|1600|1599.4|1601.4|1601|1601.6|1601.4|1599.4|1599|49465
1612879200000|2021-02-09 14:00:00|1601.6|1601.2|1599.4|1599|1602|1601.8|1599.4|1599|130516
1612879500000|2021-02-09 14:05:00|1599.6|1599.2|1600.4|1600|1600.6|1600.4|1599|1598.6|46220
1612879800000|2021-02-09 14:10:00|1600.2|1599.8|1599.8|1599.6|1600.2|1600|1599.2|1598.8|47678
1612880100000|2021-02-09 14:15:00|1599.6|1599.4|1597.6|1597.2|1600.6|1600.4|1597|1596.6|69512
1612880400000|2021-02-09 14:20:00|1597.4|1597.4|1598.6|1598|1599.6|1599.4|1597.4|1597.4|30152
1612880700000|2021-02-09 14:25:00|1598.8|1598.2|1597.8|1597.4|1599|1598.8|1596.2|1596|35794
1612881000000|2021-02-09 14:30:00|1597.6|1597.2|1590.2|1589.8|1598.8|1598.4|1589.8|1589.6|351982
1612881300000|2021-02-09 14:35:00|1590.4|1590|1583.6|1583.2|1591.8|1591.6|1583|1582.6|279622
1612881600000|2021-02-09 14:40:00|1583.2|1583|1584|1583.6|1584.6|1584|1577.6|1577|272688
1612881900000|2021-02-09 14:45:00|1584.2|1583.8|1590.2|1589.8|1590.4|1590|1584.2|1583.8|269333
1612882200000|2021-02-09 14:50:00|1590.4|1590|1588.8|1588.2|1592.2|1591.8|1587.8|1587.4|184857
1612882500000|2021-02-09 14:55:00|1589|1588.4|1586|1585.4|1590.6|1590.4|1585.8|1585.4|128157
1612882800000|2021-02-09 15:00:00|1585.8|1585.6|1580|1579.6|1585.8|1585.8|1579.8|1579.4|197517
1612883100000|2021-02-09 15:05:00|1580.2|1579.8|1584.2|1583.8|1584.8|1584.6|1577.6|1577.4|222074
1612883400000|2021-02-09 15:10:00|1584.4|1584|1585|1584.6|1587|1586.6|1582.8|1582.4|170466
1612883700000|2021-02-09 15:15:00|1585.2|1584.8|1583.8|1583.6|1585.4|1585|1582|1581.6|90730
1612884000000|2021-02-09 15:20:00|1584|1583.4|1581.2|1580.6|1584.6|1584.4|1580.4|1580|143811
1612884300000|2021-02-09 15:25:00|1581|1580.4|1584.6|1584.2|1584.8|1584.6|1580.6|1580.2|68880
1612884600000|2021-02-09 15:30:00|1584.8|1584.4|1579.8|1579.4|1586.4|1586.2|1579.6|1579.2|124512
1612884900000|2021-02-09 15:35:00|1579.6|1579.2|1578.4|1578|1581.2|1580.6|1576.4|1576.2|134926
1612885200000|2021-02-09 15:40:00|1578.6|1578.2|1579|1578.4|1580|1579.6|1577.4|1577.2|90334
1612885500000|2021-02-09 15:45:00|1578.8|1578.2|1580.6|1580.2|1583.2|1582.8|1578.4|1578|75465
1612885800000|2021-02-09 15:50:00|1580.8|1580.4|1578.4|1578|1581.6|1581.4|1578.2|1578|82006
1612886100000|2021-02-09 15:55:00|1578.2|1577.8|1578|1577.6|1580.4|1580|1577.6|1577.4|62874
1612886400000|2021-02-09 16:00:00|1577.8|1577.4|1575.4|1575.2|1578.6|1578.4|1574.8|1574.2|110457
1612886700000|2021-02-09 16:05:00|1575.6|1575.4|1573.6|1573.2|1577|1576.6|1573.6|1573.2|92816
1612887000000|2021-02-09 16:10:00|1573.4|1573|1574.4|1574.2|1574.6|1574.2|1572.4|1572.2|107333
1612887300000|2021-02-09 16:15:00|1574.6|1574|1571.4|1571.2|1574.6|1574.4|1571.2|1571|137210
1612887600000|2021-02-09 16:20:00|1571.6|1571.4|1574.4|1574|1575|1574.8|1571|1570.8|172529
1612887900000|2021-02-09 16:25:00|1574.2|1574.2|1573.4|1573.2|1575.6|1575.2|1573|1572.4|195216
1612944000000|2021-02-10 08:00:00|1580.8|1580.4|1575|1574|1583|1582|1569.8|1568.6|338747
1612944300000|2021-02-10 08:05:00|1574.8|1573.8|1575.8|1574.8|1580.2|1579.8|1573.2|1572|174110
1612944600000|2021-02-10 08:10:00|1575.6|1575|1570.6|1570|1575.8|1575|1567|1566.2|220278
1612944900000|2021-02-10 08:15:00|1570.8|1570.2|1569.8|1569|1574.4|1573.4|1569|1568.2|62841
1612945200000|2021-02-10 08:20:00|1569.4|1568.8|1569.2|1568.6|1571.6|1570.8|1567.6|1567|86241
1612945500000|2021-02-10 08:25:00|1569.4|1568.8|1567.8|1567.4|1570|1569.6|1567.2|1566.6|76511
1612945800000|2021-02-10 08:30:00|1567.6|1567.2|1562|1561.2|1568|1567.6|1560.6|1560.2|178634
1612946100000|2021-02-10 08:35:00|1561.8|1562|1560.6|1560.2|1564.4|1563.6|1558.6|1558|134083
1612946400000|2021-02-10 08:40:00|1560.4|1560|1561.6|1561|1562.8|1562.2|1559.8|1559.4|57104
1612946700000|2021-02-10 08:45:00|1561.4|1560.8|1559.8|1559.4|1561.4|1560.8|1557.4|1557|55691
1612947000000|2021-02-10 08:50:00|1560|1559.2|1556.2|1555.6|1560|1559.8|1555.8|1555.4|153674
1612947300000|2021-02-10 08:55:00|1556|1555.8|1560.8|1560.4|1561.6|1561.2|1556|1555.6|57123
1612947600000|2021-02-10 09:00:00|1560.6|1560.2|1560.6|1560.2|1561.6|1561.2|1558.2|1557.6|89215
1612947900000|2021-02-10 09:05:00|1560.4|1560|1559.4|1559|1563|1562.6|1559.4|1559|35554
1612948200000|2021-02-10 09:10:00|1559.2|1558.6|1561.2|1560.6|1562.2|1561.8|1558.2|1558|58045
1612948500000|2021-02-10 09:15:00|1561|1560.4|1565.6|1565.2|1565.8|1565.4|1560.6|1560.2|50506
1612948800000|2021-02-10 09:20:00|1565.4|1565|1567|1566.6|1567.2|1566.8|1564.8|1564.2|68914
1612949100000|2021-02-10 09:25:00|1566.8|1566.4|1567.8|1567.4|1567.8|1567.4|1565|1564.6|31102
1612949400000|2021-02-10 09:30:00|1567.6|1567.2|1569|1568.4|1569.8|1569.6|1567.2|1567|44612
1612949700000|2021-02-10 09:35:00|1568.8|1568.6|1570.6|1570.4|1571.8|1571.4|1568|1567.6|72733
1612950000000|2021-02-10 09:40:00|1570.4|1570.2|1570.2|1570|1572.2|1572|1569.6|1569.2|65000
1612950300000|2021-02-10 09:45:00|1570.4|1570.2|1571|1570.6|1573.4|1573.2|1570.2|1570|220724
1612950600000|2021-02-10 09:50:00|1571.2|1570.8|1567.8|1567.4|1572|1571.6|1567.8|1567.2|40760
1612950900000|2021-02-10 09:55:00|1567.6|1567.6|1568.6|1568.2|1569.4|1569|1567|1566.6|63850
1612951200000|2021-02-10 10:00:00|1568.4|1568|1567.8|1567.6|1570.8|1570.6|1567.6|1567.4|80932
1612951500000|2021-02-10 10:05:00|1568|1567.8|1568.2|1568|1569|1568.8|1567|1566.8|60681
1612951800000|2021-02-10 10:10:00|1568|1567.8|1565.2|1565|1569.2|1569|1565.2|1565|70578
1612952100000|2021-02-10 10:15:00|1565|1564.8|1568.2|1568|1568.6|1568.4|1564.2|1564|33231
1612952400000|2021-02-10 10:20:00|1568|1567.8|1568|1567.6|1568.2|1568|1566.4|1566|112073
1612952700000|2021-02-10 10:25:00|1567.8|1567.4|1571|1570.8|1572.6|1572.2|1567.4|1567|126304
1612953000000|2021-02-10 10:30:00|1570.8|1570.6|1568.6|1568.2|1571|1570.8|1568.4|1568|34328
1612953300000|2021-02-10 10:35:00|1568.8|1568.4|1570.6|1570|1570.8|1570.6|1568|1567.6|39735
1612953600000|2021-02-10 10:40:00|1570.4|1569.8|1567.6|1567.4|1570.8|1570.4|1567.6|1567.4|37384
1612953900000|2021-02-10 10:45:00|1567.8|1567.6|1567.4|1567|1569|1568.8|1566.6|1566.2|58006
1612954200000|2021-02-10 10:50:00|1567.2|1566.8|1568.4|1568|1568.4|1568|1566.6|1566.2|31875
1612954500000|2021-02-10 10:55:00|1568.2|1567.8|1570|1569.6|1570|1569.8|1567.8|1567.4|112473
1612954800000|2021-02-10 11:00:00|1569.8|1569.8|1567.8|1567.6|1570.4|1570.2|1567.4|1567.2|103565
1612955100000|2021-02-10 11:05:00|1567.6|1567.4|1568.4|1568|1569|1568.6|1565.8|1565.6|72628
1612955400000|2021-02-10 11:10:00|1568.2|1567.8|1568|1567.6|1568.8|1568.6|1566.8|1566.4|45733
1612955700000|2021-02-10 11:15:00|1568.2|1567.8|1566.8|1566.6|1568.6|1568.4|1566.8|1566.4|39810
1612956000000|2021-02-10 11:20:00|1566.6|1566.4|1565.4|1565|1566.8|1566.6|1564.6|1564.2|54141
1612956300000|2021-02-10 11:25:00|1565.6|1565.2|1563.4|1563.2|1566.6|1566.2|1563.4|1563.2|85101
1612956600000|2021-02-10 11:30:00|1563.2|1563|1565.4|1565|1565.8|1565.6|1563.2|1563|22772
1612956900000|2021-02-10 11:35:00|1565.2|1564.8|1561.4|1561|1565.2|1564.8|1561.4|1561|75524
1612957200000|2021-02-10 11:40:00|1561.2|1560.8|1558.6|1558.2|1561.2|1560.8|1557.2|1557|105153
1612957500000|2021-02-10 11:45:00|1558.4|1558|1556.2|1555.8|1559.4|1559|1554.8|1554.4|242930
1612957800000|2021-02-10 11:50:00|1556.4|1556|1559.6|1559|1559.6|1559.2|1555.2|1555|73902
1612958100000|2021-02-10 11:55:00|1559.4|1558.8|1559.6|1559.4|1560.8|1560.4|1557.4|1557.2|88923
1612958400000|2021-02-10 12:00:00|1559.4|1559.2|1563.4|1563|1564|1563.6|1559.2|1559|48864
1612958700000|2021-02-10 12:05:00|1563.2|1562.8|1564.8|1564.4|1564.8|1564.4|1561.4|1561|105503
1612959000000|2021-02-10 12:10:00|1564.6|1564.2|1563.2|1562.8|1564.6|1564.2|1561.8|1561.4|39684
1612959300000|2021-02-10 12:15:00|1563|1562.6|1565.6|1565.4|1565.8|1565.6|1562.6|1562.4|63635
1612959600000|2021-02-10 12:20:00|1565.8|1565.6|1566.4|1566.2|1567.2|1567|1565.4|1565|116780
1612959900000|2021-02-10 12:25:00|1566.2|1566|1563.4|1563|1566.2|1566|1563|1562.6|49801
1612960200000|2021-02-10 12:30:00|1563.2|1562.8|1565|1564.4|1565|1564.6|1563|1562.6|19942
1612960500000|2021-02-10 12:35:00|1565.2|1564.6|1562.8|1562.6|1566.8|1566.4|1562.4|1562.2|67271
1612960800000|2021-02-10 12:40:00|1563|1562.8|1563.2|1562.8|1564.2|1563.8|1562.4|1562|53324
1612961100000|2021-02-10 12:45:00|1563|1562.6|1563.8|1563.6|1564|1563.8|1562|1561.8|50422
1612961400000|2021-02-10 12:50:00|1564|1563.8|1562|1561.4|1564.2|1563.8|1560.8|1560.6|100606
1612961700000|2021-02-10 12:55:00|1561.8|1561.6|1561.6|1561.2|1562.8|1562.6|1560.8|1560.4|112843
1612962000000|2021-02-10 13:00:00|1561.4|1561|1562|1561.6|1562.2|1562|1561.2|1560.8|93765
1612962300000|2021-02-10 13:05:00|1561.8|1561.8|1563.4|1563|1563.6|1563.2|1559|1558.6|89325
1612962600000|2021-02-10 13:10:00|1563.2|1562.8|1565|1564.6|1565|1564.8|1562.6|1562.4|34482
1612962900000|2021-02-10 13:15:00|1565.2|1564.8|1562.2|1561.8|1566.4|1566|1562.2|1561.6|69461
1612963200000|2021-02-10 13:20:00|1562.4|1562|1563.2|1563|1563.8|1563.2|1562|1561.8|21956
1612963500000|2021-02-10 13:25:00|1563.4|1563.2|1562.6|1562|1563.6|1563.4|1561.2|1561|41036
1612963800000|2021-02-10 13:30:00|1562.8|1562.2|1562.8|1562.4|1563.8|1563.6|1562.2|1561.6|36675
1612964100000|2021-02-10 13:35:00|1562.6|1562.6|1560|1559.6|1562.8|1562.6|1558.4|1558.2|105090
1612964400000|2021-02-10 13:40:00|1560.2|1559.8|1561.2|1560.8|1561.6|1561|1560|1559.6|53264
1612964700000|2021-02-10 13:45:00|1561|1560.6|1559.2|1558.8|1561.4|1561|1558.4|1558|79059
1612965000000|2021-02-10 13:50:00|1559.4|1559|1555.2|1555|1559.4|1559|1555.2|1555|95557
1612965300000|2021-02-10 13:55:00|1555|1554.8|1557|1556.6|1558.2|1557.8|1554.6|1554.4|90514
1612965600000|2021-02-10 14:00:00|1556.8|1556.4|1555.6|1555.2|1557.6|1557.2|1554.6|1554.4|72434
1612965900000|2021-02-10 14:05:00|1555.8|1555.4|1556.4|1556.2|1558.2|1558|1555.2|1555|55022
1612966200000|2021-02-10 14:10:00|1556.6|1556.4|1558.8|1558.2|1558.8|1558.2|1554.6|1554.4|75885
1612966500000|2021-02-10 14:15:00|1558.6|1558|1557|1556.8|1558.8|1558.2|1556.2|1555.8|72404
1612966800000|2021-02-10 14:20:00|1556.8|1556.6|1556|1555.6|1557.2|1556.8|1554.4|1554.2|93916
1612967100000|2021-02-10 14:25:00|1556.2|1555.8|1560.6|1560.2|1560.6|1560.2|1556|1555.6|83921
1612967400000|2021-02-10 14:30:00|1560.8|1560.4|1564.8|1564.4|1567.6|1567.2|1560.8|1560.4|196965
1612967700000|2021-02-10 14:35:00|1565|1564.6|1568|1567.4|1568.4|1568|1563.8|1563|141154
1612968000000|2021-02-10 14:40:00|1568.2|1567.6|1568.4|1568|1569.4|1569|1566.8|1566.4|136167
1612968300000|2021-02-10 14:45:00|1568.6|1568.2|1568.6|1568|1573.8|1573.4|1567.8|1567.6|335651
1612968600000|2021-02-10 14:50:00|1568.8|1568.2|1564.4|1564|1570.2|1569.8|1564|1563.8|200040
1612968900000|2021-02-10 14:55:00|1564.2|1563.8|1563.6|1563|1566.6|1566.4|1562.4|1561.8|78177
1612969200000|2021-02-10 15:00:00|1563.8|1563.2|1567.4|1567|1568.6|1568.4|1563.6|1563|87283
1612969500000|2021-02-10 15:05:00|1567.2|1566.8|1565.2|1565|1568|1567.8|1564.4|1564|109444
1612969800000|2021-02-10 15:10:00|1565.4|1565.2|1560.8|1560.2|1566.8|1566.6|1559.4|1559.2|132728
1612970100000|2021-02-10 15:15:00|1561|1560.4|1561.6|1561.2|1565.6|1565.2|1560.6|1560.2|111052
1612970400000|2021-02-10 15:20:00|1561.4|1561|1556.8|1556.6|1561.4|1561.2|1554.6|1554|284809
1612970700000|2021-02-10 15:25:00|1556.6|1556.4|1559.2|1558.8|1561.8|1561.6|1554.2|1554|154432
1612971000000|2021-02-10 15:30:00|1559.4|1559|1560.2|1559.8|1562.6|1562.2|1557.6|1557.2|134386
1612971300000|2021-02-10 15:35:00|1560|1559.6|1561.2|1560.8|1565|1564.4|1560|1559.4|123530
1612971600000|2021-02-10 15:40:00|1561|1560.6|1549|1548.4|1561|1560.6|1547|1546.6|485853
1612971900000|2021-02-10 15:45:00|1549.2|1548.6|1556|1555.4|1556.2|1555.6|1546.4|1546|310389
1612972200000|2021-02-10 15:50:00|1555.8|1555.6|1561.4|1561|1561.8|1561.4|1553.4|1553|173787
1612972500000|2021-02-10 15:55:00|1561.6|1560.8|1567.2|1566.6|1567.2|1566.8|1558.8|1558|140412
1612972800000|2021-02-10 16:00:00|1567|1566.4|1566|1565.6|1569|1568.6|1565.4|1565|294757
1612973100000|2021-02-10 16:05:00|1566.2|1565.8|1571.8|1571.2|1571.8|1571.4|1564.4|1564|288864
1612973400000|2021-02-10 16:10:00|1571.6|1571|1578|1577.8|1578.8|1578.4|1570.2|1570|205487
1612973700000|2021-02-10 16:15:00|1578.2|1578|1576.4|1576|1578.6|1578.2|1575.4|1575|129524
1612974000000|2021-02-10 16:20:00|1576.6|1576.4|1577|1576.6|1579.4|1579.2|1575.4|1575.2|183866
1612974300000|2021-02-10 16:25:00|1577.2|1576.8|1573.4|1572.8|1578.8|1578.6|1572|1571.6|149406
1613030400000|2021-02-11 08:00:00|1578|1577.6|1570.8|1569.6|1584.2|1582.8|1569.4|1568|328748
1613030700000|2021-02-11 08:05:00|1570.6|1569.8|1569.2|1568.6|1576|1575|1567.2|1566.8|221148
1613031000000|2021-02-11 08:10:00|1569.4|1568.8|1563.8|1563|1571.8|1570.6|1559.2|1558.6|189231
1613031300000|2021-02-11 08:15:00|1564|1562.8|1562.6|1561.8|1565.6|1564.8|1560|1559.4|134257
1613031600000|2021-02-11 08:20:00|1562.4|1562.2|1559.4|1558.8|1562.8|1562.4|1556.2|1555.8|134694
1613031900000|2021-02-11 08:25:00|1559.2|1558.6|1557.2|1556.8|1561.6|1560.8|1557|1556.2|121413
1613032200000|2021-02-11 08:30:00|1557.4|1557|1556|1555.6|1559.8|1559.4|1555.2|1554.4|183828
1613032500000|2021-02-11 08:35:00|1555.8|1555.4|1558.4|1557.6|1559.6|1559.4|1554.8|1554.4|109693
1613032800000|2021-02-11 08:40:00|1558.2|1557.4|1561.2|1560.8|1563|1562.6|1556.4|1556|101316
1613033100000|2021-02-11 08:45:00|1561.4|1561|1565.4|1565|1565.8|1565.6|1560.6|1560|105857
1613033400000|2021-02-11 08:50:00|1565.2|1564.8|1566.2|1565.6|1568.2|1567.8|1564|1563.4|82916
1613033700000|2021-02-11 08:55:00|1566.4|1565.8|1561.4|1561|1567|1566.8|1561.4|1561|99290
1613034000000|2021-02-11 09:00:00|1561.2|1560.8|1555.4|1555|1561.2|1561|1554.4|1554.2|179189
1613034300000|2021-02-11 09:05:00|1555.6|1555.2|1554|1553.4|1557|1556.6|1553|1552.8|76443
1613034600000|2021-02-11 09:10:00|1553.4|1553.2|1554.4|1554.2|1555.6|1555.4|1552.6|1552.2|72147
1613034900000|2021-02-11 09:15:00|1554.2|1554|1552.2|1552|1555.2|1554.8|1552.2|1552|53773
1613035200000|2021-02-11 09:20:00|1552|1551.8|1552|1551.6|1554.6|1554.2|1551.6|1551.2|101688
1613035500000|2021-02-11 09:25:00|1551.8|1551.8|1547.6|1547.4|1552.4|1552|1547.4|1547|203898
1613035800000|2021-02-11 09:30:00|1547.8|1547.6|1545.8|1545.6|1549.8|1549.6|1545.6|1545.4|202924
1613036100000|2021-02-11 09:35:00|1545.6|1545.4|1548|1547.6|1548.2|1548|1543.8|1543.4|159327
1613036400000|2021-02-11 09:40:00|1547.8|1547.4|1546.6|1546|1548.8|1548.4|1546.6|1546|116563
1613036700000|2021-02-11 09:45:00|1546.4|1546.2|1544|1543.6|1547.4|1547.2|1542.8|1542.6|163942
1613037000000|2021-02-11 09:50:00|1544.2|1543.8|1541.6|1541.2|1544.8|1544.6|1540.8|1540.6|123512
1613037300000|2021-02-11 09:55:00|1541.4|1541|1542|1541.6|1543.4|1543.2|1540.8|1540.6|177951
1613037600000|2021-02-11 10:00:00|1542.2|1541.8|1541.8|1541.4|1544|1543.8|1541|1540.6|71249
1613037900000|2021-02-11 10:05:00|1541.6|1541.2|1542.4|1542.2|1543.6|1543.2|1540.6|1540.4|181418
1613038200000|2021-02-11 10:10:00|1542.2|1542|1541.8|1541.2|1542.8|1542.6|1540.2|1540|79839
1613038500000|2021-02-11 10:15:00|1541.6|1541.4|1541.8|1541.6|1541.8|1541.6|1540.6|1540.2|44377
1613038800000|2021-02-11 10:20:00|1541.6|1541.4|1539.4|1539.2|1542.4|1542.2|1538.8|1538.6|151742
1613039100000|2021-02-11 10:25:00|1539.6|1539.4|1543|1542.6|1543.4|1543|1538.6|1538.4|88429
1613039400000|2021-02-11 10:30:00|1542.8|1542.4|1541.6|1541.2|1543|1542.8|1540.8|1540.6|46234
1613039700000|2021-02-11 10:35:00|1541.4|1541.4|1546.6|1546.2|1546.8|1546.4|1541.4|1541.4|77005
1613040000000|2021-02-11 10:40:00|1546.4|1546|1544.2|1544|1546.4|1546|1544|1543.8|57033
1613040300000|2021-02-11 10:45:00|1544.4|1544.2|1541.4|1541.2|1545.4|1545|1541|1540.8|53078
1613040600000|2021-02-11 10:50:00|1541.2|1541|1545.4|1545.2|1545.8|1545.4|1539.8|1539.6|168765
1613040900000|2021-02-11 10:55:00|1545.2|1545|1545.6|1545.2|1547.2|1547|1545.2|1545|49620
1613041200000|2021-02-11 11:00:00|1545.4|1545|1547.6|1547.4|1547.6|1547.4|1545.4|1545|28424
1613041500000|2021-02-11 11:05:00|1547.4|1547.2|1547.6|1547.4|1548.4|1548.2|1547|1546.8|50068
1613041800000|2021-02-11 11:10:00|1547.8|1547.6|1548.6|1548.2|1551.6|1551.4|1547.8|1547.6|139667
1613042100000|2021-02-11 11:15:00|1548.4|1548.4|1546.6|1546.4|1548.6|1548.4|1546.2|1546|65421
1613042400000|2021-02-11 11:20:00|1546.8|1546.6|1548.6|1548.4|1549|1548.8|1546.4|1546|54147
1613042700000|2021-02-11 11:25:00|1548.4|1548.2|1547.6|1547.2|1549.6|1549.4|1547.2|1547|127049
1613043000000|2021-02-11 11:30:00|1547.4|1547|1544.6|1544.2|1547.4|1547|1544.2|1544|87858
1613043300000|2021-02-11 11:35:00|1544.4|1544|1542.4|1542|1544.6|1544.4|1542.4|1542|53069
1613043600000|2021-02-11 11:40:00|1542.6|1542.2|1544.6|1544.4|1545.2|1545|1542.6|1542|46131
1613043900000|2021-02-11 11:45:00|1544.4|1544.2|1544.2|1543.8|1545|1544.6|1543.6|1543.4|30857
1613044200000|2021-02-11 11:50:00|1544|1544|1545.4|1545|1546.4|1546|1543.8|1543.6|91362
1613044500000|2021-02-11 11:55:00|1545.2|1545.2|1543.4|1543.2|1545.8|1545.4|1543.4|1543.2|81196
1613044800000|2021-02-11 12:00:00|1543.6|1543|1543.6|1543.4|1544.4|1544|1542.6|1542.4|79512
1613045100000|2021-02-11 12:05:00|1543.8|1543.2|1540.4|1540|1543.8|1543.6|1540.2|1540|77968
1613045400000|2021-02-11 12:10:00|1540.6|1540.4|1541.8|1541.6|1542.8|1542.6|1540.4|1540.2|124125
1613045700000|2021-02-11 12:15:00|1542|1541.8|1542.4|1542|1542.8|1542.6|1541.6|1541.4|51386
1613046000000|2021-02-11 12:20:00|1542.2|1541.8|1543.8|1543.4|1544.4|1544.2|1541.2|1541|83798
1613046300000|2021-02-11 12:25:00|1544|1543.6|1544.2|1544|1544.2|1544|1542.4|1542.2|38762
1613046600000|2021-02-11 12:30:00|1544.4|1544.2|1544.6|1544.4|1545.6|1545.4|1544|1543.8|45502
1613046900000|2021-02-11 12:35:00|1544.8|1544.6|1546.2|1546|1546.6|1546.4|1544.4|1544.2|65858
1613047200000|2021-02-11 12:40:00|1546|1545.8|1546.8|1546.6|1547|1546.8|1545|1544.6|71363
1613047500000|2021-02-11 12:45:00|1547|1546.8|1547.6|1547.4|1548.4|1548|1546|1545.8|125260
1613047800000|2021-02-11 12:50:00|1547.4|1547.2|1544.2|1544|1547.4|1547.2|1543.8|1543.4|88991
1613048100000|2021-02-11 12:55:00|1544.4|1544.2|1542.6|1542.2|1544.8|1544.4|1542.2|1542|90427
1613048400000|2021-02-11 13:00:00|1542.4|1542.4|1545.4|1545|1546.8|1546.4|1542.4|1542.4|88003
1613048700000|2021-02-11 13:05:00|1545.6|1545.2|1545.8|1545.4|1547.4|1547.2|1545.4|1545.2|51991
1613049000000|2021-02-11 13:10:00|1546|1545.8|1543.4|1543.2|1546|1545.8|1543.4|1543|42374
1613049300000|2021-02-11 13:15:00|1543.6|1543.4|1544.6|1544.4|1545.2|1545|1543.4|1543.2|45490
1613049600000|2021-02-11 13:20:00|1544.8|1544.2|1543|1542.8|1544.8|1544.6|1542.8|1542.6|61498
1613049900000|2021-02-11 13:25:00|1543.2|1543|1544.8|1544.2|1545.6|1545.4|1542.8|1542.6|96027
1613050200000|2021-02-11 13:30:00|1544.6|1544|1544.4|1544.2|1545|1544.6|1543.4|1543|72504
1613050500000|2021-02-11 13:35:00|1544.6|1544.4|1543.2|1542.8|1545.4|1545|1543|1542.8|103955
1613050800000|2021-02-11 13:40:00|1543.4|1543|1544.4|1544.2|1544.6|1544.4|1541.8|1541.6|156776
1613051100000|2021-02-11 13:45:00|1544.6|1544.4|1546.2|1545.8|1547.8|1547.4|1544.2|1544|69916
1613051400000|2021-02-11 13:50:00|1546.4|1546|1544.8|1544.6|1547|1546.8|1544.8|1544.4|87625
1613051700000|2021-02-11 13:55:00|1545|1544.8|1545.4|1545.2|1545.6|1545.4|1544|1543.6|51621
1613052000000|2021-02-11 14:00:00|1545.6|1545.4|1545.6|1545.2|1546|1545.8|1544.8|1544.4|105970
1613052300000|2021-02-11 14:05:00|1545.4|1545.4|1545.2|1545|1546.6|1546.2|1545|1544.8|90539
1613052600000|2021-02-11 14:10:00|1545.4|1544.8|1544.2|1544|1546.2|1546|1543.6|1543.4|53608
1613052900000|2021-02-11 14:15:00|1544|1543.8|1542.4|1542|1544.4|1544.2|1541.4|1541.2|37734
1613053200000|2021-02-11 14:20:00|1542.2|1542.2|1543|1542.8|1543.6|1543.4|1541.8|1541.6|55170
1613053500000|2021-02-11 14:25:00|1543.2|1543|1542.6|1542.4|1544.6|1544.4|1541.4|1541|112159
1613053800000|2021-02-11 14:30:00|1542.8|1542.6|1541.2|1540.6|1544.4|1544.2|1536.6|1536.4|396051
1613054100000|2021-02-11 14:35:00|1541|1540.8|1542|1541.4|1543.4|1543|1538.4|1538|196119
1613054400000|2021-02-11 14:40:00|1541.8|1541.6|1541.2|1540.4|1543.2|1542.8|1539.2|1539|231453
1613054700000|2021-02-11 14:45:00|1541.4|1540.6|1542.4|1542.2|1546|1545.6|1540.2|1539.8|213682
1613055000000|2021-02-11 14:50:00|1542.8|1542.4|1540|1539.6|1543.4|1543.2|1538.6|1538.2|212470
1613055300000|2021-02-11 14:55:00|1539.8|1539.2|1539|1538.4|1543.6|1543|1538.8|1538.4|141563
1613055600000|2021-02-11 15:00:00|1538.8|1538.6|1539|1538.2|1539.6|1539.2|1536.4|1536.2|72280
1613055900000|2021-02-11 15:05:00|1538.8|1538.4|1534.4|1534.2|1539.8|1539.4|1534|1533.8|173464
1613056200000|2021-02-11 15:10:00|1534.2|1534|1536.6|1536|1538.2|1537.8|1532.6|1532.2|141770
1613056500000|2021-02-11 15:15:00|1536.4|1535.8|1538|1537.6|1538.4|1538.2|1534.8|1534.6|130335
1613056800000|2021-02-11 15:20:00|1538.2|1537.8|1538.6|1538.2|1540|1539.8|1537.6|1537.2|111683
1613057100000|2021-02-11 15:25:00|1538.8|1538.4|1540|1539.6|1540.6|1540.4|1537.4|1537|134778
1613057400000|2021-02-11 15:30:00|1539.8|1539.4|1536.6|1536.2|1540|1539.6|1535.6|1535.4|95172
1613057700000|2021-02-11 15:35:00|1536.8|1536.4|1534|1533.6|1537.2|1537|1533.8|1533.6|108354
1613058000000|2021-02-11 15:40:00|1534.2|1533.8|1536.6|1536.2|1538.2|1538|1534|1533.6|112568
1613058300000|2021-02-11 15:45:00|1536.8|1536.4|1536|1535.8|1537.4|1537.2|1535.8|1535.6|124734
1613058600000|2021-02-11 15:50:00|1536.2|1536|1534.6|1534.2|1536.6|1536.4|1533.8|1533.6|102684
1613058900000|2021-02-11 15:55:00|1534.8|1534.4|1535.2|1534.8|1537.2|1536.8|1534.6|1534.4|137923
1613059200000|2021-02-11 16:00:00|1535.4|1535|1535.2|1534.8|1536.4|1535.8|1534.2|1534|183050
1613059500000|2021-02-11 16:05:00|1535|1534.6|1534|1533.6|1535.6|1535.4|1532.8|1532.6|146022
1613059800000|2021-02-11 16:10:00|1533.6|1533.4|1532|1531.8|1534|1533.6|1531|1530.8|172075
1613060100000|2021-02-11 16:15:00|1532.2|1531.6|1532.6|1532.4|1533.8|1533.6|1531.8|1531.6|170447
1613060400000|2021-02-11 16:20:00|1532.4|1532.2|1532.8|1532.6|1533|1532.8|1530.8|1530.6|257232
1613060700000|2021-02-11 16:25:00|1532.6|1532.4|1536|1535.6|1536|1535.6|1532.2|1532|165424
1613116800000|2021-02-12 08:00:00|1530|1527|1522.6|1521.8|1530|1527|1518.2|1517.6|634350
1613117100000|2021-02-12 08:05:00|1522.8|1521.6|1526.6|1525.8|1526.8|1525.8|1518.8|1517.8|172963
1613117400000|2021-02-12 08:10:00|1526.4|1526|1532.2|1531.4|1536.2|1535.4|1526|1525.2|164566
1613117700000|2021-02-12 08:15:00|1532|1531.2|1529|1528.8|1532.6|1532|1528.6|1528|108788
1613118000000|2021-02-12 08:20:00|1528.8|1528.6|1527.2|1526.6|1529.6|1529|1525.2|1524.8|97423
1613118300000|2021-02-12 08:25:00|1527|1526.4|1525.6|1525.2|1528|1527.4|1524.6|1524.2|89785
1613118600000|2021-02-12 08:30:00|1525.4|1525|1519.8|1519.4|1525.8|1525.4|1517|1516.4|169954
1613118900000|2021-02-12 08:35:00|1520|1519.6|1520.6|1520.4|1521|1520.4|1517.6|1517.2|83418
1613119200000|2021-02-12 08:40:00|1520.8|1520.6|1522|1521.4|1524.2|1524|1520.4|1520|203997
1613119500000|2021-02-12 08:45:00|1521.8|1521.2|1520.6|1520.2|1525|1524.8|1520.4|1520|162690
1613119800000|2021-02-12 08:50:00|1520.4|1520|1523.8|1523.4|1523.8|1523.4|1517.2|1517|145748
1613120100000|2021-02-12 08:55:00|1524|1523.6|1522.4|1521.6|1525.8|1525.6|1521.4|1521|86425
1613120400000|2021-02-12 09:00:00|1522.2|1521.4|1522.6|1522.2|1523|1522.4|1519.8|1519.4|78763
1613120700000|2021-02-12 09:05:00|1522.4|1522|1526|1525.6|1526.2|1526|1522.4|1522|104242
1613121000000|2021-02-12 09:10:00|1525.8|1525.4|1528|1527.6|1528.2|1527.8|1525.2|1525|107422
1613121300000|2021-02-12 09:15:00|1528.2|1527.8|1531|1530.6|1531.8|1531.4|1527.4|1527.2|114586
1613121600000|2021-02-12 09:20:00|1530.8|1530.4|1532.6|1532.2|1534.6|1534.2|1529.2|1528.8|236635
1613121900000|2021-02-12 09:25:00|1532.4|1532|1533.6|1533.2|1536.6|1536.2|1532|1531.6|215677
1613122200000|2021-02-12 09:30:00|1533.4|1533|1538.4|1538.2|1539|1538.8|1533.4|1533|149028
1613122500000|2021-02-12 09:35:00|1538.6|1538.4|1539.4|1539|1540.6|1540|1536.8|1536.6|90424
1613122800000|2021-02-12 09:40:00|1539.2|1538.8|1545.6|1545.2|1545.6|1545.2|1539.2|1538.8|92017
1613123100000|2021-02-12 09:45:00|1545.8|1545.4|1546.8|1546.4|1547.2|1547|1542.2|1542|84321
1613123400000|2021-02-12 09:50:00|1546.6|1546.2|1541.4|1541.2|1546.6|1546.2|1540.8|1540.6|81908
1613123700000|2021-02-12 09:55:00|1541.6|1541|1541.2|1540.8|1544.2|1543.8|1541.2|1540.8|37511
1613124000000|2021-02-12 10:00:00|1541.4|1541|1540.8|1540.4|1542.4|1542|1540|1539.8|54677
1613124300000|2021-02-12 10:05:00|1540.6|1540.2|1537.8|1537.6|1540.8|1540.6|1537.8|1537.4|63380
1613124600000|2021-02-12 10:10:00|1537.6|1537.4|1536|1535.8|1539|1538.6|1536|1535.6|69929
1613124900000|2021-02-12 10:15:00|1535.8|1535.6|1536|1535.8|1537.8|1537.4|1535.4|1535.2|56367
1613125200000|2021-02-12 10:20:00|1535.8|1535.6|1534.6|1534.4|1536|1535.8|1534.4|1534.2|72073
1613125500000|2021-02-12 10:25:00|1534.4|1534.2|1536.6|1536.2|1536.6|1536.2|1533.4|1533.2|35534
1613125800000|2021-02-12 10:30:00|1536.4|1536.4|1538|1537.8|1538.6|1538.4|1535.4|1535|55314
1613126100000|2021-02-12 10:35:00|1538.2|1538|1539.2|1538.8|1539.4|1539.2|1537.6|1537.4|66035
1613126400000|2021-02-12 10:40:00|1539|1539|1538.2|1537.8|1539.8|1539.4|1538.2|1537.6|32573
1613126700000|2021-02-12 10:45:00|1538.4|1538|1538.6|1538.2|1540.4|1540|1538.4|1538|54226
1613127000000|2021-02-12 10:50:00|1538.8|1538.4|1540.8|1540.4|1541.2|1541|1538.8|1538.4|68749
1613127300000|2021-02-12 10:55:00|1541|1540.6|1541.4|1541.2|1542|1541.8|1540.8|1540.6|71400
1613127600000|2021-02-12 11:00:00|1541.2|1541|1542.8|1542.6|1542.8|1542.6|1539.8|1539.6|57337
1613127900000|2021-02-12 11:05:00|1543|1542.8|1543.6|1543.4|1543.8|1543.6|1541.2|1541|54065
1613128200000|2021-02-12 11:10:00|1543.8|1543.6|1543|1542.6|1543.8|1543.6|1542.2|1542|28738
1613128500000|2021-02-12 11:15:00|1542.8|1542.8|1542.6|1542.4|1545|1544.8|1542.2|1542|61232
1613128800000|2021-02-12 11:20:00|1542.4|1542.2|1539.8|1539.4|1543.2|1543|1539.6|1539.4|50823
1613129100000|2021-02-12 11:25:00|1539.6|1539.6|1536.4|1536.2|1539.8|1539.6|1536.4|1536|59693
1613129400000|2021-02-12 11:30:00|1536.6|1536.4|1535|1534.8|1537.4|1537.2|1534.2|1534|115572
1613129700000|2021-02-12 11:35:00|1534.8|1534.6|1533.8|1533.4|1535.8|1535.6|1533|1532.8|126108
1613130000000|2021-02-12 11:40:00|1533.6|1533.6|1534.4|1534.2|1535.6|1535.4|1532.6|1532.4|105351
1613130300000|2021-02-12 11:45:00|1534.6|1534.4|1533.4|1533|1534.6|1534.4|1532|1531.8|90501
1613130600000|2021-02-12 11:50:00|1533.2|1532.8|1537.2|1536.8|1537.4|1537.2|1532.8|1532.6|69195
1613130900000|2021-02-12 11:55:00|1537.4|1537|1536.2|1535.8|1537.6|1537.4|1535.2|1535|79825
1613131200000|2021-02-12 12:00:00|1536|1536|1536|1535.8|1537.2|1537|1534.2|1534|153263
1613131500000|2021-02-12 12:05:00|1536.2|1536|1538.2|1537.8|1539|1538.8|1536.2|1536|71739
1613131800000|2021-02-12 12:10:00|1538|1538|1537.2|1536.8|1538.4|1538.2|1536.6|1536.2|47292
1613132100000|2021-02-12 12:15:00|1537.4|1537|1539.6|1539.2|1541.2|1540.8|1537.2|1536.8|138442
1613132400000|2021-02-12 12:20:00|1539.4|1539.4|1538.8|1538.6|1541|1540.8|1538.8|1538.6|34878
1613132700000|2021-02-12 12:25:00|1538.6|1538.4|1538.4|1538|1538.8|1538.6|1536.2|1536|60622
1613133000000|2021-02-12 12:30:00|1538.2|1538.2|1539.8|1539.4|1540|1539.8|1537.2|1537|103904
1613133300000|2021-02-12 12:35:00|1539.6|1539.2|1537.6|1537.2|1539.8|1539.6|1537.2|1537|44334
1613133600000|2021-02-12 12:40:00|1537.4|1537|1534.8|1534.6|1537.8|1537.6|1534.8|1534.6|74510
1613133900000|2021-02-12 12:45:00|1535|1534.8|1535.6|1535.2|1535.8|1535.6|1534.6|1534.4|67378
1613134200000|2021-02-12 12:50:00|1535.4|1535|1534.4|1534.2|1536.4|1536.2|1534.4|1534|42816
1613134500000|2021-02-12 12:55:00|1534.2|1534|1533|1532.8|1534.4|1534.2|1532|1531.8|83989
1613134800000|2021-02-12 13:00:00|1533.2|1533|1533.4|1533.2|1534.8|1534.6|1533.2|1533|51460
1613135100000|2021-02-12 13:05:00|1533.6|1533|1533.2|1532.8|1533.8|1533.6|1532.2|1532|43091
1613135400000|2021-02-12 13:10:00|1533|1533|1532.8|1532.4|1534.6|1534.2|1532.4|1532|43811
1613135700000|2021-02-12 13:15:00|1533|1532.6|1533.8|1533.4|1534.4|1534|1532.8|1532.6|41251
1613136000000|2021-02-12 13:20:00|1533.6|1533.2|1535|1534.8|1535|1534.8|1533.2|1533|28389
1613136300000|2021-02-12 13:25:00|1535.2|1535|1534.8|1534.6|1537.6|1537.2|1534.8|1534.4|74602
1613136600000|2021-02-12 13:30:00|1535|1534.4|1535.8|1535.4|1535.8|1535.6|1533.6|1533.2|65127
1613136900000|2021-02-12 13:35:00|1536|1535.8|1537|1536.6|1537|1536.8|1535.6|1535.4|46333
1613137200000|2021-02-12 13:40:00|1536.8|1536.4|1539.2|1539|1540.2|1540|1536.2|1536|144220
1613137500000|2021-02-12 13:45:00|1539.4|1539.2|1540.4|1540|1542|1541.8|1538.8|1538.6|83238
1613137800000|2021-02-12 13:50:00|1540.2|1539.8|1539.8|1539.4|1541.4|1541.2|1539|1538.6|71345
1613138100000|2021-02-12 13:55:00|1539.6|1539.2|1539.6|1539.2|1541.2|1541|1539.2|1539|43565
1613138400000|2021-02-12 14:00:00|1539.8|1539.4|1539.4|1539.2|1540.8|1540.6|1539.4|1539.2|43415
1613138700000|2021-02-12 14:05:00|1539.6|1539.4|1540|1539.8|1542.4|1542.2|1539.6|1539.4|91767
1613139000000|2021-02-12 14:10:00|1539.8|1539.6|1540|1539.6|1540.8|1540.6|1539.4|1539.2|59814
1613139300000|2021-02-12 14:15:00|1539.8|1539.8|1539.6|1539.2|1540.4|1540|1538.2|1538|43633
1613139600000|2021-02-12 14:20:00|1539.4|1539.4|1539.2|1539|1539.6|1539.4|1538.6|1538.2|34397
1613139900000|2021-02-12 14:25:00|1539|1538.8|1538.6|1538.2|1539.4|1539.2|1538.2|1538|66413
1613140200000|2021-02-12 14:30:00|1538.4|1538.4|1543.4|1543.2|1547|1546.4|1537.2|1537|380332
1613140500000|2021-02-12 14:35:00|1543.2|1543|1548.6|1548.2|1550|1549.6|1542.4|1542.2|242620
1613140800000|2021-02-12 14:40:00|1548.8|1548.4|1556.8|1556.4|1556.8|1556.6|1548.8|1548.2|251145
1613141100000|2021-02-12 14:45:00|1556.6|1556.2|1558|1557.6|1558.2|1558|1554.6|1554.2|206763
1613141400000|2021-02-12 14:50:00|1557.8|1557.8|1560.2|1559.8|1561|1560.4|1557.8|1557.2|213357
1613141700000|2021-02-12 14:55:00|1560|1559.6|1564|1563.6|1565.6|1564.8|1559.8|1559.6|241354
1613142000000|2021-02-12 15:00:00|1563.8|1563.4|1567.6|1567|1568|1567.8|1563|1562.8|268412
1613142300000|2021-02-12 15:05:00|1567.8|1567.2|1569|1568.8|1569.8|1569.4|1566.4|1565.8|226836
1613142600000|2021-02-12 15:10:00|1568.8|1568.6|1574.2|1573.8|1574.4|1574|1568.8|1568.6|303216
1613142900000|2021-02-12 15:15:00|1574.6|1574.2|1572.4|1572|1576|1575.4|1570.4|1570|275362
1613143200000|2021-02-12 15:20:00|1572.6|1572.2|1573.6|1573.2|1574.4|1574|1572|1571.8|202073
1613143500000|2021-02-12 15:25:00|1573.8|1573.4|1571.2|1570.6|1574.4|1574.2|1571|1570.6|186596
1613143800000|2021-02-12 15:30:00|1571|1570.8|1571.8|1571.4|1572|1571.6|1568.4|1568.2|176212
1613144100000|2021-02-12 15:35:00|1571.6|1571.6|1571|1570.6|1574.2|1574|1571|1570.6|147761
1613144400000|2021-02-12 15:40:00|1571.2|1570.8|1570.8|1570.2|1571.8|1571.4|1568.8|1568.4|106510
1613144700000|2021-02-12 15:45:00|1570.6|1570.4|1569.8|1569.4|1570.8|1570.6|1567.8|1567.4|102953
1613145000000|2021-02-12 15:50:00|1569.6|1569.2|1565|1564.6|1569.8|1569.6|1565|1564.6|182437
1613145300000|2021-02-12 15:55:00|1564.8|1564.4|1565|1564.4|1566.2|1566|1564|1563.6|178522
1613145600000|2021-02-12 16:00:00|1564.8|1564.6|1564.6|1564.4|1565|1564.8|1561.8|1561.6|144772
1613145900000|2021-02-12 16:05:00|1564.8|1564.2|1563.4|1563|1564.8|1564.6|1562|1561.8|106761
1613146200000|2021-02-12 16:10:00|1563.6|1563.2|1565.8|1565.4|1566.8|1566.4|1563.4|1563|205373
1613146500000|2021-02-12 16:15:00|1566|1565.6|1568.6|1568.2|1569.4|1569.2|1566|1565.6|229653
1613146800000|2021-02-12 16:20:00|1568.4|1568|1567.8|1567.4|1570|1569.6|1567.8|1567.4|192516
1613147100000|2021-02-12 16:25:00|1568|1567.6|1570|1569.4|1570|1569.6|1567.4|1567.2|205797
1613376000000|2021-02-15 08:00:00|1601.8|1600|1606|1605.4|1606.4|1605.8|1591.8|1590.2|735041
1613376300000|2021-02-15 08:05:00|1606.4|1605.6|1612.4|1612|1613.8|1612.8|1605.4|1604.6|430024
1613376600000|2021-02-15 08:10:00|1612.8|1612.2|1620.8|1620.6|1625.8|1625.4|1612.8|1612|636820
1613376900000|2021-02-15 08:15:00|1620.6|1620.4|1625.6|1625.2|1628|1627.8|1620.4|1619.6|574639
1613377200000|2021-02-15 08:20:00|1625.8|1625.4|1622|1621.6|1626|1625.8|1620.4|1619.6|413395
1613377500000|2021-02-15 08:25:00|1622.2|1621.8|1617.6|1617.4|1622.2|1622|1614.2|1613.8|250655
1613377800000|2021-02-15 08:30:00|1617.4|1617.2|1616.8|1616.4|1622|1621.4|1616|1615.4|311044
1613378100000|2021-02-15 08:35:00|1616.6|1616.2|1610.8|1610.2|1617|1616.6|1605|1604.8|371057
1613378400000|2021-02-15 08:40:00|1610.6|1610|1610.4|1609.8|1611.8|1611.4|1608|1607.4|159223
1613378700000|2021-02-15 08:45:00|1610.2|1609.6|1609.8|1609.4|1611.4|1611|1608.4|1608.2|86373
1613379000000|2021-02-15 08:50:00|1610|1609.6|1607.6|1607.2|1610|1609.8|1605.6|1605.2|141606
1613379300000|2021-02-15 08:55:00|1607.4|1607|1609.6|1609.2|1611|1610.8|1607.4|1607|69999
1613379600000|2021-02-15 09:00:00|1609.8|1609.4|1610.4|1610|1614.4|1614.2|1608.6|1608.4|137412
1613379900000|2021-02-15 09:05:00|1610.6|1610.2|1613.6|1613.2|1614.8|1614.4|1610.6|1610.2|80786
1613380200000|2021-02-15 09:10:00|1613.8|1613|1616|1615.8|1618|1617.6|1612.6|1612.2|142782
1613380500000|2021-02-15 09:15:00|1615.8|1615.6|1619.8|1619.2|1621|1620.4|1615|1614.8|264036
1613380800000|2021-02-15 09:20:00|1619.6|1619|1619.2|1618.4|1621.4|1621|1618.6|1618.4|182834
1613381100000|2021-02-15 09:25:00|1619.4|1618.6|1618.2|1617.8|1620.6|1620.4|1617.8|1617.6|85847
1613381400000|2021-02-15 09:30:00|1618|1618|1620.6|1620.2|1621.2|1621|1616|1615.4|142755
1613381700000|2021-02-15 09:35:00|1620.8|1620|1621.8|1621.6|1622.4|1622.2|1620.6|1620|94939
1613382000000|2021-02-15 09:40:00|1622|1622|1621.2|1620.8|1623.2|1622.8|1620.2|1620|95227
1613382300000|2021-02-15 09:45:00|1621.4|1621|1620.8|1620.2|1622|1621.6|1619.4|1619|75564
1613382600000|2021-02-15 09:50:00|1620.6|1620.4|1621|1620.6|1622.2|1621.8|1620|1619.6|98096
1613382900000|2021-02-15 09:55:00|1621.2|1620.8|1624|1623.8|1625.6|1625.4|1620.6|1620.4|336762
1613383200000|2021-02-15 10:00:00|1623.8|1623.6|1618.4|1618|1623.8|1623.6|1618.4|1618|59492
1613383500000|2021-02-15 10:05:00|1618.2|1617.8|1618.8|1618.4|1620.2|1620|1617.8|1617.4|57372
1613383800000|2021-02-15 10:10:00|1618.6|1618.6|1617.4|1617|1618.8|1618.6|1614.2|1614|76214
1613384100000|2021-02-15 10:15:00|1617.6|1617.2|1618.6|1618.2|1618.8|1618.6|1616.2|1615.8|83529
1613384400000|2021-02-15 10:20:00|1618.8|1618.4|1622.2|1621.8|1622.2|1622|1617.6|1617.2|190902
1613384700000|2021-02-15 10:25:00|1622.8|1622|1621|1620.6|1623|1622.8|1620.2|1620|82040
1613385000000|2021-02-15 10:30:00|1620.8|1620.4|1622|1621.6|1623.4|1623|1620.6|1620.2|98407
1613385300000|2021-02-15 10:35:00|1621.8|1621.4|1621.2|1621|1622.8|1622.6|1621|1620.8|72631
1613385600000|2021-02-15 10:40:00|1621.4|1621.2|1622.4|1622|1622.6|1622.4|1620.2|1620|66478
1613385900000|2021-02-15 10:45:00|1622.2|1621.8|1620.6|1620.4|1622.2|1621.8|1620.2|1620|51716
1613386200000|2021-02-15 10:50:00|1620.8|1620.6|1622.6|1622.4|1622.8|1622.6|1620.8|1620.6|96282
1613386500000|2021-02-15 10:55:00|1622.8|1622.6|1619.2|1618.8|1622.8|1622.6|1617.8|1617.6|73998
1613386800000|2021-02-15 11:00:00|1619|1619|1619.8|1619.2|1619.8|1619.4|1618|1617.6|58357
1613387100000|2021-02-15 11:05:00|1619.6|1619.4|1619.6|1619.4|1620.6|1620.4|1618.4|1618.2|48577
1613387400000|2021-02-15 11:10:00|1619.4|1619.2|1619.6|1619.2|1620.4|1620.2|1619.2|1618.8|37875
1613387700000|2021-02-15 11:15:00|1619.4|1619.4|1623.4|1623|1623.4|1623.2|1619.4|1619|130378
1613388000000|2021-02-15 11:20:00|1623.2|1622.8|1622|1621.6|1624|1623.8|1621.8|1621.6|63962
1613388300000|2021-02-15 11:25:00|1622.2|1621.8|1622.8|1622.4|1623|1622.6|1620.6|1620.4|80356
1613388600000|2021-02-15 11:30:00|1622.6|1622.6|1624|1623.6|1624.6|1624.4|1622.6|1622.4|76988
1613388900000|2021-02-15 11:35:00|1623.8|1623.8|1628.2|1628|1628.4|1628.2|1623.8|1623.8|353786
1613389200000|2021-02-15 11:40:00|1628|1627.8|1628.8|1628.4|1628.8|1628.6|1627.4|1627.2|111007
1613389500000|2021-02-15 11:45:00|1628.6|1628.2|1630.4|1630.2|1630.6|1630.4|1628.4|1628.2|173815
1613389800000|2021-02-15 11:50:00|1630.2|1630|1631.6|1631.4|1633.4|1633.2|1630|1629.8|183975
1613390100000|2021-02-15 11:55:00|1631.8|1631.6|1633|1632.8|1633.2|1633|1631|1630.6|76883
1613390400000|2021-02-15 12:00:00|1632.8|1632.6|1631.4|1631.2|1633|1632.8|1630.2|1630|85509
1613390700000|2021-02-15 12:05:00|1631.6|1631.4|1630|1629.8|1631.6|1631.4|1628.6|1628.4|158805
1613391000000|2021-02-15 12:10:00|1629.8|1629.6|1629.4|1629|1630|1629.6|1628.4|1628.2|50585
1613391300000|2021-02-15 12:15:00|1629.2|1628.8|1630.4|1630.2|1630.4|1630.2|1628|1627.6|72273
1613391600000|2021-02-15 12:20:00|1630.2|1630|1631.2|1631|1631.8|1631.6|1630|1629.8|110517
1613391900000|2021-02-15 12:25:00|1631|1630.8|1633|1632.8|1633.2|1632.8|1631|1630.8|87047
1613392200000|2021-02-15 12:30:00|1632.8|1632.6|1634|1633.8|1634.4|1634|1632.6|1632.4|131333
1613392500000|2021-02-15 12:35:00|1634.2|1634|1633.2|1633|1634.2|1634|1632.8|1632.6|90761
1613392800000|2021-02-15 12:40:00|1633|1632.8|1630.8|1630.6|1633|1632.8|1629.6|1629.2|250070
1613393100000|2021-02-15 12:45:00|1631|1630.8|1628.4|1628|1631|1630.8|1628.2|1628|57843
1613393400000|2021-02-15 12:50:00|1628.2|1628.2|1630.2|1630|1632|1631.6|1628.2|1628.2|76579
1613393700000|2021-02-15 12:55:00|1630.4|1630.2|1631|1630.8|1631.2|1631|1628.8|1628.4|48846
1613394000000|2021-02-15 13:00:00|1631.2|1631|1632.6|1632.4|1632.6|1632.4|1630|1629.8|60704
1613394300000|2021-02-15 13:05:00|1632.8|1632.2|1633.2|1632.8|1634.8|1634.4|1632.4|1632.2|79198
1613394600000|2021-02-15 13:10:00|1633|1632.6|1634.2|1634|1634.2|1634|1632.6|1632.4|52889
1613394900000|2021-02-15 13:15:00|1634.4|1634.2|1636.8|1636.6|1636.8|1636.6|1634.4|1634.2|166899
1613395200000|2021-02-15 13:20:00|1637|1636.8|1635.6|1635.4|1638.6|1638.4|1635.4|1635|212076
1613395500000|2021-02-15 13:25:00|1635.8|1635.6|1640.2|1640|1640.6|1640.2|1635.8|1635.6|187314
1613395800000|2021-02-15 13:30:00|1640|1639.8|1637|1636.8|1640.2|1640|1636.8|1636.6|55926
1613396100000|2021-02-15 13:35:00|1637.2|1636.6|1637|1636.8|1637.2|1637|1635.2|1635|77346
1613396400000|2021-02-15 13:40:00|1636.8|1636.6|1638.8|1638.6|1639|1638.8|1635.8|1635.6|104774
1613396700000|2021-02-15 13:45:00|1639|1638.8|1639|1638.8|1639.4|1639.2|1637.4|1637|95315
1613397000000|2021-02-15 13:50:00|1638.8|1638.6|1638|1637.8|1639.8|1639.6|1636.8|1636.4|137804
1613397300000|2021-02-15 13:55:00|1638.2|1638|1639.8|1639.4|1640|1639.8|1637.4|1637.2|108669
1613397600000|2021-02-15 14:00:00|1639.6|1639.2|1640.6|1640.4|1641.6|1641.4|1638.4|1638.2|273857
1613397900000|2021-02-15 14:05:00|1640.8|1640.2|1637.6|1637.2|1640.8|1640.4|1637.2|1637|135239
1613398200000|2021-02-15 14:10:00|1637.4|1637.4|1642|1641.6|1642.6|1642.2|1637.4|1637.4|152152
1613398500000|2021-02-15 14:15:00|1642.2|1641.8|1644.6|1644.2|1645.6|1645.2|1642.2|1641.8|199837
1613398800000|2021-02-15 14:20:00|1644.4|1644|1646.4|1646.2|1646.4|1646.2|1643.8|1643.6|200293
1613399100000|2021-02-15 14:25:00|1646.6|1646.4|1647.2|1647|1648.2|1647.8|1645|1644.8|228769
1613399400000|2021-02-15 14:30:00|1647|1646.8|1648|1647.8|1648.2|1647.8|1647|1646.8|328708
1613399700000|2021-02-15 14:35:00|1648.2|1647.6|1648|1647.8|1648.2|1648|1647.8|1647.6|424785
1613400000000|2021-02-15 14:40:00|1647.8|1647.6|1654.6|1654.2|1655.6|1655.2|1647.8|1647.6|726001
1613400300000|2021-02-15 14:45:00|1654.4|1654|1656.6|1656.4|1656.8|1656.6|1650.8|1650.6|312117
1613400600000|2021-02-15 14:50:00|1656.4|1656.2|1659.2|1659|1660.8|1660.6|1654.4|1654.2|352518
1613400900000|2021-02-15 14:55:00|1659.4|1659.2|1656.6|1656.2|1661|1660.8|1656.4|1656.2|223580
1613401200000|2021-02-15 15:00:00|1656.8|1656.4|1654.8|1654.4|1658.8|1658.6|1654|1653.6|179961
1613401500000|2021-02-15 15:05:00|1655|1654.6|1650.6|1650.4|1657|1656.8|1649.6|1649.4|325111
1613401800000|2021-02-15 15:10:00|1650.8|1650.6|1653.2|1653|1653.4|1653|1649.4|1649.2|369853
1613402100000|2021-02-15 15:15:00|1653.4|1653.2|1656.6|1656.4|1656.6|1656.4|1653.4|1653.2|319299
1613402400000|2021-02-15 15:20:00|1656.4|1656.2|1655.6|1655.4|1657.6|1657.2|1654.2|1654|245611
1613402700000|2021-02-15 15:25:00|1655.4|1655.2|1652.4|1652.2|1655.4|1655.2|1651.8|1651.4|205802
1613403000000|2021-02-15 15:30:00|1652.2|1652|1655.2|1655|1655.2|1655|1648.2|1648|288063
1613403300000|2021-02-15 15:35:00|1655.4|1655.2|1655.2|1655|1658.4|1658|1655.2|1655|120050
1613403600000|2021-02-15 15:40:00|1655.4|1655.2|1656|1655.6|1657|1656.8|1655|1654.8|155812
1613403900000|2021-02-15 15:45:00|1656.2|1655.8|1659|1658.8|1660.2|1660|1656|1655.8|271635
1613404200000|2021-02-15 15:50:00|1659.2|1659|1661.8|1661.6|1662|1661.6|1659.2|1659|238735
1613404500000|2021-02-15 15:55:00|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1658|1657.8|267497
1613404800000|2021-02-15 16:00:00|1661.6|1661.4|1660.2|1660|1662.8|1662.6|1658.8|1658.6|308335
1613405100000|2021-02-15 16:05:00|1660.4|1660.2|1656.8|1656.6|1661.8|1661.6|1656.8|1656.6|206315
1613405400000|2021-02-15 16:10:00|1657|1656.8|1659.2|1658.8|1659.6|1659.2|1656.2|1656|354697
1613405700000|2021-02-15 16:15:00|1659|1658.6|1661.8|1661.6|1662.4|1662.2|1658.8|1658.6|348276
1613406000000|2021-02-15 16:20:00|1662|1661.8|1661.6|1661.4|1664|1663.8|1661.2|1661|309387
1613406300000|2021-02-15 16:25:00|1661.8|1661.6|1663.6|1663|1664|1663.8|1660.4|1660|340989
1613462400000|2021-02-16 08:00:00|1669.6|1667.2|1688|1687|1688.8|1688.4|1667.4|1666.2|1057161
1613462700000|2021-02-16 08:05:00|1687.8|1686.6|1679.2|1678.4|1688.8|1687.8|1678|1677.2|253267
1613463000000|2021-02-16 08:10:00|1679|1678.2|1675.8|1675|1679|1678.2|1665.8|1665|222373
1613463300000|2021-02-16 08:15:00|1675.6|1674.8|1672.2|1671.6|1678.4|1678.2|1672|1671.4|249022
1613463600000|2021-02-16 08:20:00|1672|1671.4|1673.8|1673|1675.4|1675.2|1670.6|1670|216071
1613463900000|2021-02-16 08:25:00|1673.6|1673.2|1672.6|1672.2|1673.6|1673.2|1667|1666.4|546211
1613464200000|2021-02-16 08:30:00|1672.4|1672|1676|1675.4|1677.4|1677.2|1671.8|1671.4|125564
1613464500000|2021-02-16 08:35:00|1675.8|1675.2|1675.6|1675.4|1676|1675.6|1673.6|1673.2|88173
1613464800000|2021-02-16 08:40:00|1675.8|1675.2|1676.4|1676|1677.2|1677|1674.6|1674.2|77347
1613465100000|2021-02-16 08:45:00|1676.2|1675.8|1677.8|1677.4|1681.4|1681.2|1676|1675.6|187226
1613465400000|2021-02-16 08:50:00|1678|1677.6|1677.6|1677.2|1680|1679.8|1677.4|1677|89217
1613465700000|2021-02-16 08:55:00|1677.4|1677.4|1685.8|1685.4|1686|1685.8|1677|1676.6|209591
1613466000000|2021-02-16 09:00:00|1685.6|1685.2|1683.4|1683|1686|1685.8|1682.4|1682|184820
1613466300000|2021-02-16 09:05:00|1683.6|1683.2|1683.2|1682.8|1686.2|1686|1683|1682.8|219905
1613466600000|2021-02-16 09:10:00|1683|1683|1683.6|1683.2|1684.8|1684.4|1681.2|1680.8|174414
1613466900000|2021-02-16 09:15:00|1683.8|1683.4|1684.2|1684|1684.6|1684.2|1680.2|1680|148013
1613467200000|2021-02-16 09:20:00|1684.4|1683.8|1683|1682.6|1685.8|1685.6|1681.8|1681.6|168869
1613467500000|2021-02-16 09:25:00|1682.8|1682.4|1683|1682.6|1685|1684.8|1681.8|1681.6|76711
1613467800000|2021-02-16 09:30:00|1682.8|1682.2|1672.8|1672.4|1682.8|1682.4|1672|1671.6|187653
1613468100000|2021-02-16 09:35:00|1672.6|1672.2|1669|1668.4|1672.6|1672.4|1663.8|1663.6|285665
1613468400000|2021-02-16 09:40:00|1669.2|1668.6|1667.2|1667|1671.8|1671.4|1666|1665.6|161391
1613468700000|2021-02-16 09:45:00|1667|1666.8|1670.6|1670.2|1671.6|1671|1666.8|1666.4|103854
1613469000000|2021-02-16 09:50:00|1670.4|1670.4|1674.2|1673.8|1674.8|1674.4|1670|1669.6|154686
1613469300000|2021-02-16 09:55:00|1674|1673.6|1672.2|1671.8|1674|1673.8|1670.4|1670.2|83746
1613469600000|2021-02-16 10:00:00|1672|1671.6|1671.4|1671|1673.6|1673.4|1669.8|1669.4|108320
1613469900000|2021-02-16 10:05:00|1671.2|1671.2|1672.8|1672.4|1674|1673.8|1671.2|1671|79832
1613470200000|2021-02-16 10:10:00|1672.6|1672.2|1670.2|1669.6|1672.6|1672.2|1667.6|1667.4|60496
1613470500000|2021-02-16 10:15:00|1670|1669.8|1667.8|1667.6|1670.2|1670|1665.8|1665.4|111170
1613470800000|2021-02-16 10:20:00|1667.6|1667.4|1667|1666.6|1668|1667.6|1665.6|1665.4|81309
1613471100000|2021-02-16 10:25:00|1666.8|1666.4|1669.4|1669|1670.4|1670|1666|1665.8|69992
1613471400000|2021-02-16 10:30:00|1669.6|1669.2|1672.6|1672.2|1673|1672.8|1669.2|1669|46092
1613471700000|2021-02-16 10:35:00|1672.4|1672|1673.2|1672.8|1674.4|1674|1671.8|1671.4|69023
1613472000000|2021-02-16 10:40:00|1673.4|1672.6|1672|1671.6|1673.4|1672.8|1669.6|1669.4|96602
1613472300000|2021-02-16 10:45:00|1672.2|1671.8|1667.4|1667.2|1672.6|1672.2|1667.2|1667|79831
1613472600000|2021-02-16 10:50:00|1667.2|1667|1664.8|1664.6|1668.6|1668.2|1664.8|1664.6|118135
1613472900000|2021-02-16 10:55:00|1665|1664.8|1662.6|1662.2|1666.6|1666|1662.4|1662.2|89860
1613473200000|2021-02-16 11:00:00|1662.8|1662.4|1659.2|1658.8|1663|1662.8|1658.2|1657.6|213363
1613473500000|2021-02-16 11:05:00|1659|1658.6|1659|1658.6|1660.6|1660.4|1656.8|1656.6|126961
1613473800000|2021-02-16 11:10:00|1658.8|1658.4|1659.8|1659.6|1659.8|1659.6|1656.6|1656.4|78906
1613474100000|2021-02-16 11:15:00|1660|1659.8|1659.8|1659.4|1661|1660.8|1658.6|1658.4|68918
1613474400000|2021-02-16 11:20:00|1660|1659.6|1662.6|1662.2|1663|1662.8|1659.2|1659|101685
1613474700000|2021-02-16 11:25:00|1662.8|1662.4|1662.4|1662|1664.2|1664|1661.8|1661.6|65355
1613475000000|2021-02-16 11:30:00|1662.2|1662.2|1662.6|1662.2|1665|1664.8|1662|1661.8|101431
1613475300000|2021-02-16 11:35:00|1662.4|1662.4|1662.6|1662.2|1663.4|1663|1659|1658.8|137868
1613475600000|2021-02-16 11:40:00|1662.8|1662.4|1662.6|1662.2|1662.8|1662.6|1661.2|1661|35244
1613475900000|2021-02-16 11:45:00|1662.4|1662|1662|1661.6|1663.4|1663.2|1661.8|1661.4|82537
1613476200000|2021-02-16 11:50:00|1661.8|1661.4|1655.8|1655.4|1662.2|1662|1655.6|1655.2|244625
1613476500000|2021-02-16 11:55:00|1655.6|1655.2|1659.8|1659.4|1660|1659.6|1654.6|1654.2|150240
1613476800000|2021-02-16 12:00:00|1659.2|1659|1656|1655.8|1659.2|1659|1654.6|1654.2|61669
1613477100000|2021-02-16 12:05:00|1656.2|1655.6|1657.4|1657.2|1659.6|1659.2|1655.8|1655.4|40793
1613477400000|2021-02-16 12:10:00|1657.2|1657|1658|1657.6|1658.4|1658.2|1656.6|1656.2|31808
1613477700000|2021-02-16 12:15:00|1657.8|1657.8|1656|1655.8|1658|1657.8|1656|1655.6|61466
1613478000000|2021-02-16 12:20:00|1655.8|1655.6|1654.4|1654|1656|1655.8|1654.2|1654|44184
1613478300000|2021-02-16 12:25:00|1654.2|1654.2|1652.8|1652.6|1655.6|1655.2|1652.8|1652.6|56105
1613478600000|2021-02-16 12:30:00|1652.6|1652.4|1654.4|1654|1655.6|1655.2|1652.4|1652.2|80999
1613478900000|2021-02-16 12:35:00|1654.2|1653.8|1657.4|1657|1657.4|1657.2|1652.2|1652|85214
1613479200000|2021-02-16 12:40:00|1657.6|1656.8|1658.8|1658.4|1659|1658.8|1656.4|1656.2|161131
1613479500000|2021-02-16 12:45:00|1659|1658.6|1660.6|1660.2|1661.8|1661.6|1658.8|1658.6|112045
1613479800000|2021-02-16 12:50:00|1660.4|1660.4|1655.6|1655.2|1660.4|1660.4|1654.8|1654.4|63712
1613480100000|2021-02-16 12:55:00|1655.8|1655.4|1657.2|1657|1658|1657.6|1655.8|1655.4|25406
1613480400000|2021-02-16 13:00:00|1657.4|1657.2|1653.6|1653.4|1658.4|1658|1653.4|1653.2|61784
1613480700000|2021-02-16 13:05:00|1653.4|1653.2|1653.4|1653|1655.8|1655.6|1652.8|1652|120821
1613481000000|2021-02-16 13:10:00|1653.2|1653.2|1655.6|1655.2|1656|1655.8|1653|1652.6|48115
1613481300000|2021-02-16 13:15:00|1655.4|1655.4|1654.2|1654|1656.4|1656.2|1654.2|1654|46807
1613481600000|2021-02-16 13:20:00|1654|1653.8|1656.4|1656|1657.4|1657|1654|1653.6|71546
1613481900000|2021-02-16 13:25:00|1656.2|1656.2|1656.6|1656.4|1657|1656.8|1655.6|1655.2|50799
1613482200000|2021-02-16 13:30:00|1656.8|1656.2|1655|1654.6|1657.4|1657|1654.4|1654.2|41168
1613482500000|2021-02-16 13:35:00|1654.8|1654.4|1653.2|1652.8|1655.4|1655.2|1653|1652.8|101175
1613482800000|2021-02-16 13:40:00|1653|1652.6|1653.8|1653.4|1654.6|1654.4|1651.6|1651.4|110289
1613483100000|2021-02-16 13:45:00|1654|1653.6|1652|1651.6|1654.4|1654|1651|1650.8|117256
1613483400000|2021-02-16 13:50:00|1651.8|1651.4|1650.2|1650|1652|1651.8|1649.8|1649.4|191159
1613483700000|2021-02-16 13:55:00|1650|1649.8|1651.2|1651|1652.6|1652.4|1649.2|1649|119656
1613484000000|2021-02-16 14:00:00|1651|1650.8|1643|1642.6|1651.4|1651.2|1639|1638.6|224965
1613484300000|2021-02-16 14:05:00|1642.8|1642.4|1647.4|1647.2|1647.4|1647.2|1641.8|1641.4|91649
1613484600000|2021-02-16 14:10:00|1647.2|1647|1648.8|1648.6|1649.2|1649|1646.4|1646.2|105511
1613484900000|2021-02-16 14:15:00|1648.6|1648.4|1647.8|1647.6|1649.6|1649.4|1647.2|1647|113986
1613485200000|2021-02-16 14:20:00|1647.6|1647.4|1646.8|1646.4|1647.6|1647.4|1645|1644.8|161394
1613485500000|2021-02-16 14:25:00|1646.6|1646.2|1646.2|1645.8|1647.4|1647.2|1641.8|1641.6|170299
1613485800000|2021-02-16 14:30:00|1646.4|1646|1643.6|1643.2|1657.6|1657.4|1642|1641.8|488912
1613486100000|2021-02-16 14:35:00|1643.8|1643|1650|1649.8|1651.2|1651|1643.8|1643|206607
1613486400000|2021-02-16 14:40:00|1650.2|1650|1655.2|1654.8|1656.4|1656|1646.6|1646|207645
1613486700000|2021-02-16 14:45:00|1655|1655|1661.6|1661.4|1662.6|1662.2|1651.8|1651.4|125833
1613487000000|2021-02-16 14:50:00|1661.8|1661.6|1664|1663.4|1664.4|1664|1657.6|1657|155053
1613487300000|2021-02-16 14:55:00|1663.8|1663.2|1664.4|1663.8|1668|1667.6|1662.6|1662.4|202655
1613487600000|2021-02-16 15:00:00|1664.6|1664|1657.8|1657|1665.6|1665.2|1657.8|1657|244697
1613487900000|2021-02-16 15:05:00|1657.6|1657.2|1657.2|1656.6|1659.4|1659.2|1654.2|1653.8|168567
1613488200000|2021-02-16 15:10:00|1657|1656.4|1653|1652.4|1659.4|1659|1652.2|1651.8|129274
1613488500000|2021-02-16 15:15:00|1652.8|1652.2|1654.4|1654|1656|1655.6|1650|1649.4|152624
1613488800000|2021-02-16 15:20:00|1654.6|1653.8|1654|1653.4|1658.4|1658.2|1653|1652.8|174021
1613489100000|2021-02-16 15:25:00|1653.8|1653.6|1661.6|1661|1661.6|1661.2|1652.6|1652.2|94809
1613489400000|2021-02-16 15:30:00|1661.8|1661.2|1662.6|1662.2|1663.8|1663.6|1658.6|1658.2|265596
1613489700000|2021-02-16 15:35:00|1662.4|1662|1661|1660.6|1662.8|1662.6|1659.4|1659|181220
1613490000000|2021-02-16 15:40:00|1660.8|1660.4|1662|1661.8|1664.2|1663.8|1660.2|1660|239984
1613490300000|2021-02-16 15:45:00|1662.2|1662|1661.4|1661|1664|1663.8|1658.4|1658.2|125579
1613490600000|2021-02-16 15:50:00|1661.2|1660.8|1660.2|1659.8|1663.4|1663|1659.8|1659.6|160822
1613490900000|2021-02-16 15:55:00|1660|1659.6|1662.6|1662|1664|1663.6|1658.6|1658.4|225614
1613491200000|2021-02-16 16:00:00|1662.4|1661.8|1665.8|1665.6|1666.4|1666|1661.2|1661|192643
1613491500000|2021-02-16 16:05:00|1665.6|1665.4|1667.6|1667.2|1669.6|1669.2|1665|1664.8|206082
1613491800000|2021-02-16 16:10:00|1667.8|1667.4|1660|1659.6|1668|1667.8|1660|1659.6|319044
1613492100000|2021-02-16 16:15:00|1659.8|1659.4|1661.2|1660.8|1662.2|1662|1658|1657.6|202971
1613492400000|2021-02-16 16:20:00|1661|1660.6|1663.2|1662.8|1664|1663.8|1660.4|1660.2|158938
1613492700000|2021-02-16 16:25:00|1663.4|1663|1661.2|1660.8|1664.8|1664.4|1661.2|1660.8|217440
1613548800000|2021-02-17 08:00:00|1665|1664.8|1678.8|1677.2|1679.8|1678.8|1665|1664|653734
1613549100000|2021-02-17 08:05:00|1678.6|1677.4|1674|1673.2|1680|1679.4|1669|1668.2|179960
1613549400000|2021-02-17 08:10:00|1673.8|1673|1666.2|1665.6|1674|1673.4|1663.2|1662.4|118254
1613549700000|2021-02-17 08:15:00|1666.4|1665.8|1664.2|1663.6|1667.2|1667|1661.2|1660.8|154656
1613550000000|2021-02-17 08:20:00|1664.4|1663.4|1669.8|1669.6|1672.4|1672|1663.4|1663.2|146726
1613550300000|2021-02-17 08:25:00|1670|1669.4|1672.2|1671.4|1674|1673.6|1669.8|1669.4|111694
1613550600000|2021-02-17 08:30:00|1672|1671.6|1671.8|1671.4|1672.6|1672|1668.4|1668|65682
1613550900000|2021-02-17 08:35:00|1672|1671.6|1673.2|1672.8|1673.6|1673.2|1670.6|1670.2|70265
1613551200000|2021-02-17 08:40:00|1673.4|1673|1673.6|1673.2|1674.6|1674.2|1670.8|1670.4|113679
1613551500000|2021-02-17 08:45:00|1673.8|1673.4|1675.8|1675.4|1676.6|1676.4|1673.8|1673.4|145959
1613551800000|2021-02-17 08:50:00|1676|1676|1678.6|1678|1678.6|1678.4|1674.8|1674.6|190836
1613552100000|2021-02-17 08:55:00|1678.4|1677.8|1677.4|1677|1679.8|1679.6|1676.4|1676|148204
1613552400000|2021-02-17 09:00:00|1677.2|1676.8|1675|1674.8|1677.4|1677|1673.8|1673.6|80851
1613552700000|2021-02-17 09:05:00|1674.8|1674.6|1673.6|1673|1675.4|1675.2|1672.6|1672.4|86694
1613553000000|2021-02-17 09:10:00|1673.4|1673.2|1672.6|1672.4|1674.2|1673.8|1671|1670.8|123063
1613553300000|2021-02-17 09:15:00|1672.4|1672.2|1675|1674.6|1675.2|1675|1671|1670.8|103447
1613553600000|2021-02-17 09:20:00|1674.8|1674.8|1676.8|1676.4|1677.8|1677.4|1674|1673.4|109051
1613553900000|2021-02-17 09:25:00|1677|1676.6|1677.2|1677|1678.4|1678|1675|1674.8|74674
1613554200000|2021-02-17 09:30:00|1677|1676.8|1678.4|1677.8|1678.6|1678.2|1676.2|1675.8|98531
1613554500000|2021-02-17 09:35:00|1678.2|1678|1678.4|1678|1678.8|1678.4|1675.8|1675.6|112747
1613554800000|2021-02-17 09:40:00|1678.2|1677.8|1682.4|1682.2|1682.6|1682.4|1678|1677.6|319151
1613555100000|2021-02-17 09:45:00|1682|1682|1683|1682.8|1683|1682.8|1681.6|1681.2|114569
1613555400000|2021-02-17 09:50:00|1683.2|1683|1680.4|1680|1684|1683.8|1680.4|1680|98779
1613555700000|2021-02-17 09:55:00|1680.2|1680.2|1681.8|1681.4|1682.6|1682.4|1678.6|1678.4|208302
1613556000000|2021-02-17 10:00:00|1682|1681.6|1678.4|1678.2|1682.2|1682|1678.2|1678|107951
1613556300000|2021-02-17 10:05:00|1678.2|1678|1680.6|1680.4|1680.8|1680.6|1678.2|1678|67230
1613556600000|2021-02-17 10:10:00|1680.8|1680.6|1683.8|1683.6|1683.8|1683.6|1680.6|1680.4|149777
1613556900000|2021-02-17 10:15:00|1683.6|1683.4|1683.2|1682.8|1684.4|1684|1682.4|1682|85663
1613557200000|2021-02-17 10:20:00|1683|1682.6|1680.8|1680.4|1683.2|1683|1680.8|1680.4|96536
1613557500000|2021-02-17 10:25:00|1681|1680.6|1683.4|1683|1683.6|1683.4|1680.2|1680|87890
1613557800000|2021-02-17 10:30:00|1683.2|1682.8|1683.2|1683|1685.8|1685.6|1682.8|1682.6|130647
1613558100000|2021-02-17 10:35:00|1683|1682.8|1679|1678.6|1683.6|1683.4|1678.6|1678.2|75677
1613558400000|2021-02-17 10:40:00|1678.8|1678.8|1677|1676.8|1679.8|1679.4|1676.8|1676.6|37389
1613558700000|2021-02-17 10:45:00|1677.2|1677|1676.4|1676.2|1678|1677.8|1675.6|1675.4|56303
1613559000000|2021-02-17 10:50:00|1676.2|1676|1675.6|1675.2|1677|1676.8|1674.8|1674.4|74442
1613559300000|2021-02-17 10:55:00|1675.4|1675|1680.6|1680.4|1680.8|1680.4|1675.2|1675|64752
1613559600000|2021-02-17 11:00:00|1680.8|1680.6|1679.6|1679.4|1682|1681.6|1679.2|1679|87111
1613559900000|2021-02-17 11:05:00|1679.4|1679.2|1676.4|1676|1680.6|1680.4|1675.6|1675.4|73177
1613560200000|2021-02-17 11:10:00|1676.6|1676.2|1678.2|1677.8|1679.8|1679.6|1676.4|1676|70054
1613560500000|2021-02-17 11:15:00|1678.4|1678|1681.2|1680.8|1681.2|1681|1677.6|1677.4|58964
1613560800000|2021-02-17 11:20:00|1681|1680.6|1682.8|1682.4|1683.6|1683.4|1680.8|1680.6|64549
1613561100000|2021-02-17 11:25:00|1682.6|1682.2|1684.6|1684.4|1684.8|1684.6|1682.4|1682.2|78530
1613561400000|2021-02-17 11:30:00|1684.8|1684.6|1684.2|1684|1685.8|1685.6|1683.6|1683.4|94689
1613561700000|2021-02-17 11:35:00|1684|1683.8|1685|1684.8|1685|1684.8|1683.2|1683|30766
1613562000000|2021-02-17 11:40:00|1684.8|1684.6|1683.4|1683|1685|1684.8|1682.2|1681.6|83028
1613562300000|2021-02-17 11:45:00|1683.2|1683.2|1681.8|1681.6|1683.4|1683.2|1681.8|1681.4|41525
1613562600000|2021-02-17 11:50:00|1682|1681.8|1682.4|1682.2|1683.4|1683.2|1681.8|1681.4|52901
1613562900000|2021-02-17 11:55:00|1682.6|1682.4|1684.8|1684.6|1685|1684.8|1681.8|1681.6|60030
1613563200000|2021-02-17 12:00:00|1684.6|1684.4|1683.4|1683.2|1684.6|1684.4|1683|1682.8|41578
1613563500000|2021-02-17 12:05:00|1683.4|1683|1682.2|1681.6|1684|1683.4|1681.8|1681.4|10151
1613563800000|2021-02-17 12:10:00|1682|1681.4|1682|1681.4|1683.4|1683|1681|1680.4|7380
1613564100000|2021-02-17 12:15:00|1682.2|1681.6|1683.6|1683.2|1684|1683.4|1681.6|1681.2|8929
1613564400000|2021-02-17 12:20:00|1683.4|1683|1681.2|1680.8|1684.2|1683.8|1681|1680.6|15465
1613564700000|2021-02-17 12:25:00|1681.4|1681|1681.4|1681|1681.4|1681|1681|1680.4|1351
1613565000000|2021-02-17 12:30:00|1681.6|1681.4|1684|1683.6|1684|1683.8|1680.8|1680.6|100686
1613565300000|2021-02-17 12:35:00|1683.8|1683.8|1683.4|1682.8|1685.8|1685.6|1683|1682.8|137061
1613565600000|2021-02-17 12:40:00|1683.2|1683|1683.8|1683.6|1684.8|1684.2|1682.2|1682|55137
1613565900000|2021-02-17 12:45:00|1683.6|1683.4|1683.8|1683.6|1684.6|1684.4|1681.6|1681.4|96793
1613566200000|2021-02-17 12:50:00|1684|1683.8|1682.6|1682.4|1685|1684.8|1680.6|1680.2|100537
1613566500000|2021-02-17 12:55:00|1682.8|1682.6|1682.6|1682.4|1683.2|1683|1681.4|1681.2|72984
1613566800000|2021-02-17 13:00:00|1682.8|1682.2|1682.8|1682.6|1683|1682.6|1681.4|1681|77168
1613567100000|2021-02-17 13:05:00|1682.6|1682.4|1680.2|1679.8|1683|1682.6|1679.8|1679.6|116428
1613567400000|2021-02-17 13:10:00|1680.4|1680|1683.2|1683|1684|1683.8|1680.2|1679.8|83805
1613567700000|2021-02-17 13:15:00|1683.4|1683.2|1684.6|1684.4|1685|1684.8|1682.8|1682.6|81804
1613568000000|2021-02-17 13:20:00|1684.4|1684.2|1684.4|1684.2|1685.4|1685|1684|1683.6|72996
1613568300000|2021-02-17 13:25:00|1684.6|1684.4|1685.6|1685.2|1686.4|1686.2|1684.2|1684|157170
1613568600000|2021-02-17 13:30:00|1685.8|1685.4|1688.2|1688|1688.8|1688.4|1685.8|1685.4|162976
1613568900000|2021-02-17 13:35:00|1688.4|1688.2|1689.2|1689|1689.4|1689.2|1686.2|1686|172447
1613569200000|2021-02-17 13:40:00|1689.4|1689.2|1693|1692.6|1693.2|1693|1689|1688.8|269832
1613569500000|2021-02-17 13:45:00|1692.8|1692.8|1694.2|1694|1695|1694.8|1692.4|1692.2|221481
1613569800000|2021-02-17 13:50:00|1694|1693.8|1689.6|1689.2|1694.6|1694.4|1688.4|1688.2|124695
1613570100000|2021-02-17 13:55:00|1689.4|1689|1686.8|1686.4|1689.8|1689.6|1686.4|1686.2|195951
1613570400000|2021-02-17 14:00:00|1686.6|1686.6|1686.4|1686.2|1688.8|1688.4|1685|1684.8|76986
1613570700000|2021-02-17 14:05:00|1686.6|1686.4|1675.8|1675.4|1687|1686.8|1675.8|1675.2|219328
1613571000000|2021-02-17 14:10:00|1676|1675.6|1665.6|1665.2|1676.2|1676|1665.4|1665|376349
1613571300000|2021-02-17 14:15:00|1665.2|1665|1664|1663.6|1667.2|1666.8|1660.6|1660.2|312396
1613571600000|2021-02-17 14:20:00|1663.8|1663.4|1672.6|1672.2|1673.2|1672.6|1663.6|1663|179363
1613571900000|2021-02-17 14:25:00|1672.4|1672|1671.4|1671.2|1673.6|1673.2|1667.4|1667|210487
1613572200000|2021-02-17 14:30:00|1671.6|1671|1666.6|1666.2|1674.4|1673.8|1666.2|1666|401028
1613572500000|2021-02-17 14:35:00|1666.4|1666|1658.6|1657.6|1666.6|1666.2|1652.2|1651.8|497980
1613572800000|2021-02-17 14:40:00|1658.2|1657.4|1666|1665.2|1666.6|1665.8|1654.8|1654.4|341666
1613573100000|2021-02-17 14:45:00|1666.2|1665.4|1672.6|1672.2|1673|1672.6|1664.6|1664.4|335079
1613573400000|2021-02-17 14:50:00|1672.8|1672.4|1675.6|1675.2|1677|1676.6|1672.6|1672.2|280046
1613573700000|2021-02-17 14:55:00|1675.8|1675.4|1679.6|1679.4|1681|1680.6|1675.6|1675.2|227855
1613574000000|2021-02-17 15:00:00|1679.8|1679.6|1678.6|1678.4|1681.4|1680.8|1678.2|1677.8|231598
1613574300000|2021-02-17 15:05:00|1678.8|1678.6|1685|1684.4|1685.6|1685|1677.2|1677|178660
1613574600000|2021-02-17 15:10:00|1684.8|1684.2|1683.8|1683.4|1686.4|1686|1682.6|1682.4|145869
1613574900000|2021-02-17 15:15:00|1683.6|1683.2|1680.6|1680.4|1684.4|1684|1679|1678.6|207564
1613575200000|2021-02-17 15:20:00|1680.4|1680.2|1677.8|1677.6|1682.8|1682.4|1676.2|1675.8|157281
1613575500000|2021-02-17 15:25:00|1677.6|1677.4|1677|1676.4|1678.6|1678.2|1674.8|1674.4|142321
1613575800000|2021-02-17 15:30:00|1676.8|1676.6|1678.4|1677.8|1680.4|1680.2|1674.6|1674.2|217593
1613576100000|2021-02-17 15:35:00|1678.6|1677.6|1680.2|1679.8|1681.6|1681.2|1677.2|1676.6|245424
1613576400000|2021-02-17 15:40:00|1680|1679.6|1678.6|1678.4|1682|1681.8|1677|1676.6|190161
1613576700000|2021-02-17 15:45:00|1678.8|1678.6|1686.8|1686.4|1686.8|1686.4|1678|1677.8|229026
1613577000000|2021-02-17 15:50:00|1686.6|1686.2|1684.4|1684|1687.6|1687.2|1683.2|1682.8|169811
1613577300000|2021-02-17 15:55:00|1684.6|1684.2|1683.6|1683.2|1684.8|1684.6|1681.8|1681.2|181137
1613577600000|2021-02-17 16:00:00|1683.8|1683.4|1678.4|1678.2|1684.6|1684.4|1677.8|1677.6|226714
1613577900000|2021-02-17 16:05:00|1678.2|1678|1677.4|1677.2|1679.4|1679.2|1676.2|1676|231902
1613578200000|2021-02-17 16:10:00|1677.2|1677|1676|1675.8|1677.4|1677|1674|1673.6|212007
1613578500000|2021-02-17 16:15:00|1675.8|1675.6|1673.8|1673.4|1675.8|1675.6|1672.8|1672.6|158688
1613578800000|2021-02-17 16:20:00|1674|1673.6|1675.6|1675.2|1676.8|1676.4|1672.4|1672|186086
1613579100000|2021-02-17 16:25:00|1675.4|1675|1672.2|1671.8|1676.2|1675.8|1672.2|1671.8|275206
1613635200000|2021-02-18 08:00:00|1669.2|1669|1674|1672.8|1675|1674.2|1662.6|1662|331442
1613635500000|2021-02-18 08:05:00|1674.2|1673|1666.8|1666.2|1680|1679.4|1666.8|1666.2|133662
1613635800000|2021-02-18 08:10:00|1667|1666.4|1668|1667.2|1672|1671.2|1664|1663.2|148465
1613636100000|2021-02-18 08:15:00|1667.8|1667.4|1663.6|1663|1668.4|1668|1663.2|1662.6|109267
1613636400000|2021-02-18 08:20:00|1663.4|1663.2|1663|1662.4|1665.6|1665.4|1661.8|1661.2|193347
1613636700000|2021-02-18 08:25:00|1663.2|1662.2|1659.2|1658.8|1665.4|1664.8|1659|1658.6|114537
1613637000000|2021-02-18 08:30:00|1659.4|1658.6|1667.4|1667|1667.4|1667|1659.4|1658.6|93811
1613637300000|2021-02-18 08:35:00|1667.6|1667.2|1665.2|1664.8|1668.6|1668.2|1664.6|1664.2|124866
1613637600000|2021-02-18 08:40:00|1665.4|1665|1669|1668.4|1669.2|1668.8|1664.4|1664|54071
1613637900000|2021-02-18 08:45:00|1669.2|1668.6|1669.8|1669.4|1671|1670.4|1667.8|1667.6|78806
1613638200000|2021-02-18 08:50:00|1670|1669.6|1668.6|1668.2|1670.4|1670|1666|1665.8|155562
1613638500000|2021-02-18 08:55:00|1668.4|1668|1668.8|1668.4|1669.8|1669.2|1667.2|1666.8|69517
1613638800000|2021-02-18 09:00:00|1669|1668.6|1671|1670.8|1672|1671.6|1668.4|1668.2|151005
1613639100000|2021-02-18 09:05:00|1671.2|1671|1667.2|1667|1671.2|1671|1667.2|1667|121544
1613639400000|2021-02-18 09:10:00|1667|1666.8|1664.6|1664.2|1667|1666.8|1663.8|1663.4|225
1613639700000|2021-02-18 09:15:00|1664.8|1664.4|1660.8|1660.4|1665|1664.8|1660|1659.8|571
1613640000000|2021-02-18 09:20:00|1660.6|1660.2|1658.2|1657.6|1661.6|1661.4|1657.6|1657.4|1018
1613640300000|2021-02-18 09:25:00|1658|1657.8|1654|1653.6|1658.8|1658.6|1653.2|1653|0
1613640600000|2021-02-18 09:30:00|1654.2|1653.8|1655.2|1654.6|1656.8|1656.4|1653.6|1653.4|0
1613640900000|2021-02-18 09:35:00|1655|1654.8|1652.8|1652.4|1655.8|1655.6|1652.2|1652|276
1613641200000|2021-02-18 09:40:00|1652.6|1652.2|1657|1656.6|1657.6|1657.4|1652|1651.6|278
1613641500000|2021-02-18 09:45:00|1656.8|1656.8|1658|1657.8|1659.2|1658.8|1656.4|1656|31
1613641800000|2021-02-18 09:50:00|1657.8|1657.6|1656.6|1656|1658.8|1658.4|1655.8|1655.4|114
1613642100000|2021-02-18 09:55:00|1656.4|1656.2|1657.4|1657|1657.6|1657.2|1655.4|1655|69
1613642400000|2021-02-18 10:00:00|1657.6|1657.2|1659.6|1659.2|1660.6|1660.4|1657.2|1657|7
1613642700000|2021-02-18 10:05:00|1659.8|1659.4|1658.6|1658|1661.4|1661|1658|1657.6|0
1613643000000|2021-02-18 10:10:00|1658.8|1658.2|1656.4|1656.2|1659.4|1659.2|1656|1655.6|290
1613643300000|2021-02-18 10:15:00|1656.6|1656.4|1655.6|1655.4|1657.2|1656.8|1654|1653.8|0
1613643600000|2021-02-18 10:20:00|1655.8|1655.6|1651|1650.6|1655.8|1655.6|1650.6|1650.2|1646
1613643900000|2021-02-18 10:25:00|1650.8|1650.8|1649.8|1649.4|1653.6|1653.4|1649.2|1649|202451
1613644200000|2021-02-18 10:30:00|1649.6|1649.6|1650.4|1650|1651|1650.8|1647.8|1647.6|182129
1613644500000|2021-02-18 10:35:00|1650.6|1650.2|1646.6|1646.2|1650.8|1650.4|1646.4|1646|104348
1613644800000|2021-02-18 10:40:00|1646.8|1646.4|1645.4|1645|1647.4|1647.2|1643|1642.6|143498
1613645100000|2021-02-18 10:45:00|1645.2|1645.2|1641.6|1641.4|1645.8|1645.4|1641.2|1641|104434
1613645400000|2021-02-18 10:50:00|1641.8|1641.6|1639.6|1639.2|1642.6|1642|1639.2|1639|133835
1613645700000|2021-02-18 10:55:00|1639.8|1639.4|1637.4|1637.2|1641.4|1641|1637|1636.6|88171
1613646000000|2021-02-18 11:00:00|1637.2|1637|1632.4|1632|1637.8|1637.4|1631.6|1631.4|152799
1613646300000|2021-02-18 11:05:00|1632.2|1631.8|1637.4|1637|1638.4|1637.8|1630.6|1630.2|177262
1613646600000|2021-02-18 11:10:00|1637.2|1636.8|1639.2|1639|1641.2|1640.4|1637|1636.4|105303
1613646900000|2021-02-18 11:15:00|1639.4|1638.8|1642.4|1642|1642.8|1642.6|1638.6|1638.4|64257
1613647200000|2021-02-18 11:20:00|1642.2|1641.8|1642.2|1641.8|1642.2|1641.8|1639.8|1639.6|53896
1613647500000|2021-02-18 11:25:00|1642|1641.6|1640.4|1640|1642|1641.6|1639.8|1639.6|45431
1613647800000|2021-02-18 11:30:00|1640.2|1639.8|1639.2|1639|1640.4|1639.8|1638.6|1638.4|43619
1613648100000|2021-02-18 11:35:00|1639|1638.8|1641.2|1640.8|1641.8|1641.4|1638.4|1638.2|50263
1613648400000|2021-02-18 11:40:00|1641|1640.6|1642.6|1642.4|1642.8|1642.6|1639|1638.8|36317
1613648700000|2021-02-18 11:45:00|1642.8|1642.6|1643.4|1643|1643.6|1643.2|1642.2|1641.8|68457
1613649000000|2021-02-18 11:50:00|1643.6|1643.2|1646.6|1646.4|1647.2|1646.6|1643.4|1643.2|66953
1613649300000|2021-02-18 11:55:00|1646.8|1646|1647.2|1646.6|1647.8|1647.2|1642|1641.8|78754
1613649600000|2021-02-18 12:00:00|1647|1646.8|1647.4|1647.2|1648|1647.4|1644.4|1644.2|55787
1613649900000|2021-02-18 12:05:00|1647.6|1647.4|1648.6|1648.2|1649.6|1649.2|1647|1646.8|52298
1613650200000|2021-02-18 12:10:00|1648.8|1648.4|1648|1647.8|1649.8|1649.4|1647.8|1647.6|89057
1613650500000|2021-02-18 12:15:00|1647.8|1647.6|1647.6|1647.2|1649|1648.6|1646.8|1646.6|41860
1613650800000|2021-02-18 12:20:00|1647.4|1647.4|1647.8|1647.6|1648.4|1648|1646.2|1645.8|38309
1613651100000|2021-02-18 12:25:00|1648|1647.4|1648.2|1648|1648.4|1648.2|1647.2|1647|17348
1613651400000|2021-02-18 12:30:00|1648.4|1648.2|1652|1651.6|1652|1651.6|1647|1646.6|73281
1613651700000|2021-02-18 12:35:00|1652.2|1651.8|1652.4|1651.8|1653.2|1652.8|1651.8|1651.4|57301
1613652000000|2021-02-18 12:40:00|1652.2|1652|1650|1649.6|1652.2|1652.2|1649.8|1649.4|43049
1613652300000|2021-02-18 12:45:00|1650.2|1649.8|1651.6|1651.4|1653.8|1653.2|1650.2|1649.8|19385
1613652600000|2021-02-18 12:50:00|1651.8|1651.6|1650.6|1650.2|1652|1651.6|1649.8|1649.6|28194
1613652900000|2021-02-18 12:55:00|1650.4|1650|1651|1650.8|1651.8|1651.4|1649|1648.6|60848
1613653200000|2021-02-18 13:00:00|1651.2|1651|1652.4|1652|1652.4|1652.2|1651.2|1650.8|40166
1613653500000|2021-02-18 13:05:00|1652.2|1651.8|1649.2|1648.8|1652.2|1652|1648.4|1648.2|37057
1613653800000|2021-02-18 13:10:00|1649|1648.6|1646.2|1646|1649|1648.6|1646|1645.6|25187
1613654100000|2021-02-18 13:15:00|1646|1645.8|1643.2|1642.8|1646.2|1645.8|1642.8|1642.4|65435
1613654400000|2021-02-18 13:20:00|1643|1642.6|1642.6|1642|1643.2|1642.6|1641.2|1640.8|47555
1613654700000|2021-02-18 13:25:00|1642.4|1641.8|1642|1641.6|1642.4|1641.8|1641|1640.8|40897
1613655000000|2021-02-18 13:30:00|1642.2|1641.8|1641.4|1641|1643.2|1643|1640.8|1640.6|49263
1613655300000|2021-02-18 13:35:00|1641.2|1641.2|1637.4|1637.2|1641.4|1641.2|1635.6|1635.4|112225
1613655600000|2021-02-18 13:40:00|1637.6|1637|1635.2|1634.6|1639|1638.6|1634|1633.6|125314
1613655900000|2021-02-18 13:45:00|1635|1634.8|1635|1634.8|1637|1636.6|1630.8|1630.6|124047
1613656200000|2021-02-18 13:50:00|1634.8|1634.6|1635.2|1634.8|1636.8|1636.4|1632.6|1632.2|65265
1613656500000|2021-02-18 13:55:00|1635.4|1635.2|1635|1634.6|1635.6|1635.2|1633.8|1633.6|46225
1613656800000|2021-02-18 14:00:00|1635.2|1634.8|1632|1631.4|1635.4|1635|1630.4|1630.2|89914
1613657100000|2021-02-18 14:05:00|1632.2|1631.6|1631.8|1631.4|1634|1633.8|1631.6|1631.4|41509
1613657400000|2021-02-18 14:10:00|1632|1631.6|1635|1634.6|1635.8|1635.4|1631.4|1631|58110
1613657700000|2021-02-18 14:15:00|1635.2|1634.8|1636.4|1636.2|1637.4|1637|1635.2|1634.8|42282
1613658000000|2021-02-18 14:20:00|1636.2|1636|1637|1636.6|1638|1637.6|1635.2|1635|62050
1613658300000|2021-02-18 14:25:00|1637.2|1636.8|1636.2|1635.8|1637.8|1637.4|1635.8|1635.4|46033
1613658600000|2021-02-18 14:30:00|1636|1635.6|1636.2|1635.6|1638.8|1638.4|1632.8|1632.4|235483
1613658900000|2021-02-18 14:35:00|1636.4|1635.8|1639.4|1639|1645.2|1645|1635.6|1635.2|163159
1613659200000|2021-02-18 14:40:00|1639.2|1638.8|1638.4|1637.6|1640.6|1640.2|1636|1635.6|95711
1613659500000|2021-02-18 14:45:00|1638.2|1637.4|1635.8|1635.4|1642.6|1642|1635.6|1635.4|104352
1613659800000|2021-02-18 14:50:00|1636|1635.2|1634.4|1633.8|1637.2|1636.8|1633.8|1633.2|135388
1613660100000|2021-02-18 14:55:00|1634.6|1634|1636|1635.6|1637|1636.8|1633|1632.6|89679
1613660400000|2021-02-18 15:00:00|1635.8|1635.4|1631.4|1631|1636|1635.8|1631|1630.8|95051
1613660700000|2021-02-18 15:05:00|1631.2|1630.8|1628.2|1627.8|1631.6|1631.2|1625.6|1625.2|287086
1613661000000|2021-02-18 15:10:00|1628.4|1628|1628.6|1628.2|1632|1631.4|1627|1626.6|194109
1613661300000|2021-02-18 15:15:00|1628.4|1628|1621.8|1621.2|1628.8|1628.4|1621|1620.8|240747
1613661600000|2021-02-18 15:20:00|1622|1621.4|1619.6|1619.2|1624|1623.6|1619.4|1619.2|209207
1613661900000|2021-02-18 15:25:00|1619.4|1619|1619.2|1618.8|1619.4|1619|1614.6|1614.4|181660
1613662200000|2021-02-18 15:30:00|1619.4|1618.6|1618.8|1618.4|1619.6|1619.2|1615.4|1615.2|172547
1613662500000|2021-02-18 15:35:00|1618.6|1618.2|1616.4|1616|1620|1619.8|1616|1615.6|116152
1613662800000|2021-02-18 15:40:00|1616.2|1615.8|1620.8|1620.4|1621|1620.8|1615.4|1615.2|156372
1613663100000|2021-02-18 15:45:00|1620.6|1620.2|1621|1620.4|1622.4|1622.2|1618.8|1618.6|83216
1613663400000|2021-02-18 15:50:00|1620.8|1620.2|1622.4|1622.2|1622.4|1622.2|1619.8|1619.4|163148
1613663700000|2021-02-18 15:55:00|1622.6|1622.4|1619.2|1618.8|1623.6|1623.2|1618.4|1618|85195
1613664000000|2021-02-18 16:00:00|1619.4|1619|1622.8|1622.2|1625.2|1624.8|1619.4|1619|114115
1613664300000|2021-02-18 16:05:00|1622.6|1622.4|1624.6|1624.2|1626.4|1626|1622|1621.6|130001
1613664600000|2021-02-18 16:10:00|1624.8|1624.4|1626.6|1626.2|1626.8|1626.6|1623.4|1622.8|114795
1613664900000|2021-02-18 16:15:00|1626.4|1626|1629.4|1629|1631.8|1631.6|1626|1625.8|273056
1613665200000|2021-02-18 16:20:00|1629.6|1629.2|1623.8|1623.6|1629.6|1629.2|1623.6|1623.4|138218
1613665500000|2021-02-18 16:25:00|1624|1623.8|1620|1619.4|1624.2|1624|1619.4|1619|215871
1613721600000|2021-02-19 08:00:00|1601.8|1598.6|1598|1597|1612|1610.2|1594.6|1593|494769
1613721900000|2021-02-19 08:05:00|1598.2|1597.2|1604|1603|1606|1605|1598.2|1597.2|200163
1613722200000|2021-02-19 08:10:00|1603.8|1603.2|1607.6|1606.6|1608.6|1607.8|1602.8|1602.2|99233
1613722500000|2021-02-19 08:15:00|1607.8|1607.6|1606.2|1605.4|1611.2|1610.2|1606|1605|124787
1613722800000|2021-02-19 08:20:00|1606.4|1605.6|1600|1599.4|1607|1606.6|1597.8|1597.4|199301
1613723100000|2021-02-19 08:25:00|1599.8|1599.2|1603.8|1603.2|1605|1604.6|1599.8|1599|98502
1613723400000|2021-02-19 08:30:00|1604|1603.4|1608|1607.4|1608.8|1608.6|1602.6|1602.2|166880
1613723700000|2021-02-19 08:35:00|1607.8|1607.2|1610.6|1609.8|1612.8|1612.2|1607|1606.4|100593
1613724000000|2021-02-19 08:40:00|1610.8|1610|1605|1604.6|1612.4|1612|1604.6|1604.2|77667
1613724300000|2021-02-19 08:45:00|1604.8|1604.4|1605|1604.2|1605.2|1605|1602|1601.6|71781
1613724600000|2021-02-19 08:50:00|1604.8|1604.4|1607.4|1607|1608|1607.6|1604.4|1604|122402
1613724900000|2021-02-19 08:55:00|1607.6|1607.2|1611.6|1611.2|1612|1611.8|1606.2|1606|146837
1613725200000|2021-02-19 09:00:00|1611.8|1611.6|1611.4|1611|1613|1612.8|1610.6|1610.2|111605
1613725500000|2021-02-19 09:05:00|1611.2|1611.2|1608.8|1608.4|1612.2|1612|1607.4|1607|62880
1613725800000|2021-02-19 09:10:00|1608.6|1608.2|1616.2|1616|1616.4|1616.2|1607.8|1607.4|125277
1613726100000|2021-02-19 09:15:00|1616|1615.8|1617.4|1617.2|1619.6|1619.2|1613.6|1613.2|63141
1613726400000|2021-02-19 09:20:00|1617.2|1617|1620.4|1619.6|1620.4|1620|1616.6|1616.2|130923
1613726700000|2021-02-19 09:25:00|1620.6|1619.8|1618.8|1618.2|1621.6|1621.4|1618|1617.6|63093
1613727000000|2021-02-19 09:30:00|1619|1618.4|1624|1623.6|1624|1623.6|1618|1617.4|64868
1613727300000|2021-02-19 09:35:00|1624.4|1623.8|1623.4|1623.2|1624.8|1624.4|1619.4|1618.8|101266
1613727600000|2021-02-19 09:40:00|1623.2|1623|1623.4|1623|1624.8|1624.4|1621.4|1621|103570
1613727900000|2021-02-19 09:45:00|1623.2|1622.8|1623.2|1622.6|1624.4|1624|1622|1621.6|87176
1613728200000|2021-02-19 09:50:00|1622.6|1622.4|1624.2|1623.8|1624.2|1624|1620.2|1620|88602
1613728500000|2021-02-19 09:55:00|1624|1623.6|1622.4|1622|1624.6|1624.2|1621.6|1621.4|69180
1613728800000|2021-02-19 10:00:00|1622.2|1621.6|1622.4|1622.2|1622.6|1622.2|1620|1619.6|55858
1613729100000|2021-02-19 10:05:00|1622.6|1622|1617.4|1617|1623|1622.8|1614.6|1614.2|74650
1613729400000|2021-02-19 10:10:00|1617.2|1617.2|1617.6|1617|1617.6|1617.4|1613.4|1612.6|120925
1613729700000|2021-02-19 10:15:00|1617.4|1616.8|1620|1619.8|1621.6|1621.2|1615.2|1615|119468
1613730000000|2021-02-19 10:20:00|1620.2|1619.6|1618.6|1618.2|1620.4|1620|1618.2|1617.8|46508
1613730300000|2021-02-19 10:25:00|1618.8|1618.4|1618|1617.8|1619.6|1619.2|1617|1616.6|40317
1613730600000|2021-02-19 10:30:00|1618.2|1618|1619|1618.8|1620|1619.6|1617.2|1617|51136
1613730900000|2021-02-19 10:35:00|1619.2|1619|1619.4|1619|1619.8|1619.4|1617.6|1617.2|24137
1613731200000|2021-02-19 10:40:00|1619.2|1618.8|1621|1620.8|1621.2|1621|1618.2|1618|49520
1613731500000|2021-02-19 10:45:00|1621.2|1620.6|1623.6|1623.2|1624|1623.6|1621.2|1620.6|57290
1613731800000|2021-02-19 10:50:00|1623.4|1623.4|1618.2|1617.8|1623.6|1623.4|1617.8|1617.4|92157
1613732100000|2021-02-19 10:55:00|1618.4|1618|1618.8|1618.6|1619.8|1619.6|1617.2|1617|117926
1613732400000|2021-02-19 11:00:00|1619|1618.4|1621|1620.8|1621.8|1621.4|1618.8|1618.4|27632
1613732700000|2021-02-19 11:05:00|1620.8|1620.6|1620.6|1620.2|1621.8|1621.6|1620.2|1619.8|22122
1613733000000|2021-02-19 11:10:00|1620.4|1620|1620.8|1620.4|1621.8|1621.4|1618.8|1618.6|28048
1613733300000|2021-02-19 11:15:00|1620.6|1620.2|1617.6|1617.2|1621.2|1621|1617.4|1617.2|74193
1613733600000|2021-02-19 11:20:00|1617.4|1617|1617|1616.6|1617.6|1617.2|1615.2|1615|61429
1613733900000|2021-02-19 11:25:00|1617.2|1616.8|1617.8|1617.2|1618|1617.8|1616.4|1616|30219
1613734200000|2021-02-19 11:30:00|1617.6|1617|1620|1619.6|1620.2|1620|1616.4|1616|130480
1613734500000|2021-02-19 11:35:00|1619.8|1619.4|1620.4|1620|1620.8|1620.6|1618.2|1618|91065
1613734800000|2021-02-19 11:40:00|1620.2|1619.8|1620.4|1620.2|1621.2|1621|1619.2|1619|43790
1613735100000|2021-02-19 11:45:00|1620.6|1620.4|1625|1624.4|1625.8|1625.6|1620.6|1620.4|130218
1613735400000|2021-02-19 11:50:00|1624.8|1624.6|1623|1622.8|1625.4|1625|1622.2|1621.8|76621
1613735700000|2021-02-19 11:55:00|1622.8|1622.6|1622.4|1622.2|1623.2|1623|1620.4|1619.8|123868
1613736000000|2021-02-19 12:00:00|1622.6|1622.4|1622|1621.6|1623.4|1623.2|1621.4|1621.2|51071
1613736300000|2021-02-19 12:05:00|1621.8|1621.4|1625.2|1625|1626|1625.8|1621.6|1621.4|77775
1613736600000|2021-02-19 12:10:00|1625.4|1625.2|1624.4|1624|1625.6|1625.4|1623.4|1623|30491
1613736900000|2021-02-19 12:15:00|1624.2|1624.2|1626.2|1626|1626.6|1626.4|1623.6|1623.4|64974
1613737200000|2021-02-19 12:20:00|1626|1625.8|1626|1625.6|1626.2|1626|1624.8|1624.6|38544
1613737500000|2021-02-19 12:25:00|1625.8|1625.8|1629.2|1629|1629.6|1629.4|1625.8|1625.6|64803
1613737800000|2021-02-19 12:30:00|1629.4|1629.2|1628.8|1628.6|1630.8|1630.6|1627.8|1627.4|112566
1613738100000|2021-02-19 12:35:00|1629|1628.8|1626.4|1626.2|1629.2|1629|1625.2|1625|94128
1613738400000|2021-02-19 12:40:00|1626.2|1626|1624.6|1624.2|1626.8|1626.6|1624.2|1624|34986
1613738700000|2021-02-19 12:45:00|1624.8|1624.4|1624.2|1623.8|1625.2|1625|1623|1622.8|68501
1613739000000|2021-02-19 12:50:00|1624|1624|1624.4|1624.2|1625.6|1625.4|1624|1623.8|34697
1613739300000|2021-02-19 12:55:00|1624.6|1624.4|1623.2|1622.8|1625.2|1625|1622.8|1622.6|27777
1613739600000|2021-02-19 13:00:00|1623.4|1623|1623.8|1623.6|1625.2|1625|1623.2|1623|41894
1613739900000|2021-02-19 13:05:00|1623.6|1623.4|1623.6|1623.4|1626.4|1626.2|1623.6|1623.2|40421
1613740200000|2021-02-19 13:10:00|1623.8|1623.6|1623.6|1623.4|1625.6|1625.4|1623.6|1623.2|79195
1613740500000|2021-02-19 13:15:00|1623.8|1623.6|1624.8|1624.6|1626|1625.8|1623.8|1623.4|109643
1613740800000|2021-02-19 13:20:00|1624.6|1624.4|1622.6|1622.4|1625.6|1625.4|1622.4|1622|161217
1613741100000|2021-02-19 13:25:00|1622.8|1622.6|1626|1625.6|1626.2|1625.8|1620.8|1620.4|189290
1613741400000|2021-02-19 13:30:00|1625.8|1625.8|1624.8|1624.6|1625.8|1625.8|1623.8|1623.6|97184
1613741700000|2021-02-19 13:35:00|1625|1624.8|1620.6|1620.4|1625.2|1625|1620.6|1620.2|125139
1613742000000|2021-02-19 13:40:00|1620.4|1620.2|1618|1617.6|1621|1620.8|1615.6|1615.4|203705
1613742300000|2021-02-19 13:45:00|1617.8|1617.4|1618.6|1618.2|1619.6|1619.4|1617|1616.6|67219
1613742600000|2021-02-19 13:50:00|1618.4|1618.4|1619.6|1619.4|1619.8|1619.6|1617.8|1617.6|76699
1613742900000|2021-02-19 13:55:00|1619.4|1619.2|1620.8|1620.6|1621|1620.8|1617.8|1617.6|87928
1613743200000|2021-02-19 14:00:00|1620.6|1620.4|1620|1619.6|1622.2|1622|1619.8|1619.4|119525
1613743500000|2021-02-19 14:05:00|1619.8|1619.8|1618.4|1618.2|1621|1620.8|1617.4|1617.2|70143
1613743800000|2021-02-19 14:10:00|1618.6|1618.4|1620.8|1620.6|1620.8|1620.6|1618.6|1618.2|69131
1613744100000|2021-02-19 14:15:00|1620.6|1620.4|1621|1620.6|1622.4|1622.2|1619.6|1619.4|66783
1613744400000|2021-02-19 14:20:00|1621.2|1620.8|1617.8|1617.4|1622|1621.6|1617.2|1616.8|102075
1613744700000|2021-02-19 14:25:00|1617.6|1617.2|1616.6|1616.4|1619.2|1618.8|1615|1614.6|134659
1613745000000|2021-02-19 14:30:00|1616.4|1616.2|1621.8|1621.4|1622.2|1622|1613.8|1613.4|334261
1613745300000|2021-02-19 14:35:00|1621.6|1621.6|1625.8|1625.4|1627|1626.6|1619.4|1619.2|296932
1613745600000|2021-02-19 14:40:00|1625.6|1625.2|1624.4|1624.2|1626|1625.8|1622.2|1621.8|244007
1613745900000|2021-02-19 14:45:00|1624.6|1624.4|1626|1625.8|1628|1627.6|1624.2|1624|225133
1613746200000|2021-02-19 14:50:00|1626.2|1626|1625|1624.6|1626.2|1626|1622.2|1622|210962
1613746500000|2021-02-19 14:55:00|1625.2|1624.8|1626.2|1625.6|1628.6|1628.4|1624.8|1624.4|177352
1613746800000|2021-02-19 15:00:00|1626.4|1625.8|1624|1623.6|1626.8|1626.6|1620.8|1620.4|96575
1613747100000|2021-02-19 15:05:00|1624.2|1623.8|1624.6|1624|1626.2|1626|1622.8|1622.2|70182
1613747400000|2021-02-19 15:10:00|1624.4|1624.2|1627.6|1627.2|1627.8|1627.6|1624.2|1624|69872
1613747700000|2021-02-19 15:15:00|1627.8|1627.4|1633.4|1632.8|1633.6|1633|1627.8|1627.4|77750
1613748000000|2021-02-19 15:20:00|1633.6|1633|1633.8|1633.4|1634.6|1634.2|1632.2|1631.8|85139
1613748300000|2021-02-19 15:25:00|1633.6|1633.2|1633.8|1633.4|1636|1635.6|1633.4|1633|188989
1613748600000|2021-02-19 15:30:00|1634|1633.6|1633|1632.6|1634.2|1634|1630.2|1630|123399
1613748900000|2021-02-19 15:35:00|1633.2|1632.8|1634.4|1634|1634.8|1634.4|1632|1631.6|72831
1613749200000|2021-02-19 15:40:00|1634.2|1634.2|1634.8|1634.4|1636|1635.6|1633.6|1633.2|132337
1613749500000|2021-02-19 15:45:00|1635|1634.6|1635|1634.6|1635.8|1635.6|1633.4|1633.2|105127
1613749800000|2021-02-19 15:50:00|1635.2|1635|1634.8|1634.6|1636.2|1636|1633.8|1633.6|83224
1613750100000|2021-02-19 15:55:00|1635|1634.8|1637.2|1636.8|1639.8|1639.6|1634.2|1634|134463
1613750400000|2021-02-19 16:00:00|1637|1636.6|1634.4|1634.2|1637.6|1637.4|1633.6|1633.4|122948
1613750700000|2021-02-19 16:05:00|1634.6|1634.4|1635.6|1635.2|1637.2|1637|1634.6|1634.2|110037
1613751000000|2021-02-19 16:10:00|1635.8|1635.4|1635.8|1635.4|1637|1636.8|1634|1633.8|134636
1613751300000|2021-02-19 16:15:00|1635.6|1635.2|1636.6|1636.4|1637|1636.8|1635.2|1634.8|93230
1613751600000|2021-02-19 16:20:00|1636.4|1636.2|1634.2|1634|1637.2|1637|1634.2|1634|116088
1613751900000|2021-02-19 16:25:00|1634|1633.8|1636|1635.6|1636.8|1636.6|1633.4|1633.2|225424
1613980800000|2021-02-22 08:00:00|1636.2|1630|1625|1624.4|1637|1636.6|1620.4|1620|349490
1613981100000|2021-02-22 08:05:00|1624.8|1624.2|1628|1627.2|1628.2|1627.6|1620|1619|146839
1613981400000|2021-02-22 08:10:00|1628.4|1627.4|1628.6|1628.2|1631|1630.4|1625.8|1625|200022
1613981700000|2021-02-22 08:15:00|1628.4|1628.4|1625|1624.4|1631.2|1630.4|1624|1623.6|188734
1613982000000|2021-02-22 08:20:00|1624.8|1624.6|1618.6|1618.4|1625.2|1624.6|1618.4|1618.2|126583
1613982300000|2021-02-22 08:25:00|1618.4|1618.2|1623.8|1623.4|1625.2|1624.6|1617.6|1617.2|212852
1613982600000|2021-02-22 08:30:00|1623.6|1623.2|1626.8|1626.2|1627|1626.8|1621|1620.8|163380
1613982900000|2021-02-22 08:35:00|1626.6|1626|1625.6|1625.2|1627|1626.6|1623.8|1623.6|137115
1613983200000|2021-02-22 08:40:00|1625.4|1625|1622.6|1622.2|1625.4|1625|1618.8|1618.4|137061
1613983500000|2021-02-22 08:45:00|1622.8|1622.4|1621.2|1620.6|1625.2|1624.8|1620.2|1620|137371
1613983800000|2021-02-22 08:50:00|1621|1620.4|1623.6|1623|1623.8|1623.4|1620|1619.6|144571
1613984100000|2021-02-22 08:55:00|1623.4|1622.8|1627|1626.6|1627.6|1627.2|1621|1620.6|115111
1613984400000|2021-02-22 09:00:00|1627.2|1626.4|1635|1634.6|1636.4|1636.2|1625.8|1625.2|317142
1613984700000|2021-02-22 09:05:00|1635.2|1634.4|1635.6|1635.2|1637.6|1637.4|1633.2|1632.8|98970
1613985000000|2021-02-22 09:10:00|1635.8|1635.4|1641.2|1640.4|1642.4|1642.2|1635.6|1635.2|129313
1613985300000|2021-02-22 09:15:00|1641|1640.6|1642|1641.6|1642.8|1642.4|1640|1639.6|82361
1613985600000|2021-02-22 09:20:00|1642.2|1641.8|1641.8|1641.4|1643.2|1643|1639.2|1639|155971
1613985900000|2021-02-22 09:25:00|1641.6|1641.2|1632.2|1631.8|1641.6|1641.2|1632.2|1631.8|102575
1613986200000|2021-02-22 09:30:00|1632.4|1632|1632.8|1632.6|1635|1634.8|1630.8|1630.4|254731
1613986500000|2021-02-22 09:35:00|1633|1632.8|1629.6|1629.4|1633.2|1632.8|1628.8|1628.4|327050
1613986800000|2021-02-22 09:40:00|1629.8|1629.2|1625.6|1625.2|1629.8|1629.6|1625.4|1625.2|90041
1613987100000|2021-02-22 09:45:00|1625.8|1625.4|1628|1627.4|1629.6|1629.2|1624.8|1624.6|80103
1613987400000|2021-02-22 09:50:00|1628.2|1627.6|1628.4|1628|1630|1629.6|1626.8|1626.6|39164
1613987700000|2021-02-22 09:55:00|1628.6|1628.2|1631.4|1631|1632|1631.8|1627.6|1627.2|112920
1613988000000|2021-02-22 10:00:00|1631.6|1631.2|1634.4|1634|1634.6|1634|1631|1630.6|48975
1613988300000|2021-02-22 10:05:00|1634.2|1633.8|1628.4|1628|1634.4|1634.2|1628.2|1628|52334
1613988600000|2021-02-22 10:10:00|1628.6|1628.2|1629.4|1629|1630.8|1630.6|1628.2|1628|46089
1613988900000|2021-02-22 10:15:00|1629.6|1629.2|1626.8|1626.4|1630|1629.6|1626.8|1626.2|49785
1613989200000|2021-02-22 10:20:00|1627|1626.6|1624.6|1624.2|1627.6|1627.4|1624.4|1624.2|96406
1613989500000|2021-02-22 10:25:00|1624.8|1624.4|1630.6|1630|1630.6|1630.4|1624.6|1624.4|62604
1613989800000|2021-02-22 10:30:00|1630.4|1630.2|1631|1630.8|1632|1631.6|1629.6|1629.2|78086
1613990100000|2021-02-22 10:35:00|1631.2|1631|1633|1632.8|1633.8|1633.4|1631|1630.8|52001
1613990400000|2021-02-22 10:40:00|1633.2|1633|1630.2|1629.8|1633.4|1633|1629.8|1629.4|90707
1613990700000|2021-02-22 10:45:00|1630.4|1629.6|1628.6|1628.2|1630.4|1629.6|1628|1627.6|54070
1613991000000|2021-02-22 10:50:00|1628.4|1628|1627.8|1627.6|1629.4|1629|1626.8|1626.4|51417
1613991300000|2021-02-22 10:55:00|1628|1627.4|1629.6|1629.2|1630|1629.8|1628|1627.4|37249
1613991600000|2021-02-22 11:00:00|1629.8|1629.4|1631.6|1631.4|1631.8|1631.4|1629.6|1629.4|27984
1613991900000|2021-02-22 11:05:00|1631.8|1631.6|1633.2|1632.8|1633.4|1633|1631.4|1631.2|51399
1613992200000|2021-02-22 11:10:00|1633|1632.6|1631|1630.4|1633.4|1632.8|1630.6|1630.4|43136
1613992500000|2021-02-22 11:15:00|1630.8|1630.2|1632.6|1632.2|1632.6|1632.2|1629.4|1629|50857
1613992800000|2021-02-22 11:20:00|1632.4|1632|1633.6|1633.2|1633.8|1633.4|1631.6|1631.2|33017
1613993100000|2021-02-22 11:25:00|1633.8|1633.4|1629.4|1629.2|1634.4|1634.2|1629|1628.8|60089
1613993400000|2021-02-22 11:30:00|1629.2|1628.8|1628.4|1628|1630|1629.8|1628.2|1627.8|30939
1613993700000|2021-02-22 11:35:00|1628.2|1627.8|1627.4|1627|1628.4|1628|1626.4|1626.2|63247
1613994000000|2021-02-22 11:40:00|1627.6|1627.2|1631.6|1631|1631.6|1631.4|1627.6|1627.2|57107
1613994300000|2021-02-22 11:45:00|1631.8|1631.2|1632.2|1631.8|1635.6|1635.4|1631|1630.6|93858
1613994600000|2021-02-22 11:50:00|1632|1632|1633.4|1633|1634.4|1634|1632|1632|61399
1613994900000|2021-02-22 11:55:00|1633.2|1632.8|1635.4|1635|1635.6|1635.4|1632|1631.8|28977
1613995200000|2021-02-22 12:00:00|1635.6|1634.8|1635|1634.6|1637.6|1637.2|1634.8|1634.6|149468
1613995500000|2021-02-22 12:05:00|1634.8|1634.4|1636.4|1636|1636.4|1636|1634.4|1634|65417
1613995800000|2021-02-22 12:10:00|1636.2|1635.8|1639.6|1639|1639.6|1639.2|1635|1634.8|116649
1613996100000|2021-02-22 12:15:00|1639.4|1639.2|1637.8|1637.2|1639.8|1639.4|1637.6|1637|39813
1613996400000|2021-02-22 12:20:00|1637.6|1637|1635|1634.6|1637.8|1637.6|1634.4|1634|29659
1613996700000|2021-02-22 12:25:00|1634.8|1634.4|1637.2|1637|1637.6|1637.2|1634.6|1634.2|41508
1613997000000|2021-02-22 12:30:00|1637.4|1636.8|1637.2|1636.8|1637.8|1637.4|1636|1635.6|37636
1613997300000|2021-02-22 12:35:00|1637|1637|1636.8|1636.6|1638|1637.8|1636|1635.8|50381
1613997600000|2021-02-22 12:40:00|1637|1636.4|1632.8|1632.4|1637.2|1636.8|1632.6|1632.2|91449
1613997900000|2021-02-22 12:45:00|1633|1632.6|1635.2|1634.8|1636|1635.6|1633|1632.4|51325
1613998200000|2021-02-22 12:50:00|1635|1634.6|1635.8|1635.4|1635.8|1635.6|1633.8|1633.4|36765
1613998500000|2021-02-22 12:55:00|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1633.2|1633|45541
1613998800000|2021-02-22 13:00:00|1635.4|1635|1637.2|1636.8|1637.4|1637|1635|1634.6|39826
1613999100000|2021-02-22 13:05:00|1637|1636.6|1636|1635.8|1637.8|1637.4|1635.4|1635.2|28359
1613999400000|2021-02-22 13:10:00|1635.8|1635.6|1633|1632.6|1635.8|1635.6|1631.8|1631.4|59094
1613999700000|2021-02-22 13:15:00|1632.8|1632.4|1633|1632.6|1634.4|1634.2|1632.4|1632.2|27199
1614000000000|2021-02-22 13:20:00|1632.8|1632.4|1632.4|1632|1632.8|1632.6|1630.8|1630.2|60716
1614000300000|2021-02-22 13:25:00|1632.2|1631.8|1631.6|1631.2|1633.2|1633|1630.6|1630.4|67214
1614000600000|2021-02-22 13:30:00|1631.4|1631.4|1629.8|1629.2|1632|1631.6|1629|1628.8|52065
1614000900000|2021-02-22 13:35:00|1630|1629.4|1631.8|1631.4|1633.4|1633.2|1629.6|1629.2|44221
1614001200000|2021-02-22 13:40:00|1632|1631.2|1631.4|1631.2|1633.4|1632.8|1631.4|1631|36653
1614001500000|2021-02-22 13:45:00|1631.2|1631|1632.4|1632|1633.4|1633|1631|1630.8|27871
1614001800000|2021-02-22 13:50:00|1632.2|1632.2|1635.6|1635.2|1635.6|1635.2|1632.2|1631.8|29531
1614002100000|2021-02-22 13:55:00|1635.8|1635.4|1635.4|1635.2|1636.4|1636.2|1634.8|1634.6|38529
1614002400000|2021-02-22 14:00:00|1635.6|1635.4|1634.6|1634.2|1636.2|1635.8|1634|1633.8|50865
1614002700000|2021-02-22 14:05:00|1634.4|1634|1637.4|1637.2|1638|1637.8|1634.2|1634|97443
1614003000000|2021-02-22 14:10:00|1637.2|1637|1637.8|1637.6|1640|1639.6|1637.2|1636.8|62711
1614003300000|2021-02-22 14:15:00|1637.6|1637.2|1635.2|1634.6|1639.6|1639.2|1634.6|1634.2|76433
1614003600000|2021-02-22 14:20:00|1635|1634.4|1632.8|1632.4|1635.4|1635|1632.8|1632.4|33651
1614003900000|2021-02-22 14:25:00|1632.6|1632|1633.2|1632.8|1633.6|1633.2|1631.4|1631|84443
1614004200000|2021-02-22 14:30:00|1633|1632.2|1641.8|1641.2|1642.6|1642.2|1631.2|1631|289045
1614004500000|2021-02-22 14:35:00|1642|1641|1651.6|1651|1651.6|1651.4|1641.2|1640.8|290907
1614004800000|2021-02-22 14:40:00|1651.4|1650.8|1657.2|1656.6|1657.6|1657.4|1650|1649.4|188836
1614005100000|2021-02-22 14:45:00|1657.4|1656.8|1660|1659.6|1660.8|1660.4|1656|1655.2|199361
1614005400000|2021-02-22 14:50:00|1660.2|1659.8|1656.8|1656.4|1660.4|1660.2|1653.4|1653|209765
1614005700000|2021-02-22 14:55:00|1657.2|1656.6|1659.4|1658.6|1660|1659.6|1654.4|1654|146772
1614006000000|2021-02-22 15:00:00|1659.2|1658.4|1663.8|1663.4|1663.8|1663.4|1657.2|1656.8|191452
1614006300000|2021-02-22 15:05:00|1664|1663.6|1670.2|1670|1671.2|1671|1663.2|1663|265072
1614006600000|2021-02-22 15:10:00|1670|1669.8|1670.2|1669.8|1673|1672.8|1668.4|1668.2|268067
1614006900000|2021-02-22 15:15:00|1670|1670|1669|1668.8|1670.8|1670.4|1666.8|1666.2|236766
1614007200000|2021-02-22 15:20:00|1669.2|1668.6|1671.2|1670.8|1672|1671.8|1669|1668.4|298499
1614007500000|2021-02-22 15:25:00|1671.4|1671|1672.8|1672.4|1673|1672.8|1670.4|1670.2|147315
1614007800000|2021-02-22 15:30:00|1672.6|1672.6|1673.4|1673|1673.6|1673.2|1669.6|1669.2|271594
1614008100000|2021-02-22 15:35:00|1673.6|1673.2|1671.6|1671.2|1675.8|1675.4|1670.4|1670|224395
1614008400000|2021-02-22 15:40:00|1671.8|1671.6|1672.8|1672.4|1673|1672.6|1668.6|1668.4|200397
1614008700000|2021-02-22 15:45:00|1673|1672.2|1676|1675.8|1676|1675.8|1671.4|1671|145783
1614009000000|2021-02-22 15:50:00|1676.2|1675.6|1674.4|1674|1679|1678.8|1674.4|1674|186237
1614009300000|2021-02-22 15:55:00|1674.2|1673.8|1675.4|1675.2|1677.4|1677.2|1673.2|1673|121802
1614009600000|2021-02-22 16:00:00|1675.2|1675|1673.8|1673.6|1677|1676.6|1673.2|1672.8|155388
1614009900000|2021-02-22 16:05:00|1674|1673.4|1671.8|1671.2|1677.6|1677.2|1671|1670.6|172046
1614010200000|2021-02-22 16:10:00|1672|1671.4|1675.6|1675|1676|1675.6|1671.6|1671.2|123808
1614010500000|2021-02-22 16:15:00|1675.8|1675.2|1675.2|1674.8|1676.8|1676.6|1674.4|1674.2|126572
1614010800000|2021-02-22 16:20:00|1675.4|1675|1675.4|1675.2|1677.4|1677|1674.6|1674.4|244001
1614011100000|2021-02-22 16:25:00|1675.6|1675.4|1674.2|1673.4|1676|1675.6|1672.6|1672.4|239193
1614067200000|2021-02-23 08:00:00|1689|1686.4|1697|1696.4|1703|1702.4|1687.8|1686.4|1404053
1614067500000|2021-02-23 08:05:00|1696.8|1696.2|1703|1702.6|1704|1703.4|1695.4|1694.2|409050
1614067800000|2021-02-23 08:10:00|1702.8|1702.4|1714.8|1714.4|1715.6|1714.8|1702.8|1702.2|789952
1614068100000|2021-02-23 08:15:00|1715|1714.2|1698.6|1698.2|1718.6|1718.4|1698|1697.4|525695
1614068400000|2021-02-23 08:20:00|1698.8|1698.4|1704.2|1704|1707|1706.6|1697.4|1697|336206
1614068700000|2021-02-23 08:25:00|1704|1703.8|1701|1700.6|1706.6|1706|1698.6|1698.2|313145
1614069000000|2021-02-23 08:30:00|1700.8|1700.8|1701.4|1701.2|1705|1704.8|1698.6|1698.2|260957
1614069300000|2021-02-23 08:35:00|1701.6|1701|1702.4|1702|1703|1702.6|1699.2|1698.4|175082
1614069600000|2021-02-23 08:40:00|1702.6|1702.2|1706.2|1706|1710|1709.8|1702.2|1701.4|350124
1614069900000|2021-02-23 08:45:00|1706|1705.8|1699|1698.6|1706.4|1706|1698.8|1698.4|340031
1614070200000|2021-02-23 08:50:00|1699.2|1698.8|1698|1697.4|1701.6|1701.2|1695.8|1695.6|226960
1614070500000|2021-02-23 08:55:00|1697.8|1697.6|1700|1699.6|1702.6|1702.2|1697.8|1697.4|142442
1614070800000|2021-02-23 09:00:00|1699.8|1699.4|1691.6|1691.2|1699.8|1699.4|1691.4|1691|192251
1614071100000|2021-02-23 09:05:00|1691.4|1691|1687.4|1686.6|1695|1694.8|1686.6|1686.4|301026
1614071400000|2021-02-23 09:10:00|1687.2|1686.4|1683.6|1683.2|1687.6|1687.4|1679.8|1679.6|288578
1614071700000|2021-02-23 09:15:00|1683.8|1683.4|1689.6|1689.4|1691.8|1691|1683.8|1683.4|393259
1614072000000|2021-02-23 09:20:00|1689.4|1689.2|1686.6|1686.2|1693.2|1693|1686.4|1686.2|133841
1614072300000|2021-02-23 09:25:00|1686.8|1686|1681.8|1681.4|1689.4|1688.8|1681.2|1681|150303
1614072600000|2021-02-23 09:30:00|1681.6|1681.2|1685.2|1684.8|1685.2|1685|1680.4|1680.2|241865
1614072900000|2021-02-23 09:35:00|1685|1684.6|1688.2|1687.6|1689.4|1689|1684.8|1684.4|113662
1614073200000|2021-02-23 09:40:00|1688|1687.8|1687.8|1687.4|1689|1688.8|1683.4|1683.2|152001
1614073500000|2021-02-23 09:45:00|1688|1687.6|1682.6|1682|1688.6|1688.4|1680.8|1680.6|78276
1614073800000|2021-02-23 09:50:00|1682.8|1682.2|1681.6|1681|1686|1685.4|1680.6|1680.2|132665
1614074100000|2021-02-23 09:55:00|1681.4|1681.2|1686.2|1685.4|1686.4|1685.8|1678|1677.6|288243
1614074400000|2021-02-23 10:00:00|1686|1685.2|1687.4|1686.6|1689.6|1689.2|1684.6|1684.2|96193
1614074700000|2021-02-23 10:05:00|1687.2|1686.4|1680.4|1680.2|1687.4|1686.8|1680|1679|145294
1614075000000|2021-02-23 10:10:00|1680.2|1679.8|1680.4|1680|1684.8|1684.4|1679|1678.6|152961
1614075300000|2021-02-23 10:15:00|1680.6|1680.2|1684.8|1684.2|1686|1685.8|1678.4|1678|105101
1614075600000|2021-02-23 10:20:00|1684.6|1684.4|1675.8|1675.2|1684.8|1684.4|1674.6|1674.2|146170
1614075900000|2021-02-23 10:25:00|1676|1675.4|1674.8|1674.4|1676.4|1676|1672.2|1672|60151
1614076200000|2021-02-23 10:30:00|1674.6|1674.2|1673|1672.6|1676.6|1676.2|1667.4|1667.2|338468
1614076500000|2021-02-23 10:35:00|1673.2|1672.8|1671|1670.6|1673.4|1673|1667.4|1667|95475
1614076800000|2021-02-23 10:40:00|1670.8|1670.4|1672|1671.6|1672.6|1672.2|1669.8|1669.6|80893
1614077100000|2021-02-23 10:45:00|1671.8|1671.4|1677|1676.4|1677.2|1676.4|1671|1670.8|81811
1614077400000|2021-02-23 10:50:00|1677.2|1676.6|1683.2|1682.8|1683.6|1683|1676.4|1676|149922
1614077700000|2021-02-23 10:55:00|1683.4|1683|1683.8|1683.2|1685.4|1685|1681|1680.4|115413
1614078000000|2021-02-23 11:00:00|1684|1683.4|1678|1677.6|1684|1683.6|1676.6|1676.2|92014
1614078300000|2021-02-23 11:05:00|1677.8|1677.8|1670.6|1670.2|1678.6|1678.2|1670.6|1670.2|126429
1614078600000|2021-02-23 11:10:00|1670.8|1670.4|1677.2|1676.6|1678.2|1677.8|1668.4|1668|102636
1614078900000|2021-02-23 11:15:00|1677|1676.4|1674|1673.6|1678.8|1678.6|1674|1673.4|93704
1614079200000|2021-02-23 11:20:00|1674.2|1673.8|1671.6|1671|1674.4|1674|1671.4|1671|56851
1614079500000|2021-02-23 11:25:00|1671.4|1671.2|1675.4|1675.2|1675.6|1675.4|1671.4|1671.2|108809
1614079800000|2021-02-23 11:30:00|1675.2|1675|1676.4|1676|1677.4|1677.2|1674|1673.4|67515
1614080100000|2021-02-23 11:35:00|1676.6|1675.8|1678.2|1677.6|1679.6|1679.2|1675.2|1675|64683
1614080400000|2021-02-23 11:40:00|1678|1677.4|1683|1682.6|1683.8|1683.4|1677.8|1677.4|70625
1614080700000|2021-02-23 11:45:00|1683.2|1682.8|1684.4|1684|1684.8|1684.6|1681|1680.6|105442
1614081000000|2021-02-23 11:50:00|1684.6|1684.2|1680.8|1680.4|1685.4|1685.2|1680.8|1680.2|49090
1614081300000|2021-02-23 11:55:00|1681|1680.6|1684.6|1684.4|1686|1685.2|1680.8|1680.6|48745
1614081600000|2021-02-23 12:00:00|1684.4|1684.2|1687.2|1686.8|1687.6|1687.4|1683.6|1683.2|88206
1614081900000|2021-02-23 12:05:00|1687.4|1687|1684.2|1683.8|1687.4|1687.2|1681.8|1681.6|75560
1614082200000|2021-02-23 12:10:00|1684|1684|1685.6|1685.4|1686|1685.6|1683.6|1683.2|66999
1614082500000|2021-02-23 12:15:00|1685.4|1685.2|1685|1684.8|1686.2|1685.8|1683.8|1683.4|50461
1614082800000|2021-02-23 12:20:00|1684.8|1684.4|1684.4|1684|1686.6|1686.2|1683.8|1683.4|76299
1614083100000|2021-02-23 12:25:00|1684.2|1684.2|1684.8|1684.4|1686.4|1686.2|1684|1683.8|53835
1614083400000|2021-02-23 12:30:00|1685.2|1684.6|1685.8|1685.4|1687.2|1687|1685.2|1684.6|87755
1614083700000|2021-02-23 12:35:00|1686|1685.6|1683.2|1682.8|1686.4|1685.8|1681.2|1680.6|98453
1614084000000|2021-02-23 12:40:00|1683|1683|1683.2|1683|1684.6|1684.2|1681.4|1681|50779
1614084300000|2021-02-23 12:45:00|1683|1682.8|1682.2|1681.8|1683.6|1683|1680.4|1680.2|72486
1614084600000|2021-02-23 12:50:00|1682|1681.6|1684.4|1684|1684.4|1684.2|1680.6|1680.2|36079
1614084900000|2021-02-23 12:55:00|1684.2|1683.8|1684.6|1684.2|1686.4|1686|1684|1683.8|65177
1614085200000|2021-02-23 13:00:00|1684.4|1684|1681.2|1680.6|1685.4|1685.2|1681|1680.6|90839
1614085500000|2021-02-23 13:05:00|1681|1680.4|1678.6|1678.2|1681.8|1681.4|1678.6|1678.2|53608
1614085800000|2021-02-23 13:10:00|1678.4|1678|1677|1676.6|1679.8|1679.6|1677|1676.6|66002
1614086100000|2021-02-23 13:15:00|1677.2|1676.8|1675|1674.6|1678.4|1678|1674.4|1674.2|64982
1614086400000|2021-02-23 13:20:00|1675.2|1674.8|1677.4|1677|1677.4|1677|1673.2|1673|111384
1614086700000|2021-02-23 13:25:00|1677.2|1676.8|1676|1675.4|1677.6|1677.4|1674.8|1674.6|69961
1614087000000|2021-02-23 13:30:00|1675.8|1675.2|1677.4|1677|1678.4|1678|1675.4|1675|48029
1614087300000|2021-02-23 13:35:00|1677.2|1676.8|1676.6|1676.2|1677.8|1677.4|1675.4|1675|34225
1614087600000|2021-02-23 13:40:00|1676.4|1676|1676.4|1676|1676.4|1676.2|1673.8|1673.4|99860
1614087900000|2021-02-23 13:45:00|1676.2|1675.8|1676|1675.6|1677.8|1677.2|1675.6|1675.2|40653
1614088200000|2021-02-23 13:50:00|1675.8|1675.4|1677|1676.6|1677.6|1677.2|1674.2|1673.8|117671
1614088500000|2021-02-23 13:55:00|1676.8|1676.4|1679|1678.6|1680|1679.8|1676.4|1675.8|66679
1614088800000|2021-02-23 14:00:00|1678.8|1678.8|1678.2|1677.8|1680|1679.8|1677.6|1677.2|87564
1614089100000|2021-02-23 14:05:00|1678|1677.6|1675.8|1675.4|1678.2|1678|1674.4|1674|63582
1614089400000|2021-02-23 14:10:00|1675.6|1675.2|1678.6|1678.2|1679|1678.6|1675.6|1675.2|55882
1614089700000|2021-02-23 14:15:00|1678.8|1678.4|1679.8|1679.6|1679.8|1679.6|1678|1677.6|96610
1614090000000|2021-02-23 14:20:00|1679.6|1679.4|1679.2|1678.8|1680|1679.8|1677.8|1677.6|87793
1614090300000|2021-02-23 14:25:00|1679.4|1679|1680.8|1680.4|1682|1681.8|1679|1678.8|61426
1614090600000|2021-02-23 14:30:00|1681|1680.6|1668.6|1668|1685|1684.8|1668.6|1668|262432
1614090900000|2021-02-23 14:35:00|1668.4|1667.8|1666.6|1666|1669.4|1668.8|1659|1658.8|368151
1614091200000|2021-02-23 14:40:00|1666.8|1666.2|1658|1657.4|1668.8|1668.4|1656.4|1656|270856
1614091500000|2021-02-23 14:45:00|1657.8|1657.2|1645.8|1645.6|1661.2|1660.4|1645.8|1645.6|412987
1614091800000|2021-02-23 14:50:00|1645.6|1645.4|1667|1666.6|1667.4|1666.6|1645.4|1645|542168
1614092100000|2021-02-23 14:55:00|1666.8|1666.4|1671.8|1671.4|1677.8|1677.4|1666.6|1665.8|361725
1614092400000|2021-02-23 15:00:00|1671.6|1671.2|1683.2|1682.8|1686.4|1686.2|1669.4|1668.4|226091
1614092700000|2021-02-23 15:05:00|1683|1682.6|1683.2|1682.6|1686.2|1685.8|1678.6|1678|306838
1614093000000|2021-02-23 15:10:00|1683|1682.8|1684.8|1684.2|1689|1688.6|1679.2|1678.8|302364
1614093300000|2021-02-23 15:15:00|1684.6|1684|1686.4|1685.6|1688.6|1688|1682|1681.8|161062
1614093600000|2021-02-23 15:20:00|1686.6|1685.8|1693|1692.8|1694|1693.6|1685.2|1685|344534
1614093900000|2021-02-23 15:25:00|1693.2|1693|1689|1688.6|1694|1693.8|1687.4|1687|193801
1614094200000|2021-02-23 15:30:00|1689.2|1688.8|1677.8|1677|1690.8|1690.6|1672.6|1672.4|258989
1614094500000|2021-02-23 15:35:00|1677.6|1677.2|1675|1674.4|1678.2|1677.8|1673|1672.6|100603
1614094800000|2021-02-23 15:40:00|1674.8|1674.2|1678|1677.6|1680.8|1680.4|1673.8|1673.4|122783
1614095100000|2021-02-23 15:45:00|1677.8|1677.4|1679|1678.6|1682.6|1682.2|1677.8|1677.4|148917
1614095400000|2021-02-23 15:50:00|1679.2|1678.8|1674.2|1673.8|1679.4|1679.2|1672.6|1672.2|169915
1614095700000|2021-02-23 15:55:00|1674|1673.6|1672.2|1671.8|1676|1675.6|1670.6|1670.2|105646
1614096000000|2021-02-23 16:00:00|1672|1671.6|1676.6|1676.2|1676.8|1676.4|1671|1670.4|143284
1614096300000|2021-02-23 16:05:00|1676.4|1676|1673.8|1673.4|1677.4|1677.2|1672|1671.6|101265
1614096600000|2021-02-23 16:10:00|1673.6|1673.6|1671.6|1671.2|1674.4|1674.2|1670|1669.8|124363
1614096900000|2021-02-23 16:15:00|1671.8|1671.4|1671.8|1671.6|1674.4|1674.2|1668.8|1668.6|114823
1614097200000|2021-02-23 16:20:00|1672|1671.8|1673.4|1673|1674.6|1674|1669.4|1669|175342
1614097500000|2021-02-23 16:25:00|1673.6|1673.2|1674|1673.4|1675.8|1675.4|1671.6|1671.4|154319
1614153600000|2021-02-24 08:00:00|1687|1685|1679.4|1678.2|1687|1686.2|1674.8|1674|291236
1614153900000|2021-02-24 08:05:00|1680|1678.6|1678.4|1677.8|1684|1682.6|1672.8|1671.8|155174
1614154200000|2021-02-24 08:10:00|1678.2|1678|1672.4|1671.6|1678.4|1678|1668.6|1668.2|199856
1614154500000|2021-02-24 08:15:00|1672.6|1671.8|1678|1677.4|1679.8|1679.6|1666.6|1666|170371
1614154800000|2021-02-24 08:20:00|1678.2|1677.6|1680.8|1680.4|1682.4|1681.6|1677.2|1677|168074
1614155100000|2021-02-24 08:25:00|1680.6|1680.2|1682.4|1682|1684|1683.6|1678.6|1678.2|94718
1614155400000|2021-02-24 08:30:00|1682.2|1681.8|1683.8|1683.2|1688|1687.6|1682.2|1681.8|134775
1614155700000|2021-02-24 08:35:00|1684|1683.4|1679.8|1679.2|1684.4|1684|1679.4|1678.8|101971
1614156000000|2021-02-24 08:40:00|1680|1679|1678.2|1677.8|1680.8|1680.2|1676.4|1676|83804
1614156300000|2021-02-24 08:45:00|1678|1678|1678.2|1677.8|1678.6|1678.2|1675.6|1675.2|40581
1614156600000|2021-02-24 08:50:00|1678.4|1678|1681.6|1681|1683.8|1683.6|1678.4|1678|47695
1614156900000|2021-02-24 08:55:00|1681.8|1681.2|1685.4|1685|1685.6|1685.2|1680.6|1680|135692
1614157200000|2021-02-24 09:00:00|1685.2|1684.8|1685.8|1685.2|1688.6|1688.2|1683|1682.6|109734
1614157500000|2021-02-24 09:05:00|1685.6|1685|1679.8|1679.6|1686|1685.6|1679.2|1678.4|92227
1614157800000|2021-02-24 09:10:00|1680|1679.8|1680.8|1680.4|1681.6|1681|1678.2|1677.8|106595
1614158100000|2021-02-24 09:15:00|1681|1680.6|1685.2|1684.8|1685.8|1685.6|1681|1680.6|77119
1614158400000|2021-02-24 09:20:00|1685|1684.6|1687.4|1687.2|1690|1689.8|1684.4|1684|247262
1614158700000|2021-02-24 09:25:00|1687.2|1687|1689|1688.4|1690|1689.8|1687|1686.6|57768
1614159000000|2021-02-24 09:30:00|1688.8|1688.6|1687|1686.8|1689|1688.6|1686.4|1686|23618
1614159300000|2021-02-24 09:35:00|1687.2|1687|1689.4|1689|1690.4|1690|1687.2|1686.6|97304
1614159600000|2021-02-24 09:40:00|1689.2|1688.8|1689.2|1688.8|1691.2|1690.8|1688.4|1688|57180
1614159900000|2021-02-24 09:45:00|1689.4|1689|1690|1689.4|1690.8|1690.4|1687.8|1687.4|48279
1614160200000|2021-02-24 09:50:00|1690.2|1689.6|1690.6|1690|1692|1691.6|1690.2|1689.6|73939
1614160500000|2021-02-24 09:55:00|1690.8|1690.2|1689.6|1689.2|1691.4|1691.2|1689|1688.8|51777
1614160800000|2021-02-24 10:00:00|1689.8|1689.4|1690|1689.4|1691|1690.8|1688.8|1688.4|65970
1614161100000|2021-02-24 10:05:00|1689.8|1689.2|1687.8|1687.4|1690|1689.8|1687|1686.6|86639
1614161400000|2021-02-24 10:10:00|1688|1687.6|1691.6|1691.4|1692|1691.6|1688|1687.6|48708
1614161700000|2021-02-24 10:15:00|1691.4|1691.2|1691.4|1691|1695.6|1695.4|1691.4|1691|156438
1614162000000|2021-02-24 10:20:00|1691.2|1691.2|1691|1690.8|1692.4|1692|1690|1689.6|36649
1614162300000|2021-02-24 10:25:00|1690.8|1690.6|1693.6|1693.4|1694|1693.6|1690.8|1690.4|71788
1614162600000|2021-02-24 10:30:00|1693.4|1693.2|1694.6|1694|1695.4|1695|1692.8|1692.6|81246
1614162900000|2021-02-24 10:35:00|1694.8|1694.2|1695|1694.6|1695|1694.8|1692.8|1692.4|83699
1614163200000|2021-02-24 10:40:00|1694.8|1694.4|1691.2|1690.6|1694.8|1694.4|1690.6|1690|69069
1614163500000|2021-02-24 10:45:00|1691|1690.8|1690.2|1689.8|1691.6|1691.4|1688.4|1688|38916
1614163800000|2021-02-24 10:50:00|1690|1690|1691.6|1691|1692.6|1692.2|1689.2|1689|55226
1614164100000|2021-02-24 10:55:00|1691.8|1691.2|1691|1690.6|1692.6|1692.4|1690.4|1690.2|43204
1614164400000|2021-02-24 11:00:00|1690.8|1690.4|1694.2|1693.8|1694.2|1694|1690.2|1690|90200
1614164700000|2021-02-24 11:05:00|1694.4|1694|1695|1694.6|1696.8|1696.4|1694|1693.8|180575
1614165000000|2021-02-24 11:10:00|1695.2|1694.8|1697.2|1697|1697.6|1697.2|1694.4|1694|154319
1614165300000|2021-02-24 11:15:00|1697.4|1696.8|1694.8|1694.2|1697.4|1697.2|1694.4|1694.2|69633
1614165600000|2021-02-24 11:20:00|1695|1694.4|1696|1695.6|1696.6|1696.2|1694.6|1694.2|34637
1614165900000|2021-02-24 11:25:00|1695.8|1695.4|1696.2|1696|1696.6|1696.2|1695.2|1695|42120
1614166200000|2021-02-24 11:30:00|1696.4|1695.2|1694.2|1693.8|1696.4|1695.8|1693.2|1692.8|49664
1614166500000|2021-02-24 11:35:00|1694|1693.6|1691|1690.8|1694|1693.8|1689.4|1689|110590
1614166800000|2021-02-24 11:40:00|1690.8|1690.6|1691.8|1691.4|1692|1691.6|1689.6|1689.2|33554
1614167100000|2021-02-24 11:45:00|1691.6|1691.2|1693.2|1692.8|1693.6|1693|1691.2|1690.8|20394
1614167400000|2021-02-24 11:50:00|1693.4|1693|1694.4|1694.2|1696|1695.6|1693.4|1693|66146
1614167700000|2021-02-24 11:55:00|1694.2|1694|1695|1694.6|1695.6|1695.2|1693.6|1693.2|24875
1614168000000|2021-02-24 12:00:00|1694.8|1694.4|1695.4|1695|1695.6|1695.2|1694.4|1694|14627
1614168300000|2021-02-24 12:05:00|1695.6|1695.2|1696.4|1696|1697|1696.8|1695|1694.6|48633
1614168600000|2021-02-24 12:10:00|1696.6|1696.2|1696.4|1696|1697|1696.8|1695.4|1695|49066
1614168900000|2021-02-24 12:15:00|1696.2|1695.8|1697.2|1697|1697.2|1697|1695.6|1695.4|114749
1614169200000|2021-02-24 12:20:00|1697.4|1697.2|1699.4|1699|1699.6|1699.4|1697|1696.8|162865
1614169500000|2021-02-24 12:25:00|1699.2|1698.8|1698|1697.6|1700|1699.8|1697|1696.8|77559
1614169800000|2021-02-24 12:30:00|1697.8|1697.4|1695.8|1695.4|1699|1698.8|1695.4|1695|42903
1614170100000|2021-02-24 12:35:00|1695.6|1695.6|1693.8|1693.6|1695.8|1695.6|1693.4|1693|38700
1614170400000|2021-02-24 12:40:00|1693.6|1693.4|1693|1692.6|1694|1693.8|1691.8|1691.4|71750
1614170700000|2021-02-24 12:45:00|1692.8|1692.8|1694.6|1694.2|1695|1694.8|1692.8|1692.8|38390
1614171000000|2021-02-24 12:50:00|1694.4|1694|1695.2|1694.8|1695.4|1695|1694|1693.8|63131
1614171300000|2021-02-24 12:55:00|1695|1695|1694.2|1694|1695.2|1695|1693.2|1692.8|50793
1614171600000|2021-02-24 13:00:00|1694.4|1693.8|1692.6|1692.2|1695|1694.6|1691.6|1691.2|56253
1614171900000|2021-02-24 13:05:00|1692.4|1692|1691.6|1691.2|1693|1692.6|1691|1690.6|75504
1614172200000|2021-02-24 13:10:00|1691.4|1691|1693.6|1693.2|1693.8|1693.4|1690.8|1690.4|58856
1614172500000|2021-02-24 13:15:00|1693.8|1693.4|1692.6|1692.4|1693.8|1693.4|1692|1691.8|38358
1614172800000|2021-02-24 13:20:00|1692.4|1692.2|1690|1689.8|1692.4|1692.2|1689.2|1689|84894
1614173100000|2021-02-24 13:25:00|1689.8|1689.6|1691.4|1691|1691.8|1691.6|1689.8|1689.4|56919
1614173400000|2021-02-24 13:30:00|1691.6|1691.2|1691.8|1691.4|1692.4|1692|1690|1689.6|74762
1614173700000|2021-02-24 13:35:00|1692|1691.6|1690.6|1690.2|1692|1691.8|1690|1689.6|54719
1614174000000|2021-02-24 13:40:00|1690.4|1690|1691.6|1691.2|1692.8|1692.6|1690.2|1689.8|61478
1614174300000|2021-02-24 13:45:00|1691.4|1691|1688.4|1688.2|1691.6|1691.4|1688.2|1688|83529
1614174600000|2021-02-24 13:50:00|1688.6|1688.4|1688.8|1688.4|1690|1689.4|1687|1686.8|66983
1614174900000|2021-02-24 13:55:00|1688.6|1688.6|1688.6|1688|1689.8|1689.6|1685|1684.8|136906
1614175200000|2021-02-24 14:00:00|1688.4|1687.8|1693.4|1693|1694|1693.6|1687.8|1687.6|148196
1614175500000|2021-02-24 14:05:00|1693.2|1692.8|1697.2|1697|1698.4|1698.2|1693|1692.6|277940
1614175800000|2021-02-24 14:10:00|1697|1696.8|1699.8|1699.6|1700|1699.8|1696.4|1696.2|258248
1614176100000|2021-02-24 14:15:00|1699.6|1699.4|1699.4|1699.2|1700|1699.8|1697.8|1697.4|127934
1614176400000|2021-02-24 14:20:00|1699.6|1699.4|1701.2|1700.8|1701.4|1701.2|1699.4|1699|294240
1614176700000|2021-02-24 14:25:00|1701|1701|1700|1699.6|1701.4|1701.2|1698.2|1697.8|90107
1614177000000|2021-02-24 14:30:00|1699.8|1699.4|1702|1701.6|1704.2|1704|1699.4|1699.2|282347
1614177300000|2021-02-24 14:35:00|1702.2|1701.8|1704.6|1704|1708|1707.8|1700.4|1700|475333
1614177600000|2021-02-24 14:40:00|1704.4|1703.8|1708|1707.2|1710|1709.8|1702.8|1702.6|404474
1614177900000|2021-02-24 14:45:00|1707.8|1707|1717|1716.8|1717|1716.8|1706.6|1706.2|668160
1614178200000|2021-02-24 14:50:00|1717.2|1717|1711.8|1711.2|1717.8|1717.4|1709|1708.8|264730
1614178500000|2021-02-24 14:55:00|1712|1711.4|1715.8|1715.4|1717.8|1717.6|1712|1711.4|278413
1614178800000|2021-02-24 15:00:00|1716|1715.6|1719.6|1719|1719.8|1719.4|1714.6|1714|340538
1614179100000|2021-02-24 15:05:00|1719.8|1719.2|1717.8|1717.2|1722|1721.8|1712.8|1712.6|572664
1614179400000|2021-02-24 15:10:00|1717.6|1717|1720.6|1720|1722|1721.8|1717|1716.6|543973
1614179700000|2021-02-24 15:15:00|1720.8|1720.2|1723.6|1722.8|1723.6|1723.2|1720.4|1720|659358
1614180000000|2021-02-24 15:20:00|1723.4|1723|1720.6|1720.4|1723.4|1723|1718.8|1718.4|222542
1614180300000|2021-02-24 15:25:00|1720.4|1720.2|1722.2|1721.6|1724.4|1724|1719.6|1719.4|431133
1614180600000|2021-02-24 15:30:00|1722.4|1721.8|1725.8|1725.4|1728|1727.6|1721.8|1721|383057
1614180900000|2021-02-24 15:35:00|1725.6|1725.2|1732.6|1732.4|1733.4|1733|1725.4|1724.8|457849
1614181200000|2021-02-24 15:40:00|1732.4|1732.2|1730.8|1730.6|1732.8|1732.4|1729|1728.6|270108
1614181500000|2021-02-24 15:45:00|1731|1730.4|1729.6|1729|1731.4|1731|1727.2|1727|245217
1614181800000|2021-02-24 15:50:00|1729.4|1728.8|1729.8|1729.4|1730.8|1730.6|1728.6|1728.2|321387
1614182100000|2021-02-24 15:55:00|1729.6|1729.6|1728|1727.6|1732.6|1732.4|1727|1726.8|325227
1614182400000|2021-02-24 16:00:00|1728.2|1727.8|1727.8|1727.2|1730.6|1730.4|1726.6|1726.2|381201
1614182700000|2021-02-24 16:05:00|1728|1727.4|1734.8|1734.6|1735|1734.6|1727.8|1727.4|349125
1614183000000|2021-02-24 16:10:00|1735|1734.8|1736.8|1736.6|1737.6|1737.4|1734.8|1734.6|504861
1614183300000|2021-02-24 16:15:00|1736.6|1736.4|1734|1733.8|1737.2|1736.8|1732.2|1731.8|210278
1614183600000|2021-02-24 16:20:00|1734.2|1733.6|1736|1735.6|1736.8|1736.6|1732.8|1732.4|651817
1614183900000|2021-02-24 16:25:00|1735.8|1735.4|1735.4|1734.8|1737.6|1737.4|1734.2|1733.8|587750
1614240000000|2021-02-25 08:00:00|1753.8|1749.4|1763|1761.6|1764.2|1764|1745.8|1745|1799823
1614240300000|2021-02-25 08:05:00|1762.8|1761.8|1753.6|1753|1765|1764|1749.6|1748.8|438659
1614240600000|2021-02-25 08:10:00|1753.4|1753.2|1753|1752.6|1758.6|1758|1751.2|1750.6|244911
1614240900000|2021-02-25 08:15:00|1752.8|1752.4|1752.2|1751.8|1757.8|1757.2|1746.8|1746.2|325283
1614241200000|2021-02-25 08:20:00|1752|1751.6|1747.4|1747|1752.2|1751.8|1742.2|1742|251212
1614241500000|2021-02-25 08:25:00|1747.2|1746.8|1751.6|1751.2|1752.8|1752.4|1746.6|1746|374896
1614241800000|2021-02-25 08:30:00|1751.8|1751.4|1749.6|1749.2|1752.4|1752.2|1746.4|1746|335731
1614242100000|2021-02-25 08:35:00|1749.8|1749.4|1755|1754.6|1755|1754.6|1747.2|1746.8|292873
1614242400000|2021-02-25 08:40:00|1754.8|1754.4|1758.8|1758.4|1761.6|1761.2|1754.6|1754.4|300413
1614242700000|2021-02-25 08:45:00|1758.6|1758.2|1758.2|1757.6|1760.8|1760.6|1758|1757.6|188884
1614243000000|2021-02-25 08:50:00|1758.4|1757.8|1762.4|1762|1764|1763.8|1757.6|1757.4|191508
1614243300000|2021-02-25 08:55:00|1762.2|1761.8|1761.4|1761.2|1764.2|1764|1759.4|1759|270937
1614243600000|2021-02-25 09:00:00|1761.2|1761|1765.8|1765.6|1768|1767.6|1758.4|1758|539366
1614243900000|2021-02-25 09:05:00|1765.6|1765.4|1767.4|1767|1768.2|1768|1764|1763.8|273865
1614244200000|2021-02-25 09:10:00|1767.2|1767.2|1769.6|1769.4|1770|1769.8|1764.2|1764|237183
1614244500000|2021-02-25 09:15:00|1769.8|1769.6|1770.8|1770.4|1774|1773.8|1769.8|1769.4|707494
1614244800000|2021-02-25 09:20:00|1770.6|1770.2|1762.4|1761.8|1771.4|1771.2|1760.2|1760|265674
1614245100000|2021-02-25 09:25:00|1762.2|1762|1765|1764.4|1765|1764.6|1759.8|1759.4|315930
1614245400000|2021-02-25 09:30:00|1764.6|1764.2|1761.8|1761.4|1766.2|1765.8|1760.2|1760|202894
1614245700000|2021-02-25 09:35:00|1761.6|1761.6|1761.4|1761|1764.2|1763.8|1758.6|1758.4|162044
1614246000000|2021-02-25 09:40:00|1761.6|1761.2|1763.6|1763.2|1763.6|1763.4|1760.6|1760.2|245257
1614246300000|2021-02-25 09:45:00|1763.4|1763|1762.6|1762.4|1763.6|1763.2|1761.2|1760.8|135331
1614246600000|2021-02-25 09:50:00|1762.8|1762.6|1762|1761.6|1764|1763.8|1760.8|1760.6|160358
1614246900000|2021-02-25 09:55:00|1761.8|1761.8|1765.6|1765.2|1766|1765.6|1761.6|1761.4|102151
1614247200000|2021-02-25 10:00:00|1765.8|1765.4|1763.4|1763|1768.6|1768.4|1763.2|1763|142962
1614247500000|2021-02-25 10:05:00|1763.2|1762.8|1763|1762.8|1765|1764.6|1761.8|1761.4|79267
1614247800000|2021-02-25 10:10:00|1763.2|1763|1762|1761.4|1765|1764.8|1761.8|1761.4|101464
1614248100000|2021-02-25 10:15:00|1761.8|1761.2|1767.6|1767.2|1768|1767.8|1761.6|1761.2|237899
1614248400000|2021-02-25 10:20:00|1767.8|1767.4|1769.4|1769|1774.6|1774.2|1767.6|1767.2|383532
1614248700000|2021-02-25 10:25:00|1769.6|1769.2|1766.4|1766|1769.6|1769.2|1765|1764.6|176546
1614249000000|2021-02-25 10:30:00|1766.2|1766.2|1768.8|1768.4|1768.8|1768.4|1765.4|1765|93053
1614249300000|2021-02-25 10:35:00|1768.6|1768.2|1772.2|1772|1773|1772.8|1767.6|1767.4|211061
1614249600000|2021-02-25 10:40:00|1772.4|1771.8|1773.4|1773|1774|1773.8|1770.6|1770.2|116544
1614249900000|2021-02-25 10:45:00|1773.2|1773.2|1772.8|1772.6|1773.6|1773.4|1770.8|1770.6|97854
1614250200000|2021-02-25 10:50:00|1773|1772.8|1770.2|1769.8|1773.2|1772.8|1768.6|1768.4|84014
1614250500000|2021-02-25 10:55:00|1770.4|1770|1770.6|1770.4|1772.4|1772|1769.4|1769|99002
1614250800000|2021-02-25 11:00:00|1770.8|1770.6|1769.8|1769.6|1772|1771.6|1768.6|1768.2|54833
1614251100000|2021-02-25 11:05:00|1770|1769.8|1769.6|1769.2|1770.8|1770.6|1768|1767.6|115150
1614251400000|2021-02-25 11:10:00|1769.8|1769.4|1772.6|1772.2|1773.6|1773.2|1769.8|1769.4|75971
1614251700000|2021-02-25 11:15:00|1772.4|1772|1772.2|1772|1773.6|1773.4|1770.6|1770.4|64068
1614252000000|2021-02-25 11:20:00|1772.4|1772.2|1768.8|1768.4|1774|1773.8|1767.4|1767|204731
1614252300000|2021-02-25 11:25:00|1768.6|1768.2|1767.2|1766.8|1770|1769.8|1765.6|1765.2|118675
1614252600000|2021-02-25 11:30:00|1767|1766.6|1766.6|1766.4|1769|1768.8|1766.4|1766.2|73594
1614252900000|2021-02-25 11:35:00|1766.4|1766.2|1763|1762.6|1766.4|1766.4|1762|1761.6|149664
1614253200000|2021-02-25 11:40:00|1763.2|1762.8|1762.8|1762.4|1764.2|1763.8|1761.6|1761.4|84222
1614253500000|2021-02-25 11:45:00|1762.6|1762.2|1759.2|1758.8|1763.4|1763|1758.4|1758.2|160208
1614253800000|2021-02-25 11:50:00|1759.4|1759|1758.8|1758.6|1761|1760.8|1758.8|1758.4|134112
1614254100000|2021-02-25 11:55:00|1758.6|1758.4|1757.4|1756.8|1759.4|1759.2|1756.6|1756.4|85877
1614254400000|2021-02-25 12:00:00|1757.2|1757|1759.6|1759.4|1761|1760.8|1756.4|1756.2|97231
1614254700000|2021-02-25 12:05:00|1759.8|1759.6|1759.8|1759.6|1760.2|1760|1756.8|1756.6|186991
1614255000000|2021-02-25 12:10:00|1760|1759.8|1759.4|1759.2|1760|1759.8|1758.4|1758.2|132658
1614255300000|2021-02-25 12:15:00|1759.2|1759|1761.2|1760.8|1763.2|1763|1758.6|1758.4|132553
1614255600000|2021-02-25 12:20:00|1761|1760.6|1763.6|1763.4|1764.6|1764.2|1761|1760.6|72269
1614255900000|2021-02-25 12:25:00|1763.4|1763.2|1763.2|1763|1765.2|1765|1761.8|1761.6|53870
1614256200000|2021-02-25 12:30:00|1763.4|1763.2|1763.2|1763|1764|1763.8|1762.4|1762|66245
1614256500000|2021-02-25 12:35:00|1763.4|1763.2|1760|1759.6|1763.6|1763.4|1759.6|1759.2|95816
1614256800000|2021-02-25 12:40:00|1759.8|1759.4|1758.4|1758|1760|1759.8|1757.2|1757|105096
1614257100000|2021-02-25 12:45:00|1758.2|1757.8|1756.4|1756|1759.2|1759|1755.2|1755|73263
1614257400000|2021-02-25 12:50:00|1756.6|1756.2|1755|1754.8|1756.8|1756.6|1753.2|1753|105189
1614257700000|2021-02-25 12:55:00|1754.8|1754.6|1755.6|1755.2|1757|1756.8|1754.2|1754|41002
1614258000000|2021-02-25 13:00:00|1755.4|1755.4|1753.6|1753.4|1755.6|1755.4|1753.4|1753.2|98780
1614258300000|2021-02-25 13:05:00|1753.8|1753.6|1752.4|1752.2|1756.4|1756.2|1751.8|1751.4|94337
1614258600000|2021-02-25 13:10:00|1752.2|1752|1749.2|1749|1753.6|1753.4|1748.8|1748.6|110129
1614258900000|2021-02-25 13:15:00|1749.4|1749.2|1751.4|1751.2|1752.2|1752|1748.6|1748.4|132225
1614259200000|2021-02-25 13:20:00|1751.6|1751.4|1752.4|1752|1753.6|1753.4|1750.8|1750.4|91104
1614259500000|2021-02-25 13:25:00|1752.2|1751.8|1753.6|1753.4|1755|1754.8|1751.6|1751.2|112402
1614259800000|2021-02-25 13:30:00|1753.8|1753.2|1756|1755.8|1756.2|1755.8|1753.6|1753.2|118242
1614260100000|2021-02-25 13:35:00|1755.8|1755.6|1758.2|1757.8|1758.8|1758.6|1755.2|1755|86246
1614260400000|2021-02-25 13:40:00|1758|1757.6|1757|1756.8|1758|1757.8|1754.6|1754.4|54994
1614260700000|2021-02-25 13:45:00|1757.2|1757|1758.4|1758.2|1759.2|1758.8|1757|1756.6|50903
1614261000000|2021-02-25 13:50:00|1758.2|1758|1756.8|1756.6|1759.2|1759|1756.6|1756.4|54617
1614261300000|2021-02-25 13:55:00|1757|1756.8|1756.2|1756|1757.8|1757.6|1756|1755.8|43368
1614261600000|2021-02-25 14:00:00|1756|1755.8|1753.4|1753.2|1756.6|1756.4|1752.4|1752|70134
1614261900000|2021-02-25 14:05:00|1753.6|1753.4|1751.2|1751|1753.8|1753.6|1750.2|1750|83311
1614262200000|2021-02-25 14:10:00|1751.4|1751.2|1752.4|1752|1752.8|1752.6|1750.6|1750.2|69994
1614262500000|2021-02-25 14:15:00|1752.2|1752.2|1753.2|1752.8|1754.2|1753.8|1750.8|1750.6|65517
1614262800000|2021-02-25 14:20:00|1753|1753|1752.8|1752.6|1753.4|1753.2|1750.2|1750|56997
1614263100000|2021-02-25 14:25:00|1752.6|1752.4|1757.4|1757.2|1758.8|1758.4|1752.6|1752.2|271286
1614263400000|2021-02-25 14:30:00|1757.2|1757|1755.8|1755.4|1759|1758.8|1752.4|1752|328995
1614263700000|2021-02-25 14:35:00|1756|1755.6|1756|1755.6|1756.4|1756|1745.4|1745.2|272416
1614264000000|2021-02-25 14:40:00|1756.2|1755.8|1755.2|1754.8|1758.8|1758.6|1751.8|1751.4|235560
1614264300000|2021-02-25 14:45:00|1755|1754.6|1754.2|1754|1755.8|1755.6|1752|1751.6|124645
1614264600000|2021-02-25 14:50:00|1754.4|1754.2|1753.8|1753.2|1757.6|1757.4|1751.4|1751.2|161020
1614264900000|2021-02-25 14:55:00|1753.6|1753|1760|1759.6|1760|1759.8|1751.8|1751.6|272248
1614265200000|2021-02-25 15:00:00|1759.8|1759.4|1757.8|1757.2|1760|1759.6|1753.4|1753.2|141294
1614265500000|2021-02-25 15:05:00|1757.6|1757.4|1753|1752.6|1757.8|1757.4|1750|1749.6|160171
1614265800000|2021-02-25 15:10:00|1752.8|1752.4|1756.4|1756|1758.2|1757.8|1751.6|1751|181950
1614266100000|2021-02-25 15:15:00|1756.2|1755.8|1764.8|1764.4|1765|1764.8|1755.8|1755.4|197921
1614266400000|2021-02-25 15:20:00|1765|1764.6|1765.8|1765.2|1766.2|1766|1763.2|1762.8|157830
1614266700000|2021-02-25 15:25:00|1766|1765.4|1763.6|1763|1766|1765.6|1761.2|1761|155500
1614267000000|2021-02-25 15:30:00|1763.4|1762.8|1760.2|1759.8|1763.6|1763.2|1756.6|1756.2|152133
1614267300000|2021-02-25 15:35:00|1760|1760|1756.6|1756.2|1760|1760|1753.8|1753.4|192794
1614267600000|2021-02-25 15:40:00|1756.8|1756.4|1759.4|1758.8|1760.8|1760.6|1755|1754.8|106003
1614267900000|2021-02-25 15:45:00|1759.2|1759|1751.4|1751|1759.4|1759.2|1751.4|1751|131676
1614268200000|2021-02-25 15:50:00|1751.6|1751.2|1754|1753.4|1754.2|1753.8|1750|1749.6|190413
1614268500000|2021-02-25 15:55:00|1753.8|1753.6|1752.4|1751.8|1756.6|1756.4|1751.4|1751|205448
1614268800000|2021-02-25 16:00:00|1752.2|1751.6|1753.6|1753.2|1754.8|1754.4|1747.6|1747.2|194740
1614269100000|2021-02-25 16:05:00|1753.8|1753|1750.8|1750.4|1754.8|1754.4|1749.6|1749|155854
1614269400000|2021-02-25 16:10:00|1751|1750.6|1749.4|1749|1753|1752.6|1748.2|1748|259502
1614269700000|2021-02-25 16:15:00|1749|1748.8|1752.6|1752.4|1754.4|1754.2|1747.8|1747.6|140603
1614270000000|2021-02-25 16:20:00|1752.8|1752.6|1752.8|1752.4|1753|1752.6|1748.4|1748.2|246782
1614270300000|2021-02-25 16:25:00|1753|1752.6|1751.8|1751|1754.6|1754.2|1751.4|1751|162427
1614326400000|2021-02-26 08:00:00|1708.2|1702.4|1709|1708.2|1714.2|1712.4|1700.2|1700|831793
1614326700000|2021-02-26 08:05:00|1708.8|1708|1704|1703.4|1716|1715.8|1704|1703|408150
1614327000000|2021-02-26 08:10:00|1703.8|1703.2|1709|1708.2|1715|1710.4|1697.2|1697|556672
1614327300000|2021-02-26 08:15:00|1709.2|1708.4|1711.4|1710.6|1711.6|1710.6|1704.2|1703.4|34008
1614327600000|2021-02-26 08:20:00|1711.8|1710.8|1721.6|1721|1725|1724.4|1711.4|1710.6|37095
1614327900000|2021-02-26 08:25:00|1721.4|1720.6|1720.8|1719.8|1724.4|1723.8|1718.4|1717.8|30428
1614328200000|2021-02-26 08:30:00|1721|1720|1719.8|1718.6|1722.6|1721.6|1718.6|1717.6|13305
1614328500000|2021-02-26 08:35:00|1720.2|1719.8|1718.2|1718|1722.2|1721.6|1716.8|1716.6|93328
1614328800000|2021-02-26 08:40:00|1718.4|1718.2|1719.8|1719.4|1721|1720.8|1716.2|1715.6|96913
1614329100000|2021-02-26 08:45:00|1719.6|1719.6|1720.2|1719.6|1720.8|1720.6|1716.8|1716.4|149301
1614329400000|2021-02-26 08:50:00|1720.4|1719.8|1723.2|1722.8|1725|1724.8|1719.4|1719|177755
1614329700000|2021-02-26 08:55:00|1723.4|1723|1722|1721.4|1724.8|1724.6|1721.4|1721.2|106147
1614330000000|2021-02-26 09:00:00|1721.8|1721|1718.6|1718.2|1722.4|1722.2|1717.8|1717.4|109343
1614330300000|2021-02-26 09:05:00|1718.4|1718.4|1723.6|1723|1723.8|1723.4|1718.2|1718|83930
1614330600000|2021-02-26 09:10:00|1723.4|1723.2|1722.6|1722.2|1724|1723.8|1721.8|1721.2|50164
1614330900000|2021-02-26 09:15:00|1722.8|1722.4|1728.4|1728|1729.6|1729.2|1721.6|1721.4|120817
1614331200000|2021-02-26 09:20:00|1728.2|1728.2|1721.2|1720.6|1728.8|1728.6|1720.6|1720.4|133367
1614331500000|2021-02-26 09:25:00|1721|1720.8|1722|1721.6|1725.4|1725.2|1720.2|1720|103857
1614331800000|2021-02-26 09:30:00|1721.8|1721.4|1721|1720.8|1722.2|1721.8|1718.8|1718.6|124363
1614332100000|2021-02-26 09:35:00|1720.8|1720.6|1723.8|1723.4|1725.8|1725.4|1720.8|1720.4|45367
1614332400000|2021-02-26 09:40:00|1723.6|1723.2|1724|1723.6|1725.8|1725.4|1721.6|1721|155432
1614332700000|2021-02-26 09:45:00|1723.8|1723.4|1716.8|1716.2|1725|1724.6|1716|1715.6|136653
1614333000000|2021-02-26 09:50:00|1716.6|1716.4|1717.8|1717.4|1720|1719.8|1715.8|1715.4|101225
1614333300000|2021-02-26 09:55:00|1718|1717.6|1716.8|1716.6|1720|1719.8|1716.8|1716.6|63045
1614333600000|2021-02-26 10:00:00|1716.6|1716.4|1715|1714.6|1717.2|1717|1712.6|1712.2|125406
1614333900000|2021-02-26 10:05:00|1714.8|1714.4|1713|1712.8|1715.4|1715|1712.4|1712.2|66888
1614334200000|2021-02-26 10:10:00|1712.8|1712.6|1714.4|1714|1715.6|1715.4|1712.6|1712.2|61512
1614334500000|2021-02-26 10:15:00|1714.2|1713.6|1716.2|1716|1716.6|1716.2|1713.8|1713.4|46576
1614334800000|2021-02-26 10:20:00|1716.4|1716.2|1715|1714.4|1717|1716.8|1713|1712.6|33509
1614335100000|2021-02-26 10:25:00|1714.8|1714.6|1713.4|1713.2|1714.8|1714.6|1711.2|1711|150193
1614335400000|2021-02-26 10:30:00|1713.6|1713.4|1713.2|1712.6|1713.8|1713.6|1711.6|1711.2|54781
1614335700000|2021-02-26 10:35:00|1713|1712.8|1715.4|1715.2|1716.8|1716.4|1713|1712.8|40219
1614336000000|2021-02-26 10:40:00|1715.6|1715.4|1718.4|1718|1719.6|1719.2|1715.6|1715.2|69500
1614336300000|2021-02-26 10:45:00|1718.6|1718.2|1718|1717.6|1720|1719.8|1717|1716.6|108838
1614336600000|2021-02-26 10:50:00|1717.8|1717.4|1713.2|1712.8|1718.4|1718|1712.8|1712.6|98675
1614336900000|2021-02-26 10:55:00|1713|1713|1711.6|1711.2|1713.6|1713.2|1710.4|1710.2|111730
1614337200000|2021-02-26 11:00:00|1711.4|1711|1710|1709.8|1711.8|1711.4|1709|1708.6|154053
1614337500000|2021-02-26 11:05:00|1709.8|1709.6|1707.2|1706.8|1710.6|1710.2|1706.4|1706.2|127247
1614337800000|2021-02-26 11:10:00|1707|1706.6|1706.8|1706.4|1708.6|1708.4|1705.8|1705.6|89237
1614338100000|2021-02-26 11:15:00|1707|1706.6|1707|1706.6|1708.8|1708.4|1705.6|1705.4|223949
1614338400000|2021-02-26 11:20:00|1706.8|1706.4|1705.2|1705|1706.8|1706.6|1704.6|1704.4|129376
1614338700000|2021-02-26 11:25:00|1705|1704.8|1703|1702.6|1705.8|1705.4|1701.2|1701|155239
1614339000000|2021-02-26 11:30:00|1702.8|1702.4|1699.6|1699.4|1703|1702.8|1697.8|1697.6|338756
1614339300000|2021-02-26 11:35:00|1699.8|1699.6|1699.6|1699.2|1701.2|1701|1697.8|1697.6|147176
1614339600000|2021-02-26 11:40:00|1699.8|1699.4|1694.6|1694|1699.8|1699.4|1693.6|1693.4|200023
1614339900000|2021-02-26 11:45:00|1694.4|1694.2|1692|1691.8|1694.8|1694.4|1689.8|1689.4|335258
1614340200000|2021-02-26 11:50:00|1691.8|1691.6|1696.4|1695.8|1698|1697.4|1691.8|1691.4|129487
1614340500000|2021-02-26 11:55:00|1696.2|1696.2|1692.2|1692|1696.2|1696.2|1691.6|1691.2|101989
1614340800000|2021-02-26 12:00:00|1692.4|1692.2|1698.6|1698|1698.8|1698.2|1692.2|1691.8|65462
1614341100000|2021-02-26 12:05:00|1698.8|1698.2|1696.2|1695.8|1699|1698.4|1695.8|1695.6|114319
1614341400000|2021-02-26 12:10:00|1696|1695.6|1692.2|1692|1696.6|1696.4|1691.4|1691.2|92552
1614341700000|2021-02-26 12:15:00|1692|1691.8|1698.8|1698.4|1700|1699.8|1692|1691.6|107738
1614342000000|2021-02-26 12:20:00|1698.6|1698.2|1699.4|1699|1700|1699.8|1697.4|1697.2|51987
1614342300000|2021-02-26 12:25:00|1699.6|1699.2|1700|1699.8|1701.6|1701.2|1698.8|1698.4|134097
1614342600000|2021-02-26 12:30:00|1700.2|1700|1699.6|1699.4|1701.6|1701.2|1699.2|1699|51898
1614342900000|2021-02-26 12:35:00|1699.8|1699.6|1699.2|1698.6|1700.2|1699.8|1697|1696.8|50343
1614343200000|2021-02-26 12:40:00|1699|1698.4|1699.6|1699.4|1700.6|1700.4|1697.8|1697.6|81589
1614343500000|2021-02-26 12:45:00|1699.8|1699.6|1697.2|1696.6|1699.8|1699.6|1696.8|1696.6|61186
1614343800000|2021-02-26 12:50:00|1697|1696.8|1695.6|1695.2|1698.8|1698.4|1695.4|1695.2|63283
1614344100000|2021-02-26 12:55:00|1695.8|1695.4|1692|1691.6|1696.4|1696|1691.2|1690.8|159678
1614344400000|2021-02-26 13:00:00|1691.8|1691.4|1691.4|1691|1693.2|1692.8|1689.2|1689|344405
1614344700000|2021-02-26 13:05:00|1691.6|1691.2|1687.8|1687.4|1692.2|1691.8|1687.2|1687|150831
1614345000000|2021-02-26 13:10:00|1687.6|1687.2|1693|1692.2|1693.2|1692.8|1686.2|1685.8|120800
1614345300000|2021-02-26 13:15:00|1693.2|1692.4|1692.4|1692.2|1695.4|1695|1690|1689.6|76517
1614345600000|2021-02-26 13:20:00|1692.2|1692|1692.8|1692.4|1694.2|1693.8|1690.8|1690.4|110642
1614345900000|2021-02-26 13:25:00|1692.6|1692.2|1690.2|1689.6|1692.6|1692.4|1689.6|1689.2|104486
1614346200000|2021-02-26 13:30:00|1690|1689.4|1691|1690.4|1692.4|1692|1688.6|1688.4|121168
1614346500000|2021-02-26 13:35:00|1690.8|1690.6|1691.8|1691.6|1694.2|1694|1689.8|1689.6|57269
1614346800000|2021-02-26 13:40:00|1691.6|1691.4|1694.6|1694.2|1696|1695.4|1691|1690.4|79516
1614347100000|2021-02-26 13:45:00|1694.8|1694.4|1697.4|1696.8|1698|1697.6|1693.6|1693.4|54134
1614347400000|2021-02-26 13:50:00|1697.2|1696.6|1696|1695.4|1697.4|1696.8|1694.6|1694.2|65454
1614347700000|2021-02-26 13:55:00|1695.8|1695.2|1699.8|1699.2|1700|1699.8|1695|1694.6|78152
1614348000000|2021-02-26 14:00:00|1699.6|1699.4|1701.2|1700.6|1702.6|1702|1698.4|1698|66907
1614348300000|2021-02-26 14:05:00|1701.4|1700.8|1698.2|1697.8|1702.4|1702|1698|1697.6|99321
1614348600000|2021-02-26 14:10:00|1698.4|1698|1698.2|1697.8|1699|1698.8|1697.4|1697|29896
1614348900000|2021-02-26 14:15:00|1698|1697.6|1699.2|1698.8|1699.6|1699.4|1695.8|1695.4|48331
1614349200000|2021-02-26 14:20:00|1699.4|1699|1701.6|1701.2|1702.6|1702.2|1699.2|1699|82571
1614349500000|2021-02-26 14:25:00|1701.8|1701.4|1704.4|1704.2|1705|1704.8|1701.4|1701.2|117743
1614349800000|2021-02-26 14:30:00|1704.2|1704|1695.2|1694.6|1705|1704.6|1694.6|1694|280044
1614350100000|2021-02-26 14:35:00|1695|1694.4|1693.4|1693|1697.6|1697.2|1690|1689.8|360160
1614350400000|2021-02-26 14:40:00|1693.6|1693.2|1692.8|1692.2|1694|1693.6|1690.8|1690.4|192574
1614350700000|2021-02-26 14:45:00|1692.4|1692.4|1699.4|1698.8|1702.4|1702.2|1692.4|1692.2|244950
1614351000000|2021-02-26 14:50:00|1699.2|1698.6|1690.8|1690.2|1699.2|1698.8|1687.8|1687.6|417026
1614351300000|2021-02-26 14:55:00|1690.6|1690|1685.6|1685|1691|1690.2|1682.4|1682|489450
1614351600000|2021-02-26 15:00:00|1685.4|1685.2|1687|1686.6|1688|1687.4|1678.8|1678.4|488255
1614351900000|2021-02-26 15:05:00|1689.4|1688.8|1675.2|1674.8|1689.6|1689.2|1674.6|1674|324840
1614352200000|2021-02-26 15:10:00|1675.4|1674.6|1680.6|1680.2|1683.4|1683.2|1674.8|1674.2|680053
1614352500000|2021-02-26 15:15:00|1680.4|1680|1680.4|1680.2|1685|1684.6|1678|1677.8|375285
1614352800000|2021-02-26 15:20:00|1680.6|1680|1677.6|1677.2|1682.6|1682.4|1675.2|1675|383365
1614353100000|2021-02-26 15:25:00|1677.8|1677.4|1674.6|1674|1683.4|1683|1673.4|1673.2|579232
1614353400000|2021-02-26 15:30:00|1674.4|1674|1679.2|1678.8|1680.6|1680|1673.2|1673|446157
1614353700000|2021-02-26 15:35:00|1679.4|1679|1692.2|1691.8|1694.2|1693.8|1678.6|1678.2|389179
1614354000000|2021-02-26 15:40:00|1692|1691.6|1690.4|1690|1692|1691.6|1684.2|1683.8|400093
1614354300000|2021-02-26 15:45:00|1690.2|1689.8|1697.2|1697|1698.2|1697.8|1688|1687.4|298967
1614354600000|2021-02-26 15:50:00|1697|1696.8|1693.8|1693.4|1697|1696.8|1690.2|1690|228603
1614354900000|2021-02-26 15:55:00|1694|1693.6|1684|1683.8|1694|1693.8|1683.6|1683|263953
1614355200000|2021-02-26 16:00:00|1684.4|1684|1690.8|1690|1693.2|1692.8|1682.8|1682.4|238778
1614355500000|2021-02-26 16:05:00|1690.6|1690.2|1696.4|1696|1697.8|1697.4|1690.2|1690|311283
1614355800000|2021-02-26 16:10:00|1696.6|1695.8|1697.2|1696.8|1698.4|1698.2|1693.2|1692.8|272207
1614356100000|2021-02-26 16:15:00|1697.6|1697|1691|1690.8|1698.8|1698.4|1690.6|1690.2|345553
1614356400000|2021-02-26 16:20:00|1691.2|1691|1689.8|1689.4|1692|1691.6|1686.2|1685.8|378601
1614356700000|2021-02-26 16:25:00|1690|1689.6|1679.4|1678.6|1692|1691.6|1677.4|1677.2|469194
1614585600000|2021-03-01 08:00:00|1729.4|1724.6|1715|1714.4|1729.4|1725.4|1712.4|1711|703914
1614585900000|2021-03-01 08:05:00|1714.8|1714.2|1719.2|1718.4|1724.4|1723.2|1712.4|1712|432760
1614586200000|2021-03-01 08:10:00|1719|1718.6|1724.6|1724|1725.6|1725|1719|1718|310870
1614586500000|2021-03-01 08:15:00|1724.8|1724.2|1733|1732.6|1734|1733.4|1724.6|1724|249983
1614586800000|2021-03-01 08:20:00|1732.8|1732.4|1727|1726.4|1734|1733.8|1724.6|1724.2|179806
1614587100000|2021-03-01 08:25:00|1727.2|1726.6|1726.2|1725.8|1729.6|1729|1725.8|1725.4|166731
1614587400000|2021-03-01 08:30:00|1726|1725.6|1731.4|1731.2|1731.4|1731.2|1724.4|1724.2|296963
1614587700000|2021-03-01 08:35:00|1731.6|1731.4|1731|1730.6|1732|1731.8|1730|1729.4|146431
1614588000000|2021-03-01 08:40:00|1730.8|1730.4|1729.8|1729.4|1730.8|1730.4|1727.4|1727|89337
1614588300000|2021-03-01 08:45:00|1730|1729.2|1734|1733.6|1736|1735.8|1729.4|1729.2|240275
1614588600000|2021-03-01 08:50:00|1733.8|1733.4|1735.2|1735|1736.6|1736.2|1733.4|1733|186455
1614588900000|2021-03-01 08:55:00|1735.6|1734.8|1729.6|1729.4|1736|1735.6|1729.6|1729.2|98531
1614589200000|2021-03-01 09:00:00|1729.8|1729.2|1730.8|1730.6|1732.4|1732|1727.8|1727.4|90053
1614589500000|2021-03-01 09:05:00|1731|1730.8|1729.8|1729.4|1733|1732.8|1729.4|1729.2|91452
1614589800000|2021-03-01 09:10:00|1730|1729.2|1730.6|1730.2|1732.6|1732|1728.8|1728.4|74068
1614590100000|2021-03-01 09:15:00|1730.8|1730.4|1730|1729.6|1731.8|1731.4|1729.2|1728.8|78575
1614590400000|2021-03-01 09:20:00|1729.8|1729.4|1729.2|1728.8|1730.2|1730|1727.6|1727.4|77915
1614590700000|2021-03-01 09:25:00|1729.4|1729|1727.2|1727|1730.6|1730|1726.2|1726|115868
1614591000000|2021-03-01 09:30:00|1727.4|1727.2|1729|1728.6|1729|1728.6|1726.4|1726.2|66993
1614591300000|2021-03-01 09:35:00|1728.8|1728.4|1725.4|1725|1728.8|1728.6|1724.4|1724.2|68656
1614591600000|2021-03-01 09:40:00|1725.2|1724.6|1723.8|1723.4|1727.6|1727|1723.4|1723|73990
1614591900000|2021-03-01 09:45:00|1723.6|1723.2|1724.4|1724.2|1725|1724.4|1723|1722.8|67758
1614592200000|2021-03-01 09:50:00|1724.2|1724|1723.4|1723.2|1724.4|1724|1721|1720.6|91264
1614592500000|2021-03-01 09:55:00|1723.6|1723.4|1726.2|1726|1726.4|1726|1723.2|1723|109683
1614592800000|2021-03-01 10:00:00|1726|1725.8|1724.6|1724.4|1727.2|1726.8|1724|1723.8|109515
1614593100000|2021-03-01 10:05:00|1724.8|1724.6|1722.2|1722|1726|1725.6|1722|1721.6|104627
1614593400000|2021-03-01 10:10:00|1722.4|1722.2|1721.8|1721.6|1724.6|1724.4|1721.8|1721.6|102374
1614593700000|2021-03-01 10:15:00|1722|1721.8|1720.2|1720|1722|1721.8|1719.8|1719.6|53231
1614594000000|2021-03-01 10:20:00|1720.4|1720.2|1723|1722.8|1723.4|1723.2|1720.2|1720|112832
1614594300000|2021-03-01 10:25:00|1723.2|1722.6|1722.6|1722.4|1725|1724.8|1722|1721.8|64309
1614594600000|2021-03-01 10:30:00|1722.4|1722.2|1723.6|1723.2|1723.6|1723.4|1721.2|1721|58399
1614594900000|2021-03-01 10:35:00|1723.4|1723|1721.6|1721.4|1724|1723.6|1721.6|1721.2|59754
1614595200000|2021-03-01 10:40:00|1721.4|1721.2|1722.2|1721.8|1722.6|1722.4|1720.6|1720.4|32043
1614595500000|2021-03-01 10:45:00|1722|1721.6|1720|1719.8|1722.4|1722.2|1719.6|1719.4|27720
1614595800000|2021-03-01 10:50:00|1720.2|1720|1720.2|1720|1723.2|1723|1719|1718.8|67832
1614596100000|2021-03-01 10:55:00|1720|1719.8|1718.8|1718.4|1721.4|1721|1718.4|1718|42782
1614596400000|2021-03-01 11:00:00|1718.6|1718.6|1716.6|1716.4|1719.4|1719|1716.2|1716|74757
1614596700000|2021-03-01 11:05:00|1716.8|1716.6|1711.4|1711.2|1716.8|1716.6|1710.6|1710.2|257656
1614597000000|2021-03-01 11:10:00|1711.6|1711.4|1709.2|1709|1712.2|1711.8|1709.2|1709|163533
1614597300000|2021-03-01 11:15:00|1709|1708.8|1707|1706.6|1710|1709.6|1706.8|1706.4|82037
1614597600000|2021-03-01 11:20:00|1706.8|1706.4|1707|1706.6|1707.6|1707.4|1704.8|1704.4|179137
1614597900000|2021-03-01 11:25:00|1706.8|1706.4|1707.6|1707.2|1707.8|1707.6|1705|1704.8|75349
1614598200000|2021-03-01 11:30:00|1707.4|1707.4|1706.4|1706|1708.4|1708|1705.2|1705|124069
1614598500000|2021-03-01 11:35:00|1706.6|1706.2|1711|1710.8|1711|1710.8|1706.2|1706|108991
1614598800000|2021-03-01 11:40:00|1711.2|1711|1710.6|1710.4|1713.2|1713|1710.2|1710|99964
1614599100000|2021-03-01 11:45:00|1710.4|1710.2|1706.2|1706|1710.8|1710.4|1706.2|1706|82168
1614599400000|2021-03-01 11:50:00|1706|1705.8|1701.4|1701|1706.6|1706.2|1700.4|1700.2|199311
1614599700000|2021-03-01 11:55:00|1701.2|1700.8|1702.2|1702|1703.2|1702.8|1700.2|1700|84771
1614600000000|2021-03-01 12:00:00|1702|1701.8|1703|1702.8|1704|1703.8|1701|1700.8|80049
1614600300000|2021-03-01 12:05:00|1702.8|1702.6|1703.4|1703|1704|1703.6|1701|1700.8|82329
1614600600000|2021-03-01 12:10:00|1703.2|1703.2|1702.6|1702.4|1704|1703.8|1701.8|1701.6|56675
1614600900000|2021-03-01 12:15:00|1702.4|1702.2|1707.4|1707|1707.6|1707.4|1702.4|1702|58360
1614601200000|2021-03-01 12:20:00|1707.2|1706.8|1707.8|1707.4|1709|1708.8|1706|1705.8|66440
1614601500000|2021-03-01 12:25:00|1708|1707.6|1706.4|1706.2|1708|1707.8|1704.6|1704.4|57276
1614601800000|2021-03-01 12:30:00|1706.6|1706|1705.8|1705.2|1706.8|1706.4|1704.6|1704.4|45620
1614602100000|2021-03-01 12:35:00|1705.6|1705.4|1708.6|1708|1708.6|1708|1705|1704.8|69499
1614602400000|2021-03-01 12:40:00|1708.8|1708.2|1708.4|1708.2|1709.6|1709.4|1707.4|1707.2|103703
1614602700000|2021-03-01 12:45:00|1708.2|1708|1711|1710.6|1711.2|1711|1708.2|1708|65289
1614603000000|2021-03-01 12:50:00|1710.8|1710.4|1709.8|1709.4|1711|1710.8|1709.4|1709|53917
1614603300000|2021-03-01 12:55:00|1709.6|1709.6|1711|1710.6|1711.6|1711.2|1708.4|1708.2|152416
1614603600000|2021-03-01 13:00:00|1711.2|1710.8|1711.4|1711|1712|1711.8|1708.8|1708.6|104165
1614603900000|2021-03-01 13:05:00|1711.2|1711.2|1708.2|1708|1711.6|1711.4|1706.4|1706.2|79426
1614604200000|2021-03-01 13:10:00|1708.4|1708.2|1707.6|1707|1709|1708.6|1706|1705.8|92281
1614604500000|2021-03-01 13:15:00|1707.8|1707.2|1708.6|1708.2|1708.6|1708.4|1706.2|1705.8|78883
1614604800000|2021-03-01 13:20:00|1708.8|1708.4|1708.6|1708.2|1709.8|1709.6|1706.8|1706.6|46353
1614605100000|2021-03-01 13:25:00|1708.4|1708|1708|1707.8|1708.6|1708.2|1706.8|1706.6|25970
1614605400000|2021-03-01 13:30:00|1707.8|1707.6|1706|1705.6|1708|1707.8|1705.6|1705.4|69777
1614605700000|2021-03-01 13:35:00|1705.8|1705.8|1707|1706.6|1708|1707.8|1705.2|1705|104202
1614606000000|2021-03-01 13:40:00|1707.2|1706.8|1706.2|1706|1707.6|1707.4|1705.8|1705.6|56615
1614606300000|2021-03-01 13:45:00|1706|1705.8|1704.8|1704.2|1707.8|1707.6|1703.6|1703.4|124408
1614606600000|2021-03-01 13:50:00|1704.6|1704.4|1705.2|1704.8|1706.6|1706.4|1704.2|1704|104157
1614606900000|2021-03-01 13:55:00|1705.4|1705|1703.2|1702.8|1705.4|1705.2|1702.6|1702.4|82581
1614607200000|2021-03-01 14:00:00|1703.4|1703|1703.8|1703.6|1705|1704.6|1702.8|1702.6|60184
1614607500000|2021-03-01 14:05:00|1703.6|1703.4|1701.4|1701.2|1706|1705.8|1701.2|1701|180749
1614607800000|2021-03-01 14:10:00|1701.2|1701|1701.6|1701.4|1703|1702.8|1700.8|1700.6|94136
1614608100000|2021-03-01 14:15:00|1701.4|1701.2|1700.4|1700.2|1702.8|1702.6|1700.2|1700|91224
1614608400000|2021-03-01 14:20:00|1700.6|1700|1700.2|1700|1701.6|1701.4|1699.2|1699|181873
1614608700000|2021-03-01 14:25:00|1700.4|1700.2|1704|1703.6|1704|1703.6|1700.4|1700.2|237011
1614609000000|2021-03-01 14:30:00|1704.2|1703.8|1706|1705.6|1709|1708.6|1699|1698.8|521800
1614609300000|2021-03-01 14:35:00|1705.8|1705.8|1712.2|1711.8|1714.8|1714.4|1705|1704.6|279251
1614609600000|2021-03-01 14:40:00|1712|1711.6|1721|1720|1721.4|1721.2|1711.6|1711|328661
1614609900000|2021-03-01 14:45:00|1721.2|1720.2|1725.4|1725|1725.4|1725|1720.8|1720|324851
1614610200000|2021-03-01 14:50:00|1725.2|1724.8|1718.2|1717.8|1725.2|1725|1717.6|1717.2|287946
1614610500000|2021-03-01 14:55:00|1718.4|1718|1719|1718.4|1720.8|1720.4|1717|1716.6|178193
1614610800000|2021-03-01 15:00:00|1719.2|1718.6|1723|1722.4|1724.4|1724|1717.8|1717.4|119676
1614611100000|2021-03-01 15:05:00|1722.8|1722.6|1726|1725.6|1727.8|1727.4|1722.8|1722.6|217168
1614611400000|2021-03-01 15:10:00|1726.2|1725.8|1725.6|1725|1727.4|1727|1724.4|1724.2|144917
1614611700000|2021-03-01 15:15:00|1725.8|1725.2|1729.2|1728.8|1729.4|1729.2|1725.4|1725|190937
1614612000000|2021-03-01 15:20:00|1729.4|1729|1729.2|1728.8|1730.4|1730.2|1727.2|1726.8|219192
1614612300000|2021-03-01 15:25:00|1729|1728.6|1719.2|1719|1729.4|1729|1718|1717.6|210004
1614612600000|2021-03-01 15:30:00|1719.4|1719.2|1717|1716.4|1720.4|1720|1716.8|1716.4|134389
1614612900000|2021-03-01 15:35:00|1716.8|1716.6|1714.8|1714.4|1719|1718.8|1714.4|1714.2|94948
1614613200000|2021-03-01 15:40:00|1715|1714.6|1716.8|1716.4|1717|1716.8|1714|1713.8|94885
1614613500000|2021-03-01 15:45:00|1716.6|1716.2|1714.4|1714.2|1717.6|1717.2|1712.4|1712|92832
1614613800000|2021-03-01 15:50:00|1714.6|1714|1716.8|1716.2|1717|1716.6|1712.8|1712.4|93216
1614614100000|2021-03-01 15:55:00|1716.6|1716.4|1721.4|1721|1722|1721.8|1716.4|1716.2|144577
1614614400000|2021-03-01 16:00:00|1721.6|1721.2|1718.8|1718.6|1721.6|1721.2|1717.2|1716.8|98833
1614614700000|2021-03-01 16:05:00|1718.6|1718.4|1718.4|1718.2|1718.8|1718.6|1715|1714.8|118288
1614615000000|2021-03-01 16:10:00|1718.4|1717.8|1722.8|1722.2|1723|1722.4|1717.6|1717|14618
1614615300000|2021-03-01 16:15:00|1723|1722.4|1723.4|1723|1723.8|1723.2|1720.6|1720|15005
1614615600000|2021-03-01 16:20:00|1723.2|1722.8|1721.4|1721|1723.8|1723.4|1720.8|1720.2|17124
1614615900000|2021-03-01 16:25:00|1721.6|1721.2|1718.6|1717.8|1722.4|1722|1717.4|1716.8|14775
1614672000000|2021-03-02 08:00:00|1690.8|1689|1691.4|1690.4|1693.4|1692.6|1686.4|1685.4|783057
1614672300000|2021-03-02 08:05:00|1691.2|1690.6|1688.6|1687.6|1694.4|1693.6|1687.4|1687|264961
1614672600000|2021-03-02 08:10:00|1688.8|1687.8|1685.8|1685.2|1691.2|1690.4|1680.2|1680|349196
1614672900000|2021-03-02 08:15:00|1686|1685.4|1688.8|1688.2|1690.8|1690.2|1685.8|1685.2|129331
1614673200000|2021-03-02 08:20:00|1689|1688.4|1689|1688.4|1692.2|1691.8|1687.6|1687.2|299055
1614673500000|2021-03-02 08:25:00|1689.2|1688.6|1688.8|1688.2|1690.2|1689.8|1685.8|1685.6|134728
1614673800000|2021-03-02 08:30:00|1688.6|1688.4|1690.8|1690.2|1694.4|1693.8|1688.2|1688|113907
1614674100000|2021-03-02 08:35:00|1690.6|1690|1696.6|1696.2|1698|1697.8|1690.4|1690|205678
1614674400000|2021-03-02 08:40:00|1696.4|1696|1692.6|1692.2|1698.4|1698.2|1692.4|1692.2|123752
1614674700000|2021-03-02 08:45:00|1692.8|1692.4|1692.4|1691.8|1694.4|1694.2|1690.8|1690.4|149321
1614675000000|2021-03-02 08:50:00|1692.6|1692|1688.4|1688|1694|1693.8|1688.4|1688|135289
1614675300000|2021-03-02 08:55:00|1688.2|1687.8|1689|1688.6|1689.8|1689.4|1686.4|1686.2|109982
1614675600000|2021-03-02 09:00:00|1689.2|1688.4|1687.8|1687.4|1689.2|1688.8|1687|1686.6|90172
1614675900000|2021-03-02 09:05:00|1687.6|1687.6|1688.8|1688.4|1689.6|1689.4|1687|1686.6|96501
1614676200000|2021-03-02 09:10:00|1688.6|1688.2|1685.2|1684.6|1688.8|1688.4|1683.2|1683|172216
1614676500000|2021-03-02 09:15:00|1685.4|1684.8|1685|1684.6|1687|1686.4|1683.8|1683.4|48795
1614676800000|2021-03-02 09:20:00|1685.2|1684.8|1683.6|1683.2|1685.8|1685.6|1683.6|1683|77517
1614677100000|2021-03-02 09:25:00|1683.8|1683.4|1687.2|1687|1687.4|1687.2|1683.8|1683.4|74503
1614677400000|2021-03-02 09:30:00|1687.4|1687.2|1688.8|1688.4|1690.6|1690.2|1686.8|1686.4|153636
1614677700000|2021-03-02 09:35:00|1689|1688.6|1692.2|1691.8|1693.8|1693.2|1688.8|1688.6|70878
1614678000000|2021-03-02 09:40:00|1692.4|1692|1694.6|1694.2|1696|1695.6|1692.4|1692|125903
1614678300000|2021-03-02 09:45:00|1694.8|1694.4|1695.8|1695.4|1696.4|1696.2|1693.8|1693.6|116320
1614678600000|2021-03-02 09:50:00|1695.6|1695.6|1694|1693.4|1695.6|1695.6|1692.2|1691.8|56356
1614678900000|2021-03-02 09:55:00|1693.8|1693.6|1692|1691.6|1695.4|1695.2|1691.6|1691.2|52634
1614679200000|2021-03-02 10:00:00|1691.8|1691.8|1694.6|1694.2|1695|1694.8|1691.8|1691.8|38968
1614679500000|2021-03-02 10:05:00|1694.8|1694.4|1692|1691.6|1696.2|1696|1691.4|1691.2|67791
1614679800000|2021-03-02 10:10:00|1691.8|1691.8|1694.6|1694|1695|1694.8|1691.8|1691.4|46077
1614680100000|2021-03-02 10:15:00|1694.4|1694.2|1693.8|1693.4|1695.8|1695.4|1693.6|1693.4|44836
1614680400000|2021-03-02 10:20:00|1693.6|1693.2|1693.8|1693.6|1694.2|1694|1692.8|1692.4|67965
1614680700000|2021-03-02 10:25:00|1694|1693.4|1692.8|1692.4|1695.4|1695.2|1692.8|1692.4|61133
1614681000000|2021-03-02 10:30:00|1692.6|1692.2|1690|1689.8|1692.6|1692.4|1689.6|1689.4|77642
1614681300000|2021-03-02 10:35:00|1690.2|1689.6|1690.8|1690.4|1691.2|1691|1689.8|1689.6|44467
1614681600000|2021-03-02 10:40:00|1691|1690.6|1693|1692.8|1693.4|1693.2|1690.6|1690.4|68014
1614681900000|2021-03-02 10:45:00|1692.8|1692.6|1696.2|1696|1696.4|1696.2|1692.2|1692|94970
1614682200000|2021-03-02 10:50:00|1696.4|1695.8|1697.4|1697|1698|1697.8|1695.8|1695.6|114928
1614682500000|2021-03-02 10:55:00|1697.2|1696.8|1695.8|1695.4|1697.6|1697.4|1695.8|1695.4|50862
1614682800000|2021-03-02 11:00:00|1696|1695.6|1696.2|1696|1697|1696.8|1694.4|1694.2|40980
1614683100000|2021-03-02 11:05:00|1696.4|1696.2|1698.6|1698.2|1700|1699.8|1696|1695.8|114985
1614683400000|2021-03-02 11:10:00|1698.8|1698.4|1702|1701.8|1702|1701.8|1698.6|1698.2|83758
1614683700000|2021-03-02 11:15:00|1701.8|1701.6|1701|1700.6|1702|1701.6|1698.8|1698.4|37395
1614684000000|2021-03-02 11:20:00|1701.2|1700.8|1703.6|1703.2|1703.6|1703.4|1700.2|1700|41798
1614684300000|2021-03-02 11:25:00|1703.4|1703|1704|1703.6|1705.8|1705.6|1702.8|1702.4|110274
1614684600000|2021-03-02 11:30:00|1703.8|1703.4|1703.4|1703|1705.8|1705.6|1702.8|1702.6|66205
1614684900000|2021-03-02 11:35:00|1703.6|1703.2|1703|1702.6|1704.4|1704|1702.4|1702.2|29132
1614685200000|2021-03-02 11:40:00|1703.2|1702.8|1701.4|1701.2|1705|1704.8|1701.2|1701|41921
1614685500000|2021-03-02 11:45:00|1701.6|1701.4|1699.4|1699|1702.4|1702.2|1698.8|1698.4|48825
1614685800000|2021-03-02 11:50:00|1699.6|1699.2|1698.6|1698.2|1700.8|1700.4|1698.4|1698|83198
1614686100000|2021-03-02 11:55:00|1698.4|1698|1695.2|1694.8|1698.6|1698.2|1694.8|1694.6|57465
1614686400000|2021-03-02 12:00:00|1695|1694.6|1698.4|1698.2|1698.8|1698.4|1694.4|1694.2|62109
1614686700000|2021-03-02 12:05:00|1698.6|1698.4|1700.2|1699.6|1700.8|1700.6|1698.6|1698.4|48882
1614687000000|2021-03-02 12:10:00|1700.4|1699.8|1698.8|1698.4|1701.4|1701.2|1698.2|1697.8|29798
1614687300000|2021-03-02 12:15:00|1699|1698.6|1699|1698.6|1699.2|1699|1696.4|1696.2|37833
1614687600000|2021-03-02 12:20:00|1699.2|1698.8|1700|1699.4|1700.2|1700|1699|1698.6|15629
1614687900000|2021-03-02 12:25:00|1700.2|1699.6|1702|1701.6|1702.6|1702.4|1699.8|1699.6|38605
1614688200000|2021-03-02 12:30:00|1701.8|1701.8|1699.4|1699.2|1703|1702.6|1699.4|1699.2|103476
1614688500000|2021-03-02 12:35:00|1699.6|1699.4|1702.2|1701.6|1703|1702.6|1699.4|1699|52819
1614688800000|2021-03-02 12:40:00|1702.4|1701.8|1702|1701.6|1702.8|1702.4|1701.4|1701.2|36833
1614689100000|2021-03-02 12:45:00|1702.2|1701.8|1704.8|1704.4|1705|1704.6|1702.2|1701.6|28584
1614689400000|2021-03-02 12:50:00|1704.6|1704.2|1704.6|1704.4|1705|1704.8|1703|1702.6|37895
1614689700000|2021-03-02 12:55:00|1704.4|1704|1707|1706.6|1707.2|1706.8|1704.4|1704|46266
1614690000000|2021-03-02 13:00:00|1707.2|1706.8|1702.2|1701.8|1708|1707.6|1702.2|1701.8|71871
1614690300000|2021-03-02 13:05:00|1702.4|1702|1703.4|1703|1704|1703.8|1702|1701.4|31236
1614690600000|2021-03-02 13:10:00|1703.6|1703.2|1702.2|1701.6|1705.6|1705.2|1701.4|1701.2|32390
1614690900000|2021-03-02 13:15:00|1702.4|1701.8|1702.8|1702.4|1705|1704.6|1702|1701.8|22983
1614691200000|2021-03-02 13:20:00|1703|1702.6|1701.8|1701.2|1704|1703.6|1701|1700.8|34851
1614691500000|2021-03-02 13:25:00|1701.6|1701|1703.2|1702.6|1703.8|1703.4|1701|1700.6|48753
1614691800000|2021-03-02 13:30:00|1703|1702.8|1701.2|1700.8|1703.2|1702.8|1700.6|1700.4|39920
1614692100000|2021-03-02 13:35:00|1701|1700.6|1701.8|1701.4|1702.2|1701.8|1700.4|1700.2|29872
1614692400000|2021-03-02 13:40:00|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1700.2|1700|34172
1614692700000|2021-03-02 13:45:00|1701.2|1700.8|1701.2|1700.6|1701.8|1701.4|1700.6|1700.2|25671
1614693000000|2021-03-02 13:50:00|1701|1700.8|1705.8|1705.4|1706.4|1706|1701|1700.6|98771
1614693300000|2021-03-02 13:55:00|1706|1705.2|1705|1704.4|1706|1705.6|1704.8|1704.4|43722
1614693600000|2021-03-02 14:00:00|1704.8|1704.6|1708.2|1707.6|1708.6|1708.4|1704.8|1704.6|71402
1614693900000|2021-03-02 14:05:00|1708.4|1707.8|1708.2|1708|1708.8|1708.6|1705.6|1705.4|72567
1614694200000|2021-03-02 14:10:00|1708|1707.8|1706|1705.6|1708.6|1708.4|1705.8|1705.6|30493
1614694500000|2021-03-02 14:15:00|1706.2|1705.8|1707.2|1706.8|1708|1707.6|1705|1704.6|45847
1614694800000|2021-03-02 14:20:00|1707|1706.6|1709.8|1709.4|1709.8|1709.6|1706.8|1706.6|33725
1614695100000|2021-03-02 14:25:00|1709.6|1709.2|1709.4|1709|1709.6|1709.4|1707.2|1707|59951
1614695400000|2021-03-02 14:30:00|1709.6|1708.8|1716|1715.4|1717.4|1717.2|1706|1705.6|245166
1614695700000|2021-03-02 14:35:00|1715.8|1715.2|1722|1721.6|1725|1724.8|1715.2|1715|264841
1614696000000|2021-03-02 14:40:00|1722.2|1721.8|1722|1721.8|1725|1724.6|1719.6|1719.2|313713
1614696300000|2021-03-02 14:45:00|1722.2|1722|1718.8|1718.4|1727|1726.8|1718.6|1718|308535
1614696600000|2021-03-02 14:50:00|1718.6|1718.2|1716.2|1715.6|1719.2|1718.8|1712.8|1712.4|153222
1614696900000|2021-03-02 14:55:00|1716.4|1715.8|1718|1717.4|1721.4|1721|1716.2|1715.8|131590
1614697200000|2021-03-02 15:00:00|1717.8|1717.2|1718.2|1718|1719.8|1719.4|1715.6|1715.2|114674
1614697500000|2021-03-02 15:05:00|1718.4|1718.2|1720|1719.4|1721.2|1721|1717.4|1717.2|90768
1614697800000|2021-03-02 15:10:00|1719.8|1719.2|1721.8|1721.4|1723.6|1723.2|1718.6|1718|200136
1614698100000|2021-03-02 15:15:00|1721.6|1721.2|1725.4|1725|1726.4|1726|1721|1720.4|226148
1614698400000|2021-03-02 15:20:00|1725.2|1724.8|1725.2|1725|1729.8|1729.4|1724.8|1724.4|235760
1614698700000|2021-03-02 15:25:00|1725.4|1725.2|1722.8|1722.4|1728.6|1728.4|1722.4|1722|112175
1614699000000|2021-03-02 15:30:00|1723|1722.6|1727.2|1726.8|1728|1727.6|1722.4|1722|142228
1614699300000|2021-03-02 15:35:00|1727|1726.6|1722.6|1722.2|1728.4|1728|1722.2|1721.8|163321
1614699600000|2021-03-02 15:40:00|1722.8|1722.4|1726|1725.6|1727.4|1727|1722.2|1722|175077
1614699900000|2021-03-02 15:45:00|1725.8|1725.4|1729.4|1729|1729.4|1729|1723.2|1723|181749
1614700200000|2021-03-02 15:50:00|1729.2|1728.8|1730|1729.6|1731.6|1731.2|1729|1728.6|284780
1614700500000|2021-03-02 15:55:00|1729.8|1729.4|1729.2|1728.8|1731.2|1731|1728.8|1728.6|159424
1614700800000|2021-03-02 16:00:00|1729|1728.6|1725.2|1724.8|1730.2|1730|1724.8|1724.4|190218
1614701100000|2021-03-02 16:05:00|1725|1724.6|1725.8|1725.4|1727.8|1727.4|1724.8|1724.4|143809
1614701400000|2021-03-02 16:10:00|1726|1725.6|1729|1728.8|1729.4|1729.2|1723.4|1723.2|171422
1614701700000|2021-03-02 16:15:00|1728.8|1728.6|1730|1729.8|1730.4|1730.2|1727.6|1727.4|164087
1614702000000|2021-03-02 16:20:00|1730.2|1730|1724.2|1723.6|1731|1730.6|1723.8|1723.6|240106
1614702300000|2021-03-02 16:25:00|1724.4|1723.8|1725.8|1725.4|1726.4|1726|1723.4|1723|166020
1614758400000|2021-03-03 08:00:00|1737|1735.4|1743.4|1742.4|1748|1747.8|1736.8|1735.4|555664
1614758700000|2021-03-03 08:05:00|1743.2|1742.2|1742.6|1741.8|1746.8|1746|1738|1737.4|149495
1614759000000|2021-03-03 08:10:00|1742.4|1742|1746.6|1746.2|1751.6|1751|1742|1741.6|497629
1614759300000|2021-03-03 08:15:00|1747|1746.4|1749.2|1748.8|1751|1750.4|1746.2|1746|251750
1614759600000|2021-03-03 08:20:00|1749.4|1749|1746.8|1746.4|1750.4|1750.2|1746.2|1746|141710
1614759900000|2021-03-03 08:25:00|1746.6|1746.2|1742.8|1742.2|1748|1747.8|1742.4|1742|109760
1614760200000|2021-03-03 08:30:00|1743|1742.4|1744.2|1743.6|1748|1747.8|1743|1742.4|81354
1614760500000|2021-03-03 08:35:00|1744|1743.8|1745|1744.6|1746.8|1746.4|1743.2|1743|63626
1614760800000|2021-03-03 08:40:00|1745.2|1744.8|1741|1740.6|1745.6|1745|1740|1739.6|105697
1614761100000|2021-03-03 08:45:00|1740.8|1740.4|1743.4|1742.6|1744|1743.8|1739.6|1739.2|102495
1614761400000|2021-03-03 08:50:00|1743.2|1742.4|1744.4|1744|1744.8|1744.6|1742.4|1742.2|78765
1614761700000|2021-03-03 08:55:00|1744.2|1744.2|1745|1744.6|1747|1746.6|1744.2|1744|93092
1614762000000|2021-03-03 09:00:00|1744.8|1744.4|1746.8|1746.4|1748|1747.8|1744|1743.8|141265
1614762300000|2021-03-03 09:05:00|1746.6|1746.2|1748|1747.8|1749.4|1749.2|1746|1745.6|97587
1614762600000|2021-03-03 09:10:00|1747.8|1747.6|1750.6|1750|1751|1750.8|1747.2|1746.8|161580
1614762900000|2021-03-03 09:15:00|1750.4|1750.2|1750.6|1750.2|1753|1752.4|1750|1749.6|205997
1614763200000|2021-03-03 09:20:00|1750.4|1750|1746.4|1746.2|1750.6|1750.4|1746.4|1746.2|109833
1614763500000|2021-03-03 09:25:00|1746.2|1746|1748.8|1748.6|1749.8|1749.6|1746.2|1746|81108
1614763800000|2021-03-03 09:30:00|1748.6|1748.4|1749.8|1749.2|1751.4|1751.2|1748.4|1748|144974
1614764100000|2021-03-03 09:35:00|1749.6|1749.4|1749|1748.6|1752|1751.6|1748.8|1748.4|110145
1614764400000|2021-03-03 09:40:00|1748.8|1748.4|1751.8|1751.2|1752.2|1752|1748.4|1748.2|104951
1614764700000|2021-03-03 09:45:00|1752|1751.4|1749.8|1749.2|1752.4|1752.2|1749.4|1749|104985
1614765000000|2021-03-03 09:50:00|1749.6|1749|1747|1746.8|1749.8|1749.4|1746.8|1746.6|89613
1614765300000|2021-03-03 09:55:00|1747.2|1746.6|1748.8|1748.4|1749.6|1749.2|1746.6|1746.4|45971
1614765600000|2021-03-03 10:00:00|1749|1748.6|1745.8|1745.6|1749.2|1749|1745|1744.6|63772
1614765900000|2021-03-03 10:05:00|1746|1745.4|1746.6|1746.2|1749|1748.6|1745.8|1745.4|61284
1614766200000|2021-03-03 10:10:00|1746.8|1746.4|1744.4|1744.2|1747|1746.8|1744.4|1744|55445
1614766500000|2021-03-03 10:15:00|1744.2|1744|1744.4|1744|1745.4|1745|1743.4|1743|50470
1614766800000|2021-03-03 10:20:00|1744.6|1744.2|1743.6|1743.4|1745.6|1745.2|1743.2|1743|37585
1614767100000|2021-03-03 10:25:00|1743.4|1743.2|1742|1741.8|1743.8|1743.6|1742|1741.8|74476
1614767400000|2021-03-03 10:30:00|1742.2|1741.6|1743.4|1743|1744.6|1744.2|1741.4|1741|51975
1614767700000|2021-03-03 10:35:00|1743.2|1742.8|1739.8|1739.4|1743.2|1743|1739.4|1739.2|94126
1614768000000|2021-03-03 10:40:00|1740|1739.6|1743|1742.8|1743|1742.8|1739.4|1739.2|36817
1614768300000|2021-03-03 10:45:00|1743.2|1743|1745.6|1745.2|1746|1745.6|1743|1742.8|50958
1614768600000|2021-03-03 10:50:00|1745.4|1745|1746.4|1746|1747.6|1747.2|1744.4|1744.2|73165
1614768900000|2021-03-03 10:55:00|1746.6|1746.2|1747.2|1746.8|1747.6|1747.4|1745.4|1745|108548
1614769200000|2021-03-03 11:00:00|1747.4|1747|1745.8|1745.4|1747.6|1747.4|1743.4|1743.2|75233
1614769500000|2021-03-03 11:05:00|1745.6|1745.6|1745.2|1744.8|1746.6|1746.4|1744.6|1744.4|94711
1614769800000|2021-03-03 11:10:00|1745|1744.6|1742.4|1742|1746.4|1746.2|1742.4|1742|65835
1614770100000|2021-03-03 11:15:00|1742.2|1742.2|1742.2|1742|1743.6|1743.2|1742|1741.8|34787
1614770400000|2021-03-03 11:20:00|1742.4|1742.2|1744.4|1744.2|1745.4|1745.2|1742|1741.8|39072
1614770700000|2021-03-03 11:25:00|1744.2|1744|1746.6|1746.2|1746.6|1746.2|1743.8|1743.4|42544
1614771000000|2021-03-03 11:30:00|1746.4|1746|1746.8|1746.6|1747.6|1747|1745.4|1745.2|51312
1614771300000|2021-03-03 11:35:00|1746.6|1746.4|1744.4|1744|1747.4|1747|1743|1742.4|86287
1614771600000|2021-03-03 11:40:00|1744.6|1744.2|1747|1746.6|1747.8|1747.4|1744.2|1743.8|54812
1614771900000|2021-03-03 11:45:00|1747.2|1746.8|1748.2|1748|1748.4|1748.2|1746.4|1746.2|48992
1614772200000|2021-03-03 11:50:00|1748|1747.8|1748.4|1748.2|1750|1749.8|1747.2|1746.8|72926
1614772500000|2021-03-03 11:55:00|1748.6|1748|1748.4|1748.2|1750.2|1750|1748.2|1748|112297
1614772800000|2021-03-03 12:00:00|1748.6|1748.4|1745.4|1745.2|1748.6|1748.4|1745.4|1745.2|45473
1614773100000|2021-03-03 12:05:00|1745.6|1745.4|1740.8|1740.6|1745.6|1745.4|1740.8|1740.6|45570
1614773400000|2021-03-03 12:10:00|1740.6|1740.4|1739.2|1739|1741.2|1740.8|1739|1738.8|84535
1614773700000|2021-03-03 12:15:00|1739.4|1739.2|1736.8|1736.6|1739.6|1739.2|1736.6|1736.2|61920
1614774000000|2021-03-03 12:20:00|1737|1736.8|1737.6|1737.2|1738.6|1738.2|1734.4|1734.2|217125
1614774300000|2021-03-03 12:25:00|1737.8|1737.4|1738.4|1738|1739.4|1739.2|1737|1736.6|52617
1614774600000|2021-03-03 12:30:00|1738.2|1737.8|1735.8|1735.4|1739.2|1738.8|1735.2|1735|63223
1614774900000|2021-03-03 12:35:00|1735.6|1735.2|1732.8|1732.4|1736.6|1736.4|1732.4|1732.2|58355
1614775200000|2021-03-03 12:40:00|1732.6|1732.2|1735.8|1735.6|1736.4|1736|1732.4|1732.2|67274
1614775500000|2021-03-03 12:45:00|1735.6|1735.4|1733.4|1733|1736|1735.8|1733.2|1733|35973
1614775800000|2021-03-03 12:50:00|1733.6|1733.2|1732.8|1732.6|1734|1733.8|1731.4|1731.2|46291
1614776100000|2021-03-03 12:55:00|1732.6|1732.4|1733|1732.8|1734.2|1733.8|1731.4|1731.2|57492
1614776400000|2021-03-03 13:00:00|1733.2|1732.6|1731.8|1731.4|1734|1733.6|1730.2|1730|86428
1614776700000|2021-03-03 13:05:00|1731.6|1731.2|1729.8|1729.6|1732.2|1732|1728.8|1728.6|145630
1614777000000|2021-03-03 13:10:00|1729.6|1729.4|1730.4|1730|1731.2|1730.8|1728.8|1728.4|71675
1614777300000|2021-03-03 13:15:00|1730.2|1729.6|1732.6|1732.2|1734.2|1733.8|1729.6|1729.4|60672
1614777600000|2021-03-03 13:20:00|1732.8|1732.4|1733.6|1733.2|1733.8|1733.4|1731.2|1731|43794
1614777900000|2021-03-03 13:25:00|1733.8|1733|1735.2|1734.8|1735.8|1735.6|1732.4|1732|50603
1614778200000|2021-03-03 13:30:00|1735|1734.6|1728.2|1727.6|1735|1734.6|1727.6|1727.2|78299
1614778500000|2021-03-03 13:35:00|1728.4|1727.4|1731.4|1731|1732.6|1732.2|1727.8|1727.4|84145
1614778800000|2021-03-03 13:40:00|1731.6|1731.2|1729.2|1728.6|1733.6|1733.4|1725.8|1725.4|240763
1614779100000|2021-03-03 13:45:00|1729|1728.4|1723.4|1722.8|1729|1728.6|1720.2|1720|195102
1614779400000|2021-03-03 13:50:00|1723.2|1723|1729.8|1729.4|1730|1729.6|1721.4|1720.6|188804
1614779700000|2021-03-03 13:55:00|1729.6|1729.2|1731.8|1731.2|1733.4|1733|1728.4|1728|104211
1614780000000|2021-03-03 14:00:00|1731.6|1731|1732.4|1732|1734.2|1733.8|1730|1729.4|134279
1614780300000|2021-03-03 14:05:00|1732.6|1732.2|1734.4|1734|1734.6|1734.2|1730.6|1730.2|46540
1614780600000|2021-03-03 14:10:00|1734.2|1733.8|1731.6|1731.2|1734.8|1734.4|1731|1730.8|87760
1614780900000|2021-03-03 14:15:00|1731.4|1731|1732|1731.6|1732.8|1732.4|1729.8|1729.6|64284
1614781200000|2021-03-03 14:20:00|1731.8|1731.4|1731.6|1731.4|1732.8|1732.6|1728.6|1728|45804
1614781500000|2021-03-03 14:25:00|1731.4|1731.2|1729.4|1729|1732.6|1732.2|1729.2|1729|71052
1614781800000|2021-03-03 14:30:00|1729.2|1728.8|1735.6|1735|1740|1739.8|1728.6|1728.2|195047
1614782100000|2021-03-03 14:35:00|1735.8|1735.2|1736.4|1735.8|1739.4|1739|1733|1732.6|150672
1614782400000|2021-03-03 14:40:00|1736.6|1735.6|1738.2|1738|1741|1740.6|1735.6|1735.2|110449
1614782700000|2021-03-03 14:45:00|1738.8|1737.8|1739.4|1739|1741.8|1741.6|1735|1734.6|193078
1614783000000|2021-03-03 14:50:00|1739.6|1739.2|1741.2|1740.6|1743|1742.8|1739.6|1739|241317
1614783300000|2021-03-03 14:55:00|1741|1740.4|1733.6|1732.8|1741.4|1741|1733.6|1732.6|251259
1614783600000|2021-03-03 15:00:00|1733.8|1733|1730.4|1730|1734.2|1733.8|1729|1728.2|244821
1614783900000|2021-03-03 15:05:00|1730.2|1729.8|1730.2|1729.6|1732|1731.6|1726.8|1726.6|283305
1614784200000|2021-03-03 15:10:00|1730|1729.8|1729|1728.6|1731|1730.6|1726.6|1726.4|159829
1614784500000|2021-03-03 15:15:00|1728.8|1728.4|1728.6|1728|1730.4|1730.2|1726.8|1726.6|151107
1614784800000|2021-03-03 15:20:00|1728.8|1728.2|1736|1735.4|1736.4|1736.2|1727.8|1727.6|281470
1614785100000|2021-03-03 15:25:00|1735.8|1735.2|1732|1731.8|1737|1736.6|1731.2|1731|153537
1614785400000|2021-03-03 15:30:00|1732.2|1732|1734.4|1734|1734.8|1734.6|1726.6|1726|272150
1614785700000|2021-03-03 15:35:00|1734.6|1734.2|1739.2|1738.8|1739.8|1739.6|1734.2|1733.8|441888
1614786000000|2021-03-03 15:40:00|1739|1738.6|1737|1736.8|1739.2|1739|1736.2|1736|166494
1614786300000|2021-03-03 15:45:00|1736.8|1736.6|1738.4|1738|1739|1738.8|1736|1735.8|229494
1614786600000|2021-03-03 15:50:00|1738.6|1738.2|1737.8|1737.6|1739.2|1739|1735.2|1735|236299
1614786900000|2021-03-03 15:55:00|1737.6|1737.4|1740.2|1739.8|1742|1741.8|1737.4|1737.2|212539
1614787200000|2021-03-03 16:00:00|1740|1739.6|1740.6|1740.2|1742.8|1742.6|1739.2|1738.8|162082
1614787500000|2021-03-03 16:05:00|1740.8|1740.4|1736.6|1736.2|1741.2|1741|1736.4|1736.2|179721
1614787800000|2021-03-03 16:10:00|1736.4|1736|1739.4|1739|1740|1739.8|1735.8|1735.4|238045
1614788100000|2021-03-03 16:15:00|1739.2|1738.8|1740|1739.8|1740.6|1740.4|1737|1736.8|253873
1614788400000|2021-03-03 16:20:00|1739.8|1739.6|1739.6|1739.2|1740.6|1740.4|1739|1738.6|194832
1614788700000|2021-03-03 16:25:00|1739.4|1739|1741|1740.6|1742|1741.6|1739.2|1739|237268
1614844800000|2021-03-04 08:00:00|1770|1744|1741.6|1740.6|1770|1745|1736.8|1736|404476
1614845100000|2021-03-04 08:05:00|1741.8|1740.8|1747.8|1747|1748|1747|1740.8|1740|195718
1614845400000|2021-03-04 08:10:00|1747.6|1746.8|1743.8|1743.2|1747.6|1746.8|1743.8|1742.6|56241
1614845700000|2021-03-04 08:15:00|1743.6|1743|1741.8|1741.2|1746.6|1745.8|1741.4|1741|61349
1614846000000|2021-03-04 08:20:00|1742|1741.8|1739|1738.4|1745.6|1745|1738.2|1737.4|100271
1614846300000|2021-03-04 08:25:00|1739.2|1738.2|1741|1740.2|1743|1742.2|1737.6|1737|63278
1614846600000|2021-03-04 08:30:00|1740.8|1740|1742.8|1742.2|1743|1742.6|1738.8|1738|23722
1614846900000|2021-03-04 08:35:00|1743|1742.4|1747|1746.6|1747.2|1746.8|1742.8|1742.2|39013
1614847200000|2021-03-04 08:40:00|1747.2|1746.4|1743.6|1743.2|1748|1747.4|1743.2|1742.4|84313
1614847500000|2021-03-04 08:45:00|1743.8|1743.4|1740.2|1739.8|1745|1744.6|1739|1738.2|130296
1614847800000|2021-03-04 08:50:00|1740.4|1740|1738.8|1738.2|1740.4|1740.2|1737.8|1737.4|50271
1614848100000|2021-03-04 08:55:00|1738.6|1738.4|1732.4|1731.8|1740.6|1740.2|1731|1730.8|325666
1614848400000|2021-03-04 09:00:00|1732.6|1732|1733.6|1733.2|1734.8|1734.4|1730.2|1730|99039
1614848700000|2021-03-04 09:05:00|1733.8|1733|1733.8|1733.4|1735.8|1735.4|1732|1731.6|107228
1614849000000|2021-03-04 09:10:00|1734|1733.6|1731.4|1731|1734.2|1733.8|1730|1729.6|101741
1614849300000|2021-03-04 09:15:00|1731.2|1730.8|1731.2|1730.8|1733.6|1733.4|1730|1729.6|32229
1614849600000|2021-03-04 09:20:00|1731|1730.6|1727.6|1727|1731|1730.6|1727|1726.8|95366
1614849900000|2021-03-04 09:25:00|1727.4|1727.2|1723.8|1723.4|1727.4|1727.2|1723.4|1723|203474
1614850200000|2021-03-04 09:30:00|1723.6|1723.6|1720.8|1720.4|1725|1724.4|1720.8|1720.4|117994
1614850500000|2021-03-04 09:35:00|1720.6|1720.2|1722.6|1722.2|1723.6|1723.2|1719.8|1719.6|99946
1614850800000|2021-03-04 09:40:00|1722.4|1722|1719.6|1719.2|1724.6|1724.2|1719.4|1719|43649
1614851100000|2021-03-04 09:45:00|1719.4|1719|1726.2|1725.8|1726.2|1725.8|1718.2|1718|61910
1614851400000|2021-03-04 09:50:00|1726|1725.6|1730.4|1730|1730.4|1730|1724.8|1724.6|56225
1614851700000|2021-03-04 09:55:00|1730.2|1729.8|1731.6|1731.2|1733|1732.2|1730|1729.6|59917
1614852000000|2021-03-04 10:00:00|1731.4|1731|1730.6|1730.4|1731.6|1731.2|1729.8|1729.4|53179
1614852300000|2021-03-04 10:05:00|1730.4|1730.2|1727|1726.8|1731|1730.8|1727|1726.6|51881
1614852600000|2021-03-04 10:10:00|1726.8|1726.6|1724|1723.6|1729.8|1729.4|1723.6|1723|60586
1614852900000|2021-03-04 10:15:00|1724.2|1723.8|1719|1718.4|1724.4|1724|1718.8|1718.4|138008
1614853200000|2021-03-04 10:20:00|1719.2|1718.6|1722|1721.6|1722.8|1722.4|1718.8|1718.4|76950
1614853500000|2021-03-04 10:25:00|1721.8|1721.4|1720|1719.4|1724|1723.4|1718.4|1718|138844
1614853800000|2021-03-04 10:30:00|1719.8|1719.2|1722.2|1721.8|1722.4|1722|1718.4|1718|35592
1614854100000|2021-03-04 10:35:00|1722.4|1722|1719.2|1718.8|1723.4|1723|1718|1717.8|85974
1614854400000|2021-03-04 10:40:00|1719.4|1719|1718.8|1718.2|1719.4|1719.2|1717.2|1717|155899
1614854700000|2021-03-04 10:45:00|1718.6|1718.4|1721.6|1721.2|1721.8|1721.4|1717.4|1717.2|45346
1614855000000|2021-03-04 10:50:00|1721.4|1721|1723.6|1723|1723.6|1723.4|1719.8|1719.4|32606
1614855300000|2021-03-04 10:55:00|1723.4|1723.2|1726.6|1726.2|1726.8|1726.4|1723.4|1723.2|121417
1614855600000|2021-03-04 11:00:00|1726.8|1726.4|1729.6|1729|1730|1729.6|1725.2|1725|184031
1614855900000|2021-03-04 11:05:00|1729.4|1728.8|1727.8|1727.4|1730|1729.6|1726.2|1726|107873
1614856200000|2021-03-04 11:10:00|1727.6|1727.2|1725.2|1724.8|1727.6|1727.2|1724|1723.6|37408
1614856500000|2021-03-04 11:15:00|1725.4|1725|1726.6|1726|1727.4|1727|1724.6|1724.4|28708
1614856800000|2021-03-04 11:20:00|1726.8|1726.2|1728.8|1728.4|1729|1728.8|1725|1724.8|21231
1614857100000|2021-03-04 11:25:00|1728.6|1728.6|1730.6|1730.2|1731|1730.6|1728.2|1728|67284
1614857400000|2021-03-04 11:30:00|1730.4|1730|1731.2|1731|1732.6|1732.4|1729.4|1729.2|131221
1614857700000|2021-03-04 11:35:00|1731.4|1730.8|1735.2|1734.8|1735.6|1735.2|1731|1730.8|77735
1614858000000|2021-03-04 11:40:00|1735|1734.6|1734.6|1734.2|1736.6|1736.2|1734.2|1734|41105
1614858300000|2021-03-04 11:45:00|1734.8|1734.4|1735.6|1735.2|1736.8|1736.6|1734.6|1734.4|59573
1614858600000|2021-03-04 11:50:00|1736|1735.4|1738.8|1738.4|1739|1738.8|1735|1734.8|72159
1614858900000|2021-03-04 11:55:00|1739|1738.2|1737.6|1737.2|1739.4|1739.2|1737.2|1737|63344
1614859200000|2021-03-04 12:00:00|1737.4|1737.4|1739.6|1739.2|1740.8|1740.6|1737.4|1737|82886
1614859500000|2021-03-04 12:05:00|1739.8|1739.4|1740.4|1740|1741.4|1741|1737.8|1737.4|93207
1614859800000|2021-03-04 12:10:00|1740.8|1740.2|1738.8|1738.4|1741|1740.8|1738.6|1738.2|68035
1614860100000|2021-03-04 12:15:00|1739|1738.6|1736.8|1736.2|1739.2|1738.8|1736.2|1736|47554
1614860400000|2021-03-04 12:20:00|1736.6|1736.4|1738|1737.6|1738.4|1737.8|1734.6|1734|33805
1614860700000|2021-03-04 12:25:00|1738.2|1737.8|1740.4|1740|1740.4|1740|1736.8|1736.4|62766
1614861000000|2021-03-04 12:30:00|1740.2|1739.8|1739.4|1739|1741.8|1741.6|1739|1738.8|71618
1614861300000|2021-03-04 12:35:00|1739.6|1739.2|1741.4|1741|1741.4|1741.2|1738.4|1738.2|49427
1614861600000|2021-03-04 12:40:00|1741.6|1741.2|1742.6|1742.2|1743.6|1743.4|1741.4|1741|58496
1614861900000|2021-03-04 12:45:00|1742.8|1742.4|1744.8|1744.6|1745|1744.8|1742.8|1742.4|39453
1614862200000|2021-03-04 12:50:00|1745|1744.8|1747|1746.8|1747.4|1747.2|1745|1744.6|114127
1614862500000|2021-03-04 12:55:00|1746.8|1746.6|1748.6|1748.2|1748.6|1748.2|1746.6|1746.4|58641
1614862800000|2021-03-04 13:00:00|1748.4|1748.4|1745.2|1745|1749|1748.8|1745.2|1745|58520
1614863100000|2021-03-04 13:05:00|1745|1744.8|1747|1746.8|1747.4|1747.2|1744.8|1744.6|40004
1614863400000|2021-03-04 13:10:00|1746.8|1746.6|1750.6|1750.4|1753|1752.8|1746.8|1746.4|172615
1614863700000|2021-03-04 13:15:00|1750.8|1750.2|1752|1751.6|1752.4|1752|1750.4|1750.2|105021
1614864000000|2021-03-04 13:20:00|1751.8|1751.8|1752.6|1752.2|1753|1752.8|1750.8|1750.4|101299
1614864300000|2021-03-04 13:25:00|1752.4|1752.4|1751|1750.6|1753|1752.8|1750.6|1750|49714
1614864600000|2021-03-04 13:30:00|1751.2|1750.4|1752.8|1752.4|1754|1753.8|1750.4|1750|68768
1614864900000|2021-03-04 13:35:00|1753|1752.6|1756|1755.8|1757|1756.8|1752.4|1752.2|122709
1614865200000|2021-03-04 13:40:00|1756.2|1756|1760.2|1759.8|1762|1761.8|1756.2|1755.8|288941
1614865500000|2021-03-04 13:45:00|1760.4|1760|1756|1755.4|1762|1761.8|1756|1755.4|130359
1614865800000|2021-03-04 13:50:00|1756.2|1755.6|1761.2|1761|1761.4|1761.2|1756.2|1755.6|62945
1614866100000|2021-03-04 13:55:00|1761|1760.8|1761.8|1761.4|1762.2|1762|1760.8|1760.4|110573
1614866400000|2021-03-04 14:00:00|1762|1761.6|1762|1761.6|1764|1763.8|1760.8|1760.6|129111
1614866700000|2021-03-04 14:05:00|1762.2|1761.8|1762|1761.8|1764.4|1764.2|1762|1761.6|74590
1614867000000|2021-03-04 14:10:00|1761.8|1761.6|1761.2|1760.6|1763.2|1763|1760.8|1760.4|50960
1614867300000|2021-03-04 14:15:00|1761.4|1760.8|1760.2|1759.8|1761.6|1761.2|1759|1758.8|64894
1614867600000|2021-03-04 14:20:00|1760|1759.6|1759.2|1758.8|1760.6|1760.4|1757.2|1757|49046
1614867900000|2021-03-04 14:25:00|1759.4|1759|1761.4|1761|1761.6|1761.2|1757.8|1757.4|111346
1614868200000|2021-03-04 14:30:00|1761.6|1761.2|1761.6|1761.4|1762.6|1762.2|1757.2|1756.8|166951
1614868500000|2021-03-04 14:35:00|1761.8|1761.6|1766.2|1765.6|1767.6|1767.2|1760|1759.6|333720
1614868800000|2021-03-04 14:40:00|1766|1765.4|1768.4|1767.8|1769|1768.8|1763.8|1763.6|225549
1614869100000|2021-03-04 14:45:00|1768.8|1768|1755.2|1754.6|1770|1769.6|1754.4|1754|249668
1614869400000|2021-03-04 14:50:00|1755|1754.8|1757.4|1757|1758|1757.4|1750|1749.6|223481
1614869700000|2021-03-04 14:55:00|1757.8|1757.2|1759.6|1758.8|1762.2|1761.2|1753.2|1752.8|158978
1614870000000|2021-03-04 15:00:00|1759.4|1759.2|1756.6|1756|1762|1761.6|1756.6|1756|154296
1614870300000|2021-03-04 15:05:00|1756.8|1756.2|1753|1752.4|1760.6|1760.2|1752.6|1752.2|115906
1614870600000|2021-03-04 15:10:00|1752.8|1752.2|1754|1753.6|1754.2|1753.8|1747|1746.2|103251
1614870900000|2021-03-04 15:15:00|1753.8|1753.4|1761.2|1760.8|1762.4|1762|1752|1751.6|266571
1614871200000|2021-03-04 15:20:00|1761|1760.6|1767.8|1767|1769|1768.8|1760.6|1760.2|204140
1614871500000|2021-03-04 15:25:00|1767.4|1766.8|1769.8|1769.2|1771.6|1771.2|1766.4|1765.8|320407
1614871800000|2021-03-04 15:30:00|1770|1769.4|1764.4|1764|1770.8|1770.4|1763.2|1762.8|245838
1614872100000|2021-03-04 15:35:00|1764.6|1763.8|1767.2|1766.8|1767.4|1767|1762.6|1762.4|172382
1614872400000|2021-03-04 15:40:00|1767.4|1766.6|1768.6|1768.2|1769.4|1769.2|1765|1764.8|105479
1614872700000|2021-03-04 15:45:00|1768.4|1768|1771.2|1771|1772|1771.8|1766|1765.6|319089
1614873000000|2021-03-04 15:50:00|1771.4|1771.2|1777.6|1777.2|1779.2|1779|1771.2|1771|666774
1614873300000|2021-03-04 15:55:00|1777.8|1777.4|1788.2|1788|1789|1788.8|1777.6|1777.2|783692
1614873600000|2021-03-04 16:00:00|1788.6|1788.2|1789.6|1789.4|1790|1789.8|1784.4|1784.2|673134
1614873900000|2021-03-04 16:05:00|1789.8|1789.2|1792|1791.8|1793.2|1792.8|1787|1786.8|503326
1614874200000|2021-03-04 16:10:00|1792.2|1792|1782.2|1781.6|1793.6|1793.2|1781.6|1781.4|459301
1614874500000|2021-03-04 16:15:00|1782|1781.8|1784.2|1783.8|1787|1786.8|1779.8|1779.6|399406
1614874800000|2021-03-04 16:20:00|1784.4|1784|1784|1783.6|1787|1786.6|1781.8|1781.4|392718
1614875100000|2021-03-04 16:25:00|1783.8|1783.8|1784.4|1784|1785|1784.8|1781.6|1781.2|354722
1614931200000|2021-03-05 08:00:00|1786.4|1785.2|1793.6|1792.4|1797|1796.2|1782|1781.4|734752
1614931500000|2021-03-05 08:05:00|1793.2|1792.2|1786.6|1786|1793.2|1792.2|1783.8|1783|272862
1614931800000|2021-03-05 08:10:00|1786.4|1785.4|1775.6|1774.6|1786.4|1785.4|1774.6|1774|286633
1614932100000|2021-03-05 08:15:00|1775.8|1774.8|1782.2|1781.6|1784.6|1784|1773.4|1772.8|179003
1614932400000|2021-03-05 08:20:00|1782.4|1781.4|1776.2|1775.6|1783|1782.4|1774.6|1774.4|168870
1614932700000|2021-03-05 08:25:00|1776|1775.2|1784|1783.6|1784|1783.6|1773.2|1772.6|129962
1614933000000|2021-03-05 08:30:00|1783.8|1783.2|1780.4|1779.8|1784|1783.8|1779.6|1778.6|199627
1614933300000|2021-03-05 08:35:00|1780.2|1779.6|1779.2|1778.6|1780.2|1779.6|1775.2|1775|115020
1614933600000|2021-03-05 08:40:00|1779.4|1778.8|1779.8|1779.4|1782.6|1782|1775.8|1775.2|181878
1614933900000|2021-03-05 08:45:00|1780.2|1780|1780.4|1780|1781|1780.8|1775.8|1775.6|111558
1614934200000|2021-03-05 08:50:00|1780.6|1780.2|1778.8|1778.2|1783.8|1783.4|1778.2|1778|214477
1614934500000|2021-03-05 08:55:00|1778.2|1778.4|1777.8|1777.4|1780.6|1780.4|1775.8|1775.6|99057
1614934800000|2021-03-05 09:00:00|1777.6|1777.2|1776|1775.6|1777.8|1777.6|1771.8|1771.4|283460
1614935100000|2021-03-05 09:05:00|1776.2|1775.8|1776.6|1776.2|1778.6|1778.2|1775|1774.6|120292
1614935400000|2021-03-05 09:10:00|1776.8|1776.4|1778.4|1778|1780|1779.6|1774.6|1774.4|120870
1614935700000|2021-03-05 09:15:00|1778.2|1777.8|1778.8|1778.4|1780.8|1780.6|1776.6|1776.2|90830
1614936000000|2021-03-05 09:20:00|1779|1778.6|1781|1780.6|1783|1782.6|1778.2|1778|49282
1614936300000|2021-03-05 09:25:00|1781.2|1780.8|1786.8|1786.4|1786.8|1786.6|1780.4|1780.2|101931
1614936600000|2021-03-05 09:30:00|1786.6|1786.2|1790.8|1790.4|1791|1790.6|1785.8|1785.6|143253
1614936900000|2021-03-05 09:35:00|1791.2|1790.2|1796.6|1796.2|1797.2|1797|1790.4|1790|209999
1614937200000|2021-03-05 09:40:00|1796.4|1796|1798.2|1798|1798.8|1798.6|1795.4|1795|232402
1614937500000|2021-03-05 09:45:00|1798|1797.8|1801.2|1800.8|1802.8|1802.6|1796|1795.8|518240
1614937800000|2021-03-05 09:50:00|1800.8|1801|1801.8|1801.4|1802|1801.6|1799.6|1799|89740
1614938100000|2021-03-05 09:55:00|1801.6|1801.6|1807.8|1807.2|1808.6|1808.4|1800.6|1800|209941
1614938400000|2021-03-05 10:00:00|1807.6|1807.4|1808|1807.8|1808.4|1808.2|1804.4|1804.2|97194
1614938700000|2021-03-05 10:05:00|1808.2|1808|1805.4|1805|1808.2|1808|1801.8|1801.4|107489
1614939000000|2021-03-05 10:10:00|1805.2|1804.8|1806|1805.6|1808|1807.8|1803.6|1802.8|144226
1614939300000|2021-03-05 10:15:00|1806.2|1805.8|1809|1808.6|1809|1808.8|1804|1803.8|241293
1614939600000|2021-03-05 10:20:00|1808.8|1808.4|1810.6|1810.4|1811.4|1811|1807.4|1807|343098
1614939900000|2021-03-05 10:25:00|1810.4|1810.2|1814.6|1814.4|1815|1814.6|1808.6|1808.2|129096
1614940200000|2021-03-05 10:30:00|1814.8|1814.2|1812.6|1812.2|1814.8|1814.4|1808.6|1808.2|198761
1614940500000|2021-03-05 10:35:00|1812.4|1812|1816|1815.6|1816.4|1816.2|1812|1811.8|135828
1614940800000|2021-03-05 10:40:00|1816.4|1815.4|1815|1814.4|1817.6|1817.4|1813|1812.6|126074
1614941100000|2021-03-05 10:45:00|1814.8|1814.6|1815.4|1815|1815.8|1815.4|1812|1811.6|113847
1614941400000|2021-03-05 10:50:00|1815.2|1814.8|1813|1812.8|1817.2|1817|1813|1812.8|169297
1614941700000|2021-03-05 10:55:00|1813.2|1813|1810|1809.8|1813.4|1813.2|1809.4|1809|70432
1614942000000|2021-03-05 11:00:00|1809.8|1809.6|1811.8|1811.4|1812.6|1812.4|1808.4|1808|66620
1614942300000|2021-03-05 11:05:00|1811.6|1811.2|1806.8|1806.6|1812|1811.6|1805.4|1805|72145
1614942600000|2021-03-05 11:10:00|1806.6|1806.4|1810.8|1810.4|1812.6|1812.2|1805.6|1805.2|127368
1614942900000|2021-03-05 11:15:00|1810.6|1810.2|1813.6|1813|1814.8|1814.4|1809.4|1809|80887
1614943200000|2021-03-05 11:20:00|1813.4|1813.2|1813|1812.4|1814.4|1814|1811.2|1811|118542
1614943500000|2021-03-05 11:25:00|1812.8|1812.6|1818.6|1818.4|1818.6|1818.4|1812.4|1812|570634
1614943800000|2021-03-05 11:30:00|1818.8|1818.6|1817.8|1817.4|1819|1818.8|1816.2|1815.8|95826
1614944100000|2021-03-05 11:35:00|1817.6|1817.2|1819.4|1819.2|1819.6|1819.4|1816|1815.8|203291
1614944400000|2021-03-05 11:40:00|1819.6|1819.4|1817.4|1817|1819.6|1819.4|1816.2|1816|93404
1614944700000|2021-03-05 11:45:00|1817.6|1817.2|1816|1815.8|1818.4|1818.2|1815.6|1815.2|157282
1614945000000|2021-03-05 11:50:00|1815.8|1815.6|1817.8|1817.4|1818.8|1818.4|1814.6|1814.2|194391
1614945300000|2021-03-05 11:55:00|1818|1817.6|1818.4|1818|1819|1818.8|1816.6|1816.2|101137
1614945600000|2021-03-05 12:00:00|1818.2|1817.8|1819|1818.6|1820|1819.8|1817.2|1817|193299
1614945900000|2021-03-05 12:05:00|1818.8|1818.8|1816|1815.6|1819.8|1819.6|1815.8|1815.6|110092
1614946200000|2021-03-05 12:10:00|1816.2|1815.8|1816|1815.6|1817.6|1817.2|1814.8|1814.4|129169
1614946500000|2021-03-05 12:15:00|1816.2|1815.8|1815.6|1815.4|1817|1816.6|1814.2|1813.8|55125
1614946800000|2021-03-05 12:20:00|1815.4|1815.2|1815|1814.8|1815.6|1815.4|1814|1813.8|88637
1614947100000|2021-03-05 12:25:00|1815.2|1815|1817.8|1817.6|1818.4|1818|1813.8|1813.6|94786
1614947400000|2021-03-05 12:30:00|1818|1817.8|1817.8|1817.4|1819|1818.8|1817.2|1817|84974
1614947700000|2021-03-05 12:35:00|1818|1817.6|1817.8|1817.4|1819.6|1819.2|1817|1816.8|71536
1614948000000|2021-03-05 12:40:00|1817.6|1817.2|1814|1813.6|1817.6|1817.2|1812.6|1812.2|137305
1614948300000|2021-03-05 12:45:00|1814.2|1813.8|1810.2|1809.6|1814.4|1814|1810|1809.6|99170
1614948600000|2021-03-05 12:50:00|1810|1809.8|1810.4|1810|1811.6|1811.2|1807.8|1807.6|126583
1614948900000|2021-03-05 12:55:00|1810.2|1809.8|1811.6|1811.2|1812.2|1812|1810|1809.8|60327
1614949200000|2021-03-05 13:00:00|1811.8|1811.4|1809.8|1809.2|1812.6|1812.2|1808.6|1808.4|81435
1614949500000|2021-03-05 13:05:00|1809.6|1809.4|1805.2|1804.8|1809.6|1809.4|1803.2|1803|164497
1614949800000|2021-03-05 13:10:00|1805|1804.6|1807.6|1807.2|1807.6|1807.4|1804|1803.6|67177
1614950100000|2021-03-05 13:15:00|1807.8|1807.4|1808|1807.4|1810.2|1810|1806.6|1806.2|126831
1614950400000|2021-03-05 13:20:00|1807.8|1807.2|1807|1806.4|1809.6|1809.2|1806.4|1806.2|155250
1614950700000|2021-03-05 13:25:00|1807.2|1806.6|1808.6|1808.2|1809.2|1809|1806.6|1806.2|56600
1614951000000|2021-03-05 13:30:00|1808.8|1808.4|1809.8|1809.4|1809.8|1809.6|1800.6|1800.2|368728
1614951300000|2021-03-05 13:35:00|1809.6|1809.2|1816.4|1815.6|1817.4|1817|1808.8|1808.4|239739
1614951600000|2021-03-05 13:40:00|1816.2|1815.4|1826.4|1826|1826.6|1826.4|1813.6|1813.2|870948
1614951900000|2021-03-05 13:45:00|1826.2|1825.8|1830|1829.8|1830.6|1830.2|1823.8|1823.6|422250
1614952200000|2021-03-05 13:50:00|1829.8|1829.6|1833.8|1833.4|1834.8|1834.4|1827.8|1827.4|362872
1614952500000|2021-03-05 13:55:00|1834|1833.6|1830.4|1830|1835|1834.6|1830.4|1830|273999
1614952800000|2021-03-05 14:00:00|1830.2|1830.2|1828|1827.8|1830.6|1830.2|1825.8|1825.4|274197
1614953100000|2021-03-05 14:05:00|1828.2|1828|1825.6|1825.4|1831.4|1831.2|1824.2|1823.8|317845
1614953400000|2021-03-05 14:10:00|1825.4|1825.2|1824|1823.6|1826|1825.6|1821.2|1821|132413
1614953700000|2021-03-05 14:15:00|1823.8|1823.4|1829.4|1829|1829.6|1829.2|1823.8|1823.4|218832
1614954000000|2021-03-05 14:20:00|1829.6|1829.2|1828|1827.6|1830|1829.8|1825.8|1825.4|191846
1614954300000|2021-03-05 14:25:00|1827.8|1827.4|1829.6|1829.4|1830.6|1830.4|1826.6|1826.4|144430
1614954600000|2021-03-05 14:30:00|1829.8|1829.6|1832.6|1831.8|1833.8|1833.4|1819.4|1819.2|838021
1614954900000|2021-03-05 14:35:00|1832.4|1832|1830.2|1829.8|1839.4|1839|1830.2|1829.8|523299
1614955200000|2021-03-05 14:40:00|1830|1829.6|1835.4|1835|1839|1838.8|1827.6|1827.2|429622
1614955500000|2021-03-05 14:45:00|1835.2|1834.8|1834.4|1833.8|1842|1841.8|1833.6|1833.2|459321
1614955800000|2021-03-05 14:50:00|1834.2|1833.6|1835.4|1835|1839.4|1839.2|1832.6|1832.2|259072
1614956100000|2021-03-05 14:55:00|1835.6|1835.2|1840.8|1840.2|1841|1840.6|1830.8|1830.4|304962
1614956400000|2021-03-05 15:00:00|1840.6|1840.4|1841.2|1840.8|1842.6|1842|1836|1835.4|231502
1614956700000|2021-03-05 15:05:00|1841.4|1841|1843.6|1843.2|1850|1849.8|1841.2|1840.8|499809
1614957000000|2021-03-05 15:10:00|1843.8|1843|1841.8|1841.4|1846.6|1846|1837|1836.6|297674
1614957300000|2021-03-05 15:15:00|1842|1841.6|1843|1842.6|1845.6|1845.2|1839.2|1838.8|282259
1614957600000|2021-03-05 15:20:00|1842.8|1842.4|1840|1839.4|1845|1844.4|1837|1836.2|187956
1614957900000|2021-03-05 15:25:00|1839.8|1839.2|1835.8|1835.4|1842|1841.8|1835.2|1835|273927
1614958200000|2021-03-05 15:30:00|1835.6|1835.2|1829.2|1829|1839.4|1838.8|1829|1828.8|440360
1614958500000|2021-03-05 15:35:00|1829.4|1829.2|1829.8|1829.4|1834.6|1834.2|1827.4|1827.2|242028
1614958800000|2021-03-05 15:40:00|1829.6|1829.2|1832.6|1832|1837.4|1837|1828.6|1828.2|338243
1614959100000|2021-03-05 15:45:00|1832.4|1831.8|1836.2|1835.8|1837.6|1837.2|1830.8|1830.4|193002
1614959400000|2021-03-05 15:50:00|1836|1835.6|1834.6|1834.2|1837.8|1837.6|1833.2|1833|253330
1614959700000|2021-03-05 15:55:00|1834.8|1834|1826.2|1825.8|1835.6|1835.2|1825.2|1825|181360
1614960000000|2021-03-05 16:00:00|1826.4|1826|1824|1823.4|1827|1826.8|1819.2|1819|466232
1614960300000|2021-03-05 16:05:00|1823.8|1823.6|1823.8|1823.6|1827|1826.8|1822.6|1822.4|242806
1614960600000|2021-03-05 16:10:00|1823.6|1823.4|1822.4|1822|1827.8|1827.6|1821.8|1821.6|169475
1614960900000|2021-03-05 16:15:00|1822.2|1822.2|1820.2|1819.8|1823.6|1823.2|1819.2|1819|256473
1614961200000|2021-03-05 16:20:00|1820|1819.4|1818.4|1818.2|1821.6|1821.2|1817.4|1817|345099
1614961500000|2021-03-05 16:25:00|1818.6|1818.4|1813.4|1812.4|1818.6|1818.4|1809.8|1809.4|352070
1615190400000|2021-03-08 08:00:00|1845.6|1845|1843.8|1843.2|1857|1856.6|1843.2|1840.8|1052497
1615190700000|2021-03-08 08:05:00|1844|1843|1848|1847.4|1851|1850.2|1842.2|1841.4|282702
1615191000000|2021-03-08 08:10:00|1848.2|1846.8|1847.2|1846.4|1849.8|1849|1840|1839.2|247045
1615191300000|2021-03-08 08:15:00|1847.4|1846.6|1844.8|1844.6|1854.6|1854|1843.6|1843.4|230500
1615191600000|2021-03-08 08:20:00|1844.6|1844.4|1850.2|1849.6|1852.8|1852.2|1844.2|1844|196011
1615191900000|2021-03-08 08:25:00|1850|1849.4|1852.4|1852|1854.6|1854.4|1847.8|1847.2|336689
1615192200000|2021-03-08 08:30:00|1852.6|1852.2|1848.2|1847.8|1853|1852.8|1845|1844.6|226044
1615192500000|2021-03-08 08:35:00|1848.4|1848|1837.6|1837.2|1848.6|1848.4|1836.8|1836.6|284277
1615192800000|2021-03-08 08:40:00|1837.8|1837.4|1837.8|1837.2|1843|1842.4|1836.8|1836.2|226611
1615193100000|2021-03-08 08:45:00|1838|1837.4|1839.6|1839.4|1841.2|1840.8|1837|1836.8|231094
1615193400000|2021-03-08 08:50:00|1839.8|1839.6|1843.8|1843.4|1844.2|1843.6|1837.8|1837.4|186103
1615193700000|2021-03-08 08:55:00|1844|1843.6|1842.2|1841.8|1844.4|1844.2|1841.2|1841|246385
1615194000000|2021-03-08 09:00:00|1842.4|1842|1838|1837.6|1843.6|1843.4|1837.4|1837.2|192942
1615194300000|2021-03-08 09:05:00|1838.2|1837.8|1836.8|1836.4|1838.2|1838|1833.4|1833.2|323628
1615194600000|2021-03-08 09:10:00|1836.6|1836.2|1833.8|1833.4|1838.8|1838.4|1833.2|1833|141567
1615194900000|2021-03-08 09:15:00|1834|1833.6|1835|1834.6|1836|1835.8|1830.8|1830.4|183987
1615195200000|2021-03-08 09:20:00|1834.8|1834.4|1829.8|1829.2|1835|1834.6|1826.6|1826.4|321129
1615195500000|2021-03-08 09:25:00|1829.6|1828.8|1824.8|1824.6|1829.6|1828.8|1821.6|1821.4|275336
1615195800000|2021-03-08 09:30:00|1825|1824.8|1823.2|1822.8|1825.2|1824.8|1819.2|1819|228204
1615196100000|2021-03-08 09:35:00|1823|1822.6|1829.4|1829|1829.8|1829.2|1822.4|1822.2|115755
1615196400000|2021-03-08 09:40:00|1829.2|1828.8|1832.4|1832|1833.2|1833|1827.8|1827.4|90123
1615196700000|2021-03-08 09:45:00|1832.2|1831.8|1830.8|1830.2|1834.8|1834.6|1830.4|1830|52055
1615197000000|2021-03-08 09:50:00|1830.6|1830.4|1830.4|1829.8|1831.4|1831|1827|1826.4|71036
1615197300000|2021-03-08 09:55:00|1830.6|1830|1827.2|1826.8|1830.8|1830.2|1824.8|1824.6|70230
1615197600000|2021-03-08 10:00:00|1827|1826.6|1828|1827.8|1830|1829.8|1826.2|1826|108159
1615197900000|2021-03-08 10:05:00|1828.2|1828|1829|1828.6|1829.6|1829.4|1826.6|1826.4|91756
1615198200000|2021-03-08 10:10:00|1828.8|1828.4|1824.8|1824.4|1828.8|1828.6|1824.2|1824|67402
1615198500000|2021-03-08 10:15:00|1824.6|1824|1820.8|1820.4|1824.8|1824.2|1817|1816.6|236073
1615198800000|2021-03-08 10:20:00|1821|1820.6|1822.2|1821.8|1824.2|1823.8|1821|1820.6|86445
1615199100000|2021-03-08 10:25:00|1822.4|1822|1823|1822.6|1823.8|1823.6|1820.6|1820.4|95879
1615199400000|2021-03-08 10:30:00|1822.8|1822.4|1822|1821.4|1823|1822.6|1819|1818.8|66642
1615199700000|2021-03-08 10:35:00|1822.2|1821.6|1818.6|1818.2|1824.6|1824.2|1817.8|1817|110579
1615200000000|2021-03-08 10:40:00|1818.8|1818|1819|1818.6|1819.2|1819|1815.8|1815.2|87849
1615200300000|2021-03-08 10:45:00|1818.8|1818.4|1818.2|1817.8|1819.8|1819.4|1816.8|1816.4|76963
1615200600000|2021-03-08 10:50:00|1818.4|1818|1821.8|1821.4|1823.6|1823.4|1817.8|1817.6|50189
1615200900000|2021-03-08 10:55:00|1822|1821.6|1820.4|1820|1823.2|1822.8|1820.2|1820|41961
1615201200000|2021-03-08 11:00:00|1820.6|1820.2|1827.4|1827|1827.8|1827.2|1819.8|1819.6|144075
1615201500000|2021-03-08 11:05:00|1827.6|1827.2|1828.4|1828|1830|1829.8|1826.6|1826.2|64902
1615201800000|2021-03-08 11:10:00|1828.6|1828.2|1826.4|1826|1830|1829.8|1825.2|1824.8|63054
1615202100000|2021-03-08 11:15:00|1826.6|1826.2|1823.4|1823|1827|1826.6|1823.4|1823|50584
1615202400000|2021-03-08 11:20:00|1823.2|1822.8|1825.6|1825.2|1826|1825.8|1820.4|1820|77495
1615202700000|2021-03-08 11:25:00|1825.8|1825.4|1822.6|1822.2|1829|1828.8|1822|1821.6|28503
1615203000000|2021-03-08 11:30:00|1822.4|1822|1826.6|1826|1829.2|1829|1822|1821.8|60063
1615203300000|2021-03-08 11:35:00|1826.8|1826.2|1825.4|1824.8|1827.8|1827.4|1822.6|1822.4|39220
1615203600000|2021-03-08 11:40:00|1825.2|1824.6|1821.2|1821|1826.4|1826|1819|1818.6|140530
1615203900000|2021-03-08 11:45:00|1821|1820.8|1821.6|1821.4|1825.6|1825.2|1821|1820.6|58507
1615204200000|2021-03-08 11:50:00|1821.8|1821.2|1822|1821.8|1822.8|1822.4|1818.8|1818.4|78289
1615204500000|2021-03-08 11:55:00|1822.2|1821.6|1824.8|1824.4|1825|1824.6|1820.2|1820|39631
1615204800000|2021-03-08 12:00:00|1824.6|1824.2|1821.2|1821|1826.6|1826|1820.2|1820|99234
1615205100000|2021-03-08 12:05:00|1821|1820.8|1821.4|1821|1822.8|1822.6|1819.8|1819.6|95675
1615205400000|2021-03-08 12:10:00|1821.6|1821.2|1820.4|1820|1825|1824.4|1820.2|1819.8|47717
1615205700000|2021-03-08 12:15:00|1820.6|1820.2|1821.4|1821|1822.2|1821.8|1817.8|1817.6|77096
1615206000000|2021-03-08 12:20:00|1821.6|1821.2|1819.8|1819.4|1821.8|1821.4|1817|1816.8|47187
1615206300000|2021-03-08 12:25:00|1820|1819.6|1820.8|1820.2|1822|1821.6|1819.8|1819.4|31316
1615206600000|2021-03-08 12:30:00|1821|1820.4|1820.8|1820.4|1822.8|1822.4|1819|1818.6|106016
1615206900000|2021-03-08 12:35:00|1821|1820.6|1820|1819.4|1821|1820.8|1819|1818.8|51953
1615207200000|2021-03-08 12:40:00|1819.8|1819.6|1817.6|1817.4|1822|1821.8|1817.2|1817|226452
1615207500000|2021-03-08 12:45:00|1817.8|1817.6|1818|1817.6|1819.4|1819|1816.2|1815.8|67964
1615207800000|2021-03-08 12:50:00|1817.8|1817.4|1819.6|1819.2|1820.4|1820|1816.8|1816.4|54061
1615208100000|2021-03-08 12:55:00|1819.4|1819|1817|1816.6|1819.8|1819.4|1816.4|1816.2|52550
1615208400000|2021-03-08 13:00:00|1817.2|1816.8|1816.8|1816.4|1818.8|1818.4|1815|1814.6|166457
1615208700000|2021-03-08 13:05:00|1817|1816.6|1814.6|1814.2|1817.8|1817.2|1814.2|1814|98260
1615209000000|2021-03-08 13:10:00|1814.8|1814.4|1814|1813.6|1814.8|1814.6|1811.2|1810.8|330907
1615209300000|2021-03-08 13:15:00|1813.8|1813.4|1812.4|1812|1814.2|1813.8|1811.2|1811|78161
1615209600000|2021-03-08 13:20:00|1812.6|1812.2|1813.8|1813.4|1815|1814.8|1810.4|1810.2|88698
1615209900000|2021-03-08 13:25:00|1814|1813.6|1820.4|1820|1820.4|1820.2|1813.8|1813.6|173038
1615210200000|2021-03-08 13:30:00|1820.6|1820.2|1819.2|1819|1821.2|1821|1818.2|1817.8|125755
1615210500000|2021-03-08 13:35:00|1819|1818.8|1816.6|1816.2|1819|1818.8|1813.6|1813|74206
1615210800000|2021-03-08 13:40:00|1816.4|1816|1815.6|1815.4|1818.2|1817.6|1814.8|1814.4|44919
1615211100000|2021-03-08 13:45:00|1815.8|1815.6|1818.4|1818|1820.2|1819.8|1814.6|1814.4|87702
1615211400000|2021-03-08 13:50:00|1818.6|1818.2|1818.8|1818.4|1818.8|1818.4|1813.8|1813.6|93836
1615211700000|2021-03-08 13:55:00|1818.6|1818.2|1819|1818.6|1820.4|1820.2|1816.6|1816.2|72681
1615212000000|2021-03-08 14:00:00|1818.6|1818.8|1815.4|1815.2|1819.6|1819.2|1815|1814.8|93835
1615212300000|2021-03-08 14:05:00|1815.2|1815|1813.2|1813|1816.6|1816.4|1813|1812.8|125662
1615212600000|2021-03-08 14:10:00|1813|1812.8|1813.4|1813.2|1813.6|1813.2|1810.4|1810.2|128936
1615212900000|2021-03-08 14:15:00|1813.6|1813|1811.6|1811.2|1814.8|1814.4|1810.8|1810.4|101373
1615213200000|2021-03-08 14:20:00|1811.4|1811|1809.4|1809|1811.8|1811.4|1804.6|1804.4|191321
1615213500000|2021-03-08 14:25:00|1809.6|1809.2|1815.2|1815|1815.6|1815.2|1809|1808.8|167029
1615213800000|2021-03-08 14:30:00|1815.4|1815.2|1810.8|1810.2|1823.4|1822.8|1809.8|1809.6|458431
1615214100000|2021-03-08 14:35:00|1811.2|1810|1813.8|1813.4|1816.4|1815.8|1808.4|1808.2|468712
1615214400000|2021-03-08 14:40:00|1814|1813.6|1816|1815.4|1817.6|1817|1809.4|1809.2|268051
1615214700000|2021-03-08 14:45:00|1816.2|1815.6|1809.4|1809|1818|1817.8|1809|1808.8|250091
1615215000000|2021-03-08 14:50:00|1809.2|1808.8|1807.8|1807.2|1814|1813.6|1802.6|1802.4|276406
1615215300000|2021-03-08 14:55:00|1808|1807.4|1802.4|1801.8|1809.6|1809|1795.2|1795|554425
1615215600000|2021-03-08 15:00:00|1802.6|1802|1802.2|1801|1806.2|1805.2|1795.4|1795.2|470550
1615215900000|2021-03-08 15:05:00|1802|1800.8|1798|1797.4|1804.4|1804.2|1796.8|1796.6|208010
1615216200000|2021-03-08 15:10:00|1797.8|1797.6|1795|1794.6|1798.6|1798.2|1791.4|1791.2|297547
1615216500000|2021-03-08 15:15:00|1795.2|1794.8|1798|1797.6|1798.8|1798.4|1791.2|1791|267756
1615216800000|2021-03-08 15:20:00|1798.2|1797.8|1797.8|1797.4|1802|1801.6|1795.8|1795.6|337389
1615217100000|2021-03-08 15:25:00|1798|1797.6|1804.6|1804|1807|1806.4|1797.8|1797.6|225796
1615217400000|2021-03-08 15:30:00|1804.4|1804.2|1805.6|1805.2|1808.4|1808|1804.4|1804|168752
1615217700000|2021-03-08 15:35:00|1805.4|1805|1807.8|1807.6|1808.6|1808.4|1802.6|1802.4|145315
1615218000000|2021-03-08 15:40:00|1807.6|1807.4|1814|1813.6|1814.2|1813.8|1807.4|1807.2|222881
1615218300000|2021-03-08 15:45:00|1814.2|1813.8|1813|1812.6|1814.4|1814.2|1810.2|1810|177137
1615218600000|2021-03-08 15:50:00|1813.2|1812.8|1811|1810.6|1815.8|1815.4|1810.8|1810.6|381220
1615218900000|2021-03-08 15:55:00|1811.2|1810.8|1813|1812.4|1815|1814.8|1811|1810.6|135765
1615219200000|2021-03-08 16:00:00|1812.8|1812.2|1815.4|1815.2|1817|1816.8|1812.4|1812|123853
1615219500000|2021-03-08 16:05:00|1815.2|1815|1815.4|1815|1816.6|1816.2|1813.6|1813.4|113371
1615219800000|2021-03-08 16:10:00|1815.6|1815.2|1814|1813.8|1815.8|1815.6|1811.4|1811.2|171248
1615220100000|2021-03-08 16:15:00|1814.2|1814|1816.4|1816.2|1816.6|1816.4|1814|1813.8|189308
1615220400000|2021-03-08 16:20:00|1816.6|1816.4|1820.6|1820.4|1820.6|1820.4|1816.4|1816.2|263514
1615220700000|2021-03-08 16:25:00|1820.8|1820.6|1821.8|1821.4|1822.8|1822.4|1819.6|1819.2|356629
1615276800000|2021-03-09 08:00:00|1866|1833.4|1838.2|1837.8|1866|1839.2|1829.2|1827.8|722862
1615277100000|2021-03-09 08:05:00|1838|1837.6|1847.4|1846.6|1849.6|1849.4|1838|1837.4|497554
1615277400000|2021-03-09 08:10:00|1847.2|1846.8|1854.4|1854.2|1856.6|1856|1846.8|1846.4|586532
1615277700000|2021-03-09 08:15:00|1854.2|1854|1849.8|1849.4|1854.4|1854|1844.8|1844.2|284698
1615278000000|2021-03-09 08:20:00|1850|1849.2|1856.2|1855.8|1857.6|1857.2|1848.6|1848|264728
1615278300000|2021-03-09 08:25:00|1856.4|1855.6|1856.4|1856|1858.2|1857.8|1853.8|1853.2|274937
1615278600000|2021-03-09 08:30:00|1856.2|1855.8|1855.6|1855|1858.6|1858.2|1854.2|1854|275216
1615278900000|2021-03-09 08:35:00|1855.4|1855.2|1853.6|1853.2|1855.6|1855.2|1851.8|1851.2|135112
1615279200000|2021-03-09 08:40:00|1853.8|1853.4|1853.2|1853|1858|1857.6|1853.2|1852.8|178278
1615279500000|2021-03-09 08:45:00|1853|1852.8|1852.4|1852.2|1855.6|1855.2|1851.8|1851.6|167380
1615279800000|2021-03-09 08:50:00|1852.2|1852|1853.8|1853.4|1855.4|1855|1852|1851.8|117449
1615280100000|2021-03-09 08:55:00|1853.6|1853.6|1858.8|1858.6|1858.8|1858.6|1853.6|1853.4|272244
1615280400000|2021-03-09 09:00:00|1859|1858.8|1858.6|1858.2|1859|1858.8|1856|1855.8|247728
1615280700000|2021-03-09 09:05:00|1858.8|1858.4|1858|1857.8|1859|1858.8|1856.8|1856.6|178673
1615281000000|2021-03-09 09:10:00|1857.8|1857.6|1857.8|1857.4|1858.2|1858|1856.8|1856.6|181327
1615281300000|2021-03-09 09:15:00|1858|1857.6|1855.2|1855|1858.8|1858.6|1855|1854.8|256049
1615281600000|2021-03-09 09:20:00|1855|1854.8|1857.4|1857.2|1858.2|1858|1854.6|1854.4|151697
1615281900000|2021-03-09 09:25:00|1857.6|1857.4|1855.4|1855.2|1859|1858.6|1855.4|1855.2|137133
1615282200000|2021-03-09 09:30:00|1855.6|1855.4|1857|1856.8|1858|1857.8|1855.2|1855|159289
1615282500000|2021-03-09 09:35:00|1857.2|1857|1858.6|1858.4|1859.4|1859.2|1856.2|1855.8|120062
1615282800000|2021-03-09 09:40:00|1858.8|1858.2|1858.2|1858|1860|1859.8|1857.8|1857.6|124060
1615283100000|2021-03-09 09:45:00|1858.4|1858.2|1858.4|1858|1860|1859.8|1857.4|1857|240669
1615283400000|2021-03-09 09:50:00|1858.2|1857.8|1855.4|1855|1859.8|1859.6|1854.4|1854.2|203788
1615283700000|2021-03-09 09:55:00|1855.6|1855.2|1855.4|1855|1856.2|1856|1853.8|1853.4|85934
1615284000000|2021-03-09 10:00:00|1855.2|1854.8|1857.8|1857.6|1861|1860.4|1855.2|1854.8|289303
1615284300000|2021-03-09 10:05:00|1857.6|1857.4|1862|1861.6|1862.4|1862|1857.4|1857.2|215602
1615284600000|2021-03-09 10:10:00|1861.8|1861.4|1858.2|1858|1862.6|1862.4|1856.6|1856.4|135199
1615284900000|2021-03-09 10:15:00|1858.4|1857.8|1856.4|1856.2|1859.6|1859.4|1855.6|1855.4|109850
1615285200000|2021-03-09 10:20:00|1856.6|1856.4|1855.4|1855.2|1857.2|1857|1855.2|1855|89719
1615285500000|2021-03-09 10:25:00|1855.6|1855.4|1857.6|1857.4|1857.6|1857.4|1855.4|1855.2|62477
1615285800000|2021-03-09 10:30:00|1857.8|1857.6|1858.4|1858.2|1861.2|1861|1857.6|1857.6|202052
1615286100000|2021-03-09 10:35:00|1858.2|1858|1860.6|1860.2|1861.4|1861.2|1856.8|1856.6|122647
1615286400000|2021-03-09 10:40:00|1860.2|1860.4|1858.4|1858|1860.6|1860.4|1857.4|1857.2|31314
1615286700000|2021-03-09 10:45:00|1858.6|1858.2|1855.2|1855|1858.6|1858.2|1854.8|1854.4|115708
1615287000000|2021-03-09 10:50:00|1855.4|1854.8|1853.6|1853|1855.4|1855.2|1852.6|1852.4|224326
1615287300000|2021-03-09 10:55:00|1853.8|1853.2|1856.2|1855.6|1856.6|1856.4|1852.6|1852.2|154494
1615287600000|2021-03-09 11:00:00|1856|1855.4|1859.2|1858.6|1859.6|1859.4|1855|1854.8|155014
1615287900000|2021-03-09 11:05:00|1859.4|1858.8|1863|1862.8|1863.8|1863.6|1858.6|1858.4|177593
1615288200000|2021-03-09 11:10:00|1862.8|1862.6|1861.8|1861.6|1863|1862.8|1860.4|1860.2|73549
1615288500000|2021-03-09 11:15:00|1861.6|1861.4|1863|1862.6|1864.4|1864.2|1860.8|1860.6|90965
1615288800000|2021-03-09 11:20:00|1862.8|1862.8|1863|1862.8|1864.6|1864.4|1862.2|1862|115271
1615289100000|2021-03-09 11:25:00|1863.2|1863|1865.2|1865|1865.4|1865.2|1862|1861.8|209150
1615289400000|2021-03-09 11:30:00|1865.4|1865.2|1863.6|1863.2|1866|1865.6|1862.8|1862.4|92318
1615289700000|2021-03-09 11:35:00|1863.8|1863.4|1865|1864.6|1865.2|1865|1862.8|1862.6|38079
1615290000000|2021-03-09 11:40:00|1864.8|1864.4|1865|1864.8|1866|1865.8|1863.6|1863.4|66586
1615290300000|2021-03-09 11:45:00|1865.2|1865|1864.8|1864.2|1866|1865.6|1863.2|1863|77306
1615290600000|2021-03-09 11:50:00|1865|1864.4|1864|1863.6|1865.4|1865.2|1863.2|1862.8|63829
1615290900000|2021-03-09 11:55:00|1863.8|1863.8|1861.2|1861|1864|1863.8|1860.4|1860.2|169331
1615291200000|2021-03-09 12:00:00|1861.4|1861.2|1860|1859.6|1861.4|1861.2|1858|1857.8|78975
1615291500000|2021-03-09 12:05:00|1859.8|1859.8|1860.6|1860.2|1861.6|1861.4|1857|1856.6|71098
1615291800000|2021-03-09 12:10:00|1860.4|1860|1860.4|1860.2|1860.8|1860.6|1859.6|1859.2|86759
1615292100000|2021-03-09 12:15:00|1860.6|1860|1860|1859.6|1861|1860.8|1859.4|1859.2|89091
1615292400000|2021-03-09 12:20:00|1859.8|1859.4|1860.6|1860.4|1860.8|1860.6|1859.2|1859|50935
1615292700000|2021-03-09 12:25:00|1860.8|1860.6|1858.4|1858|1861|1860.8|1858.4|1858|113316
1615293000000|2021-03-09 12:30:00|1858.2|1857.8|1857|1856.6|1860.4|1860|1856.4|1856.2|93349
1615293300000|2021-03-09 12:35:00|1857.2|1856.8|1856.8|1856.6|1858.8|1858.2|1856|1855.8|51875
1615293600000|2021-03-09 12:40:00|1856.6|1856.4|1856|1855.8|1857|1856.8|1854.4|1854|85560
1615293900000|2021-03-09 12:45:00|1855.8|1855.6|1851.2|1850.8|1858.2|1858|1850.8|1850.4|117214
1615294200000|2021-03-09 12:50:00|1851.4|1851|1845.2|1845|1852|1851.8|1844.8|1844.4|231541
1615294500000|2021-03-09 12:55:00|1845.4|1845.2|1846.8|1846.4|1847.4|1847.2|1844.8|1844.6|63233
1615294800000|2021-03-09 13:00:00|1847|1846.6|1843.6|1843.2|1848.8|1848.6|1843.4|1843|73055
1615295100000|2021-03-09 13:05:00|1843.8|1843.4|1846.8|1846.4|1847|1846.4|1843.2|1843|136436
1615295400000|2021-03-09 13:10:00|1846.6|1846.2|1845.4|1845|1847|1846.8|1845.2|1845|52825
1615295700000|2021-03-09 13:15:00|1845.2|1844.8|1841.2|1841|1846|1845.8|1841|1840.6|155868
1615296000000|2021-03-09 13:20:00|1841.4|1840.8|1840.4|1840.2|1844.6|1844.2|1840.2|1840|181226
1615296300000|2021-03-09 13:25:00|1840.2|1840|1837.2|1837|1840.4|1840.2|1837.2|1837|225076
1615296600000|2021-03-09 13:30:00|1837.4|1837.2|1835.6|1835.2|1838.4|1838|1835.2|1835|113368
1615296900000|2021-03-09 13:35:00|1835.4|1835.4|1836.8|1836.4|1838|1837.8|1834.6|1834.4|152251
1615297200000|2021-03-09 13:40:00|1837|1836.6|1837.8|1837.6|1838.6|1838.4|1836.8|1836.6|40443
1615297500000|2021-03-09 13:45:00|1837.6|1837.4|1841.8|1841.4|1842.2|1841.8|1837.4|1837.2|81958
1615297800000|2021-03-09 13:50:00|1841.6|1841.2|1842|1841.6|1844.6|1844.2|1839.2|1839|151398
1615298100000|2021-03-09 13:55:00|1841.8|1841.4|1842|1841.8|1844.2|1843.8|1840.2|1839.8|210506
1615298400000|2021-03-09 14:00:00|1842.2|1841.6|1842.8|1842.4|1844.4|1844.2|1841.6|1841.4|119632
1615298700000|2021-03-09 14:05:00|1842.6|1842.2|1844|1843.8|1845|1844.6|1842.4|1842.2|55011
1615299000000|2021-03-09 14:10:00|1843.8|1843.6|1844.6|1844.4|1845|1844.8|1842.4|1842.2|71656
1615299300000|2021-03-09 14:15:00|1844.8|1844.6|1842.6|1842|1846.2|1846|1842|1841.8|106490
1615299600000|2021-03-09 14:20:00|1842.4|1842.2|1842.2|1841.8|1843.8|1843.6|1841.2|1841|117356
1615299900000|2021-03-09 14:25:00|1842|1842|1835.2|1835|1843|1842.8|1835.2|1835|139265
1615300200000|2021-03-09 14:30:00|1835.4|1835.2|1814.8|1814.4|1835.8|1835.6|1813.2|1813|1436686
1615300500000|2021-03-09 14:35:00|1814.6|1814.2|1821.4|1821|1822.2|1821.6|1808.6|1808|472292
1615300800000|2021-03-09 14:40:00|1821.2|1820.8|1827.6|1826.8|1828.8|1828.4|1816.8|1816|208890
1615301100000|2021-03-09 14:45:00|1827.8|1827|1828.8|1828.6|1835.6|1835.4|1826.6|1825.8|307804
1615301400000|2021-03-09 14:50:00|1828.6|1828.4|1825.6|1825.2|1831.4|1830.8|1824.2|1824|182824
1615301700000|2021-03-09 14:55:00|1826|1825.4|1816.8|1816.4|1827.2|1826.8|1816|1815.6|224967
1615302000000|2021-03-09 15:00:00|1817|1816.6|1817|1816.6|1822.2|1821.8|1813|1812.6|415371
1615302300000|2021-03-09 15:05:00|1817.2|1816.8|1818.4|1818|1822|1821.8|1815.6|1815.4|336016
1615302600000|2021-03-09 15:10:00|1818.2|1817.8|1810.8|1810.4|1821.2|1820.8|1810.4|1810.2|308562
1615302900000|2021-03-09 15:15:00|1811|1810.6|1816.2|1815.8|1816.6|1816|1810|1809.6|398433
1615303200000|2021-03-09 15:20:00|1816.4|1816|1820|1819.6|1820|1819.8|1816|1815.6|134715
1615303500000|2021-03-09 15:25:00|1820.2|1819.8|1824|1823.6|1826.8|1826.2|1819.4|1819|313954
1615303800000|2021-03-09 15:30:00|1824.2|1823.8|1831.2|1830.8|1831.8|1831.4|1823.4|1823|192825
1615304100000|2021-03-09 15:35:00|1831|1830.6|1833.2|1832.8|1836.6|1836.2|1830.8|1830.6|286627
1615304400000|2021-03-09 15:40:00|1833|1832.6|1832.8|1832.6|1833|1832.8|1829.8|1829.6|209074
1615304700000|2021-03-09 15:45:00|1833|1832.8|1838.2|1837.6|1839|1838.6|1832.6|1832.2|176015
1615305000000|2021-03-09 15:50:00|1838|1837.4|1837.8|1837.6|1840.4|1840|1837.8|1837.4|208031
1615305300000|2021-03-09 15:55:00|1837.6|1837.4|1841|1840.6|1842|1841.8|1837.6|1837.2|198008
1615305600000|2021-03-09 16:00:00|1840.8|1840.8|1841.6|1841.4|1844.2|1844|1838.6|1838.4|327297
1615305900000|2021-03-09 16:05:00|1841.4|1841.2|1839.6|1839.2|1842.4|1842.2|1839|1838.8|158313
1615306200000|2021-03-09 16:10:00|1839.4|1839|1838|1837.6|1842.6|1842.4|1837|1836.6|174144
1615306500000|2021-03-09 16:15:00|1838.2|1837.8|1835.8|1835.4|1838.8|1838.4|1834.4|1834|136246
1615306800000|2021-03-09 16:20:00|1835.6|1835.6|1836.4|1836|1836.8|1836.4|1833.2|1833|252389
1615307100000|2021-03-09 16:25:00|1836.2|1835.8|1836.6|1836.2|1837.4|1837.2|1834.6|1834.4|121770
1615363200000|2021-03-10 08:00:00|1860|1811|1818.6|1817.4|1860|1818|1807.2|1806|443242
1615363500000|2021-03-10 08:05:00|1818.8|1817.6|1819|1818.2|1820|1819|1811.4|1810.2|167331
1615363800000|2021-03-10 08:10:00|1818.8|1818|1828.4|1828|1828.6|1828.2|1818.6|1817.8|163804
1615364100000|2021-03-10 08:15:00|1828.2|1827.6|1822.8|1822.4|1828.4|1828|1822.2|1821.8|113648
1615364400000|2021-03-10 08:20:00|1822.4|1822.2|1821.2|1821|1824.6|1824.4|1821.2|1820.8|127144
1615364700000|2021-03-10 08:25:00|1821.4|1821.2|1822.8|1822.4|1824.4|1824|1816.8|1816.4|146032
1615365000000|2021-03-10 08:30:00|1822.6|1822.6|1823.4|1823|1824.4|1824|1819.8|1819.6|61866
1615365300000|2021-03-10 08:35:00|1823.2|1822.8|1825.8|1825.4|1826.2|1826|1822.6|1822.2|74497
1615365600000|2021-03-10 08:40:00|1826|1825.6|1833.4|1833|1833.4|1833|1824.6|1824.2|89618
1615365900000|2021-03-10 08:45:00|1833.6|1833.2|1833.2|1832.8|1835.4|1835.2|1831.6|1831.2|59682
1615366200000|2021-03-10 08:50:00|1833.4|1833|1834.4|1833.8|1835|1834.4|1831.6|1831.4|67913
1615366500000|2021-03-10 08:55:00|1834.2|1834|1828.6|1828.2|1836.6|1836.2|1828.6|1828.2|101294
1615366800000|2021-03-10 09:00:00|1828.8|1828|1828.8|1828.4|1830.2|1830|1827.2|1827|70266
1615367100000|2021-03-10 09:05:00|1829|1828.6|1836.6|1836.2|1837|1836.4|1828.6|1828|50463
1615367400000|2021-03-10 09:10:00|1836|1835.8|1842|1841.6|1842.2|1841.8|1835.4|1835|120713
1615367700000|2021-03-10 09:15:00|1841.8|1841.4|1842.6|1842.2|1843.2|1842.8|1841.2|1840.6|71332
1615368000000|2021-03-10 09:20:00|1842.4|1842|1843.6|1843.2|1843.6|1843.2|1840.2|1840|184507
1615368300000|2021-03-10 09:25:00|1843.8|1843.4|1843|1842.6|1843.8|1843.4|1840.6|1840.4|93627
1615368600000|2021-03-10 09:30:00|1843.2|1842.8|1840.8|1840.4|1845.6|1845.4|1840.4|1840.2|136845
1615368900000|2021-03-10 09:35:00|1841|1840.6|1843.4|1843|1844.8|1844.4|1840.6|1840.2|176272
1615369200000|2021-03-10 09:40:00|1843.6|1843.2|1840|1839.6|1843.6|1843.4|1837.8|1837.4|39980
1615369500000|2021-03-10 09:45:00|1840.2|1839.8|1835.4|1835|1840.2|1839.8|1834|1833.6|72328
1615369800000|2021-03-10 09:50:00|1835.6|1835.2|1837.8|1837.2|1837.8|1837.4|1830|1829.8|110747
1615370100000|2021-03-10 09:55:00|1838|1837.4|1840.2|1839.6|1842.6|1842.2|1836.6|1836.2|93099
1615370400000|2021-03-10 10:00:00|1840|1839.8|1838.8|1838.2|1841|1840.8|1837.4|1837|85910
1615370700000|2021-03-10 10:05:00|1838.6|1838|1842.4|1842|1843.6|1843.4|1837|1836.8|89944
1615371000000|2021-03-10 10:10:00|1842.6|1841.8|1844|1843.4|1845.4|1845|1841.4|1841.2|91234
1615371300000|2021-03-10 10:15:00|1843.8|1843.2|1847.2|1846.8|1847.4|1847|1842|1841.6|134208
1615371600000|2021-03-10 10:20:00|1847.4|1847|1850.8|1850.4|1851.4|1851|1847|1846.4|301286
1615371900000|2021-03-10 10:25:00|1851|1850.8|1843.6|1843.2|1851.4|1851.2|1843.2|1842.8|103910
1615372200000|2021-03-10 10:30:00|1843.4|1843|1840.4|1840|1843.6|1843.4|1839.2|1839|104685
1615372500000|2021-03-10 10:35:00|1840.6|1840.2|1838.8|1838.4|1841.8|1841.6|1837|1836.6|53525
1615372800000|2021-03-10 10:40:00|1838.6|1838.2|1842|1841.6|1842.6|1842.2|1838.4|1838|39148
1615373100000|2021-03-10 10:45:00|1841.8|1841.8|1840.6|1840.2|1842|1841.8|1839.2|1839|31012
1615373400000|2021-03-10 10:50:00|1840.8|1840.4|1838.8|1838.2|1841.6|1841.4|1838.2|1838|79012
1615373700000|2021-03-10 10:55:00|1838.6|1838.4|1838|1837.8|1840|1839.8|1837.8|1837.4|80228
1615374000000|2021-03-10 11:00:00|1838.2|1838|1839|1838.6|1840.6|1840.4|1836|1835.8|99359
1615374300000|2021-03-10 11:05:00|1838.8|1838.4|1841.8|1841.4|1842.4|1842|1837.6|1837.2|82669
1615374600000|2021-03-10 11:10:00|1841.6|1841.2|1838.8|1838.4|1841.6|1841.2|1838.6|1838.4|39431
1615374900000|2021-03-10 11:15:00|1839|1838.6|1839.6|1839|1840.6|1840.4|1837.4|1837|46441
1615375200000|2021-03-10 11:20:00|1839.4|1838.8|1836.4|1836|1839.6|1839.2|1835.8|1835.4|29167
1615375500000|2021-03-10 11:25:00|1836.2|1835.8|1837.2|1836.8|1837.4|1837.2|1833.4|1833|79894
1615375800000|2021-03-10 11:30:00|1837.4|1836.6|1835.4|1835|1839|1838.8|1835.2|1834.8|50449
1615376100000|2021-03-10 11:35:00|1835.2|1834.8|1838|1837.4|1838.2|1837.8|1835|1834.6|43487
1615376400000|2021-03-10 11:40:00|1837.8|1837.6|1834.6|1834.2|1839.4|1839|1834.6|1834.2|49158
1615376700000|2021-03-10 11:45:00|1834.4|1834|1834|1833.6|1835.8|1835.4|1833.6|1833.4|19090
1615377000000|2021-03-10 11:50:00|1834.2|1833.8|1837|1836.4|1837.2|1836.6|1833.4|1833|50001
1615377300000|2021-03-10 11:55:00|1836.8|1836.2|1838.2|1837.8|1839|1838.8|1836|1835.8|47654
1615377600000|2021-03-10 12:00:00|1838|1837.6|1839.8|1839.4|1840.2|1840|1837.2|1836.6|61828
1615377900000|2021-03-10 12:05:00|1840.2|1839.6|1837.2|1837|1840.6|1840.4|1837|1836.6|46822
1615378200000|2021-03-10 12:10:00|1837.4|1837.2|1839.8|1839.4|1840.2|1840|1836.8|1836.4|35299
1615378500000|2021-03-10 12:15:00|1840|1839.6|1837|1836.6|1840.2|1839.8|1837|1836.6|20799
1615378800000|2021-03-10 12:20:00|1836.8|1836.4|1833.2|1832.6|1836.8|1836.4|1832.8|1832.4|35347
1615379100000|2021-03-10 12:25:00|1833.4|1832.8|1833.6|1833.2|1834.2|1833.8|1830.8|1830.4|69947
1615379400000|2021-03-10 12:30:00|1833.4|1833|1832.2|1832|1833.8|1833.4|1831.6|1831.2|30678
1615379700000|2021-03-10 12:35:00|1832|1831.8|1832.2|1832|1834.2|1834|1831.6|1831.2|81700
1615380000000|2021-03-10 12:40:00|1832.4|1832.2|1831|1830.8|1833.4|1833.2|1830.2|1830|81814
1615380300000|2021-03-10 12:45:00|1830.8|1830.6|1834.6|1834.2|1834.6|1834.4|1827.6|1827.4|113479
1615380600000|2021-03-10 12:50:00|1834.4|1834|1832.8|1832.6|1836.2|1836|1832.8|1832.6|61100
1615380900000|2021-03-10 12:55:00|1832.6|1832.4|1835.4|1835|1836|1835.6|1832.4|1832|58258
1615381200000|2021-03-10 13:00:00|1835.2|1834.8|1833.2|1832.6|1836.8|1836.4|1833.2|1832.6|18387
1615381500000|2021-03-10 13:05:00|1833|1832.8|1832.6|1832.2|1834|1833.6|1830.8|1830.4|35648
1615381800000|2021-03-10 13:10:00|1832.8|1832.4|1835.4|1835|1835.8|1835.4|1832.2|1831.8|36965
1615382100000|2021-03-10 13:15:00|1835.6|1835.2|1835.4|1835|1835.6|1835.4|1833.6|1833.4|31401
1615382400000|2021-03-10 13:20:00|1835.2|1834.6|1835.8|1835.4|1836.2|1836|1834|1833.6|42581
1615382700000|2021-03-10 13:25:00|1836|1835.6|1837.6|1837.2|1838.6|1838.4|1835.6|1835.2|75439
1615383000000|2021-03-10 13:30:00|1837.8|1837.4|1833.4|1832.8|1844|1843.8|1833|1832.4|148319
1615383300000|2021-03-10 13:35:00|1833.2|1833|1835.4|1834.8|1836.8|1836.2|1830|1829.6|135369
1615383600000|2021-03-10 13:40:00|1835.6|1835|1835.6|1835.2|1837.6|1837|1833.6|1833.4|34788
1615383900000|2021-03-10 13:45:00|1835.8|1835.4|1837.4|1837|1839.6|1839|1835.6|1835.2|25271
1615384200000|2021-03-10 13:50:00|1837.6|1837.2|1836.6|1836.2|1840|1839.6|1836.6|1836.2|43258
1615384500000|2021-03-10 13:55:00|1836.8|1836.4|1838.4|1838|1839.6|1839.4|1836.6|1836.2|73905
1615384800000|2021-03-10 14:00:00|1838.6|1838.2|1839.4|1839.2|1840.4|1840.2|1835.6|1835|84792
1615385100000|2021-03-10 14:05:00|1839.6|1839|1837.6|1837.4|1840|1839.8|1837.6|1837.4|32486
1615385400000|2021-03-10 14:10:00|1837.8|1837.6|1840|1839.4|1842|1841.6|1837|1836.8|120702
1615385700000|2021-03-10 14:15:00|1839.8|1839.2|1841.8|1841.4|1841.8|1841.6|1838.8|1838.4|106038
1615386000000|2021-03-10 14:20:00|1842|1841.6|1843.6|1843.2|1844.2|1844|1841.4|1841.2|69677
1615386300000|2021-03-10 14:25:00|1843.4|1843|1835.4|1835|1843.4|1843|1832.8|1832.4|162870
1615386600000|2021-03-10 14:30:00|1835.6|1835.2|1840|1839|1843|1842.6|1825.8|1825.4|392004
1615386900000|2021-03-10 14:35:00|1839.8|1839.2|1849.6|1848.6|1853|1852.4|1839.8|1839.2|535206
1615387200000|2021-03-10 14:40:00|1849.4|1848.4|1854.4|1853.8|1855|1854.8|1847.8|1847.2|342601
1615387500000|2021-03-10 14:45:00|1854.6|1854|1850.6|1850|1855|1854.8|1848.6|1848|181174
1615387800000|2021-03-10 14:50:00|1850.8|1849.8|1849|1848.4|1851|1850.4|1844.2|1843.6|178706
1615388100000|2021-03-10 14:55:00|1848.8|1848.2|1850.4|1849.8|1851.8|1851.4|1847.4|1846.8|158944
1615388400000|2021-03-10 15:00:00|1850.6|1850|1850|1849.6|1851|1850.6|1846.4|1846|123376
1615388700000|2021-03-10 15:05:00|1850.2|1849.8|1848|1847.6|1852.4|1852|1842.8|1842.4|234277
1615389000000|2021-03-10 15:10:00|1847.8|1847.4|1847.6|1847.2|1851.6|1851.4|1845.6|1845.2|180687
1615389300000|2021-03-10 15:15:00|1847.8|1847.4|1850.6|1850|1852|1851.8|1847.6|1847.2|193017
1615389600000|2021-03-10 15:20:00|1850.4|1849.8|1847|1846.6|1851.4|1851|1846.8|1846.4|157371
1615389900000|2021-03-10 15:25:00|1846.8|1846.4|1846|1845.8|1849.8|1849.6|1846|1845.4|141789
1615390200000|2021-03-10 15:30:00|1845.8|1845.6|1852.6|1852.2|1853|1852.8|1845.4|1845|330051
1615390500000|2021-03-10 15:35:00|1852.4|1852|1849.2|1848.6|1852.6|1852.2|1848.6|1848.2|163918
1615390800000|2021-03-10 15:40:00|1849|1848.8|1852|1851.4|1852.8|1852.6|1848.4|1848.2|112780
1615391100000|2021-03-10 15:45:00|1851.8|1851.2|1852.4|1852|1852.8|1852.6|1849.2|1849|104922
1615391400000|2021-03-10 15:50:00|1852.2|1852.2|1853.2|1853|1854|1853.8|1850|1849.8|202274
1615391700000|2021-03-10 15:55:00|1853.4|1852.8|1849.2|1848.8|1853.8|1853.4|1847.2|1846.8|105374
1615392000000|2021-03-10 16:00:00|1849.4|1849|1852.4|1852|1853.6|1853.2|1849.4|1849|128125
1615392300000|2021-03-10 16:05:00|1852.2|1851.8|1852.2|1851.6|1854.4|1854.2|1851.2|1850.8|184250
1615392600000|2021-03-10 16:10:00|1852.4|1851.8|1850.4|1850|1853.8|1853.2|1850.4|1850|23240
1615392900000|2021-03-10 16:15:00|1850.8|1850.2|1846.6|1846|1851.2|1850.6|1844.4|1843.8|29940
1615393200000|2021-03-10 16:20:00|1847|1846.2|1844.8|1844|1847.4|1846.8|1843|1842.2|27720
1615393500000|2021-03-10 16:25:00|1844.6|1843.8|1846.8|1846|1847.8|1847.2|1843.4|1842.8|25570
1615449600000|2021-03-11 08:00:00|1873.4|1841|1864.2|1863|1875.4|1867.8|1861.6|1841|233092
1615449900000|2021-03-11 08:05:00|1864.4|1863.2|1859|1858.2|1865|1864.2|1858|1857.2|159792
1615450200000|2021-03-11 08:10:00|1859.2|1858.4|1860.6|1859.8|1865.8|1865|1858.4|1857.4|82001
1615450500000|2021-03-11 08:15:00|1860.4|1859.6|1860.4|1859.8|1862.6|1862|1858|1857.2|87146
1615450800000|2021-03-11 08:20:00|1860.2|1859.6|1857.2|1856.8|1860.2|1859.8|1853.6|1852.8|124638
1615451100000|2021-03-11 08:25:00|1857|1856.6|1858|1857.6|1859.6|1859|1855|1854.4|49016
1615451400000|2021-03-11 08:30:00|1858.2|1857.4|1855|1854.4|1858.2|1858|1853.8|1853.2|92605
1615451700000|2021-03-11 08:35:00|1854.8|1854.2|1853.2|1852.6|1855.6|1855.2|1851|1850.4|100038
1615452000000|2021-03-11 08:40:00|1853.4|1852.8|1852.8|1852.4|1855|1854.4|1851.6|1851|51739
1615452300000|2021-03-11 08:45:00|1853|1852.6|1851|1850.6|1853.2|1853|1849.6|1849.4|134408
1615452600000|2021-03-11 08:50:00|1850.8|1850.2|1851|1850.6|1854|1853.6|1850.4|1850|100311
1615452900000|2021-03-11 08:55:00|1850.8|1850.4|1851.4|1850.8|1852.2|1852|1848.2|1848|229894
1615453200000|2021-03-11 09:00:00|1851.6|1851.4|1849.4|1849|1856.6|1856.4|1848.4|1848|213865
1615453500000|2021-03-11 09:05:00|1849.2|1848.8|1850.4|1850.2|1851|1850.8|1847.8|1847.6|111935
1615453800000|2021-03-11 09:10:00|1850.2|1850|1848|1847.8|1851|1850.8|1846.6|1846.4|114293
1615454100000|2021-03-11 09:15:00|1847.8|1847.6|1848.6|1848.2|1850|1849.8|1846|1845.8|124741
1615454400000|2021-03-11 09:20:00|1849|1848.4|1848.8|1848.4|1851|1850.6|1847.8|1847.6|102962
1615454700000|2021-03-11 09:25:00|1849|1848.6|1848.4|1848|1853.4|1852.6|1848.2|1848|109764
1615455000000|2021-03-11 09:30:00|1848.2|1847.8|1848|1847.6|1849.8|1849.4|1847|1846.8|93594
1615455300000|2021-03-11 09:35:00|1848.2|1847.8|1850|1849.4|1850.2|1850|1847.6|1847.4|55281
1615455600000|2021-03-11 09:40:00|1850.2|1849.6|1849|1848.6|1850.6|1850.2|1847|1846.8|97362
1615455900000|2021-03-11 09:45:00|1848.8|1848.4|1848.4|1848|1852.4|1852|1847.4|1847|160882
1615456200000|2021-03-11 09:50:00|1848.6|1848.2|1849.6|1849.2|1850.6|1850.2|1847.4|1847.2|112625
1615456500000|2021-03-11 09:55:00|1849.8|1849.4|1848.6|1848.2|1850.4|1850|1846.8|1846.6|95977
1615456800000|2021-03-11 10:00:00|1848.8|1848.4|1848|1847.8|1849.6|1849|1846|1845.8|124753
1615457100000|2021-03-11 10:05:00|1847.8|1847.6|1846.2|1845.8|1848.2|1847.8|1846|1845.8|107132
1615457400000|2021-03-11 10:10:00|1846|1845.6|1845.2|1845|1847.2|1847|1843.8|1843.6|121911
1615457700000|2021-03-11 10:15:00|1845|1844.8|1839.4|1839|1845.8|1845.4|1839|1838.6|160172
1615458000000|2021-03-11 10:20:00|1839.6|1839.2|1840.6|1840.2|1841.6|1841|1839.2|1839|53531
1615458300000|2021-03-11 10:25:00|1840.4|1840.4|1836.6|1836.4|1841.4|1841|1836.6|1836.4|123917
1615458600000|2021-03-11 10:30:00|1836.4|1836.2|1833.8|1833.6|1836.8|1836.6|1833.2|1833|142202
1615458900000|2021-03-11 10:35:00|1834|1833.4|1834|1833.6|1836|1835.6|1833.6|1833.4|106529
1615459200000|2021-03-11 10:40:00|1833.8|1833.8|1832.2|1832|1835.6|1835.2|1832.2|1832|101455
1615459500000|2021-03-11 10:45:00|1832|1831.8|1833.8|1833.6|1834.4|1834|1829.2|1829|123092
1615459800000|2021-03-11 10:50:00|1833.6|1833.4|1833.8|1833.6|1835.8|1835.6|1832.6|1832.4|106290
1615460100000|2021-03-11 10:55:00|1834|1833.8|1832.2|1832|1834.4|1834.2|1832.2|1832|88616
1615460400000|2021-03-11 11:00:00|1832|1831.8|1827.2|1827|1833.8|1833.6|1826.8|1826.6|181722
1615460700000|2021-03-11 11:05:00|1827.4|1827.2|1830.8|1830.4|1830.8|1830.4|1827|1826.8|101486
1615461000000|2021-03-11 11:10:00|1830.6|1830.6|1829|1828.6|1830.8|1830.6|1828.8|1828.4|62067
1615461300000|2021-03-11 11:15:00|1828.8|1828.4|1826.4|1826.2|1829.2|1829|1825.6|1825.2|155262
1615461600000|2021-03-11 11:20:00|1826.2|1826|1825.8|1825.4|1826.2|1826|1824.4|1824.2|169867
1615461900000|2021-03-11 11:25:00|1825.6|1825.6|1824.6|1824.4|1826.6|1826.2|1823.2|1823|217028
1615462200000|2021-03-11 11:30:00|1824.4|1824.2|1825|1824.8|1825.8|1825.6|1824.2|1824|79694
1615462500000|2021-03-11 11:35:00|1824.8|1824.6|1829.6|1829.2|1830.2|1829.8|1824.2|1824|105680
1615462800000|2021-03-11 11:40:00|1829.8|1829.4|1827|1826.6|1829.8|1829.6|1826|1825.8|44872
1615463100000|2021-03-11 11:45:00|1826.8|1826.4|1827|1826.8|1827.8|1827.6|1825.8|1825.4|56170
1615463400000|2021-03-11 11:50:00|1827.2|1827|1825|1824.8|1829|1828.8|1823.4|1823.2|129379
1615463700000|2021-03-11 11:55:00|1824.8|1824.6|1824.4|1824|1825.6|1825.2|1823.2|1823|141526
1615464000000|2021-03-11 12:00:00|1824.6|1824.2|1827.2|1827|1827.4|1827.2|1822.8|1822.4|77962
1615464300000|2021-03-11 12:05:00|1827.4|1827.2|1824.6|1824.4|1828|1827.6|1824.2|1824|86119
1615464600000|2021-03-11 12:10:00|1824.8|1824.6|1824.2|1824|1827|1826.6|1824.2|1824|30982
1615464900000|2021-03-11 12:15:00|1824.4|1824.2|1823|1822.8|1825|1824.6|1823|1822.8|99964
1615465200000|2021-03-11 12:20:00|1823.2|1823|1827.4|1827.2|1827.6|1827.4|1823.2|1823|31409
1615465500000|2021-03-11 12:25:00|1827.2|1827|1828.8|1828.6|1830.8|1830.6|1827|1826.8|87737
1615465800000|2021-03-11 12:30:00|1829|1828.4|1827.8|1827.6|1829|1828.8|1827|1826.8|40460
1615466100000|2021-03-11 12:35:00|1828|1827.8|1828|1827.8|1832.2|1831.8|1827.4|1827.2|119718
1615466400000|2021-03-11 12:40:00|1827.8|1827.6|1828.2|1827.8|1829|1828.8|1826.6|1826.4|84792
1615466700000|2021-03-11 12:45:00|1828.4|1828.2|1831.2|1830.8|1835|1834.2|1828.4|1828.2|218969
1615467000000|2021-03-11 12:50:00|1831.4|1831|1830|1829.8|1832.6|1832.2|1829.6|1829.2|100472
1615467300000|2021-03-11 12:55:00|1829.8|1829.6|1829.4|1829|1831.2|1830.8|1828|1827.6|66718
1615467600000|2021-03-11 13:00:00|1829.6|1829.2|1832|1831.6|1833.6|1833.2|1829.6|1829.2|89536
1615467900000|2021-03-11 13:05:00|1831.8|1831.4|1833|1832.6|1834.4|1834.2|1831.2|1830.8|50315
1615468200000|2021-03-11 13:10:00|1832.6|1832.4|1830.4|1830|1834.6|1834.2|1829.8|1829.4|83123
1615468500000|2021-03-11 13:15:00|1830.6|1830.2|1833.4|1833|1834.4|1833.8|1829.6|1829.2|54511
1615468800000|2021-03-11 13:20:00|1834|1833.4|1835.8|1835.4|1836.8|1836.4|1832.2|1832|47774
1615469100000|2021-03-11 13:25:00|1836|1835.6|1840.8|1840|1841|1840.8|1835.8|1835.4|106994
1615469400000|2021-03-11 13:30:00|1840.6|1839.8|1843|1842.4|1843.2|1843|1839.6|1838.6|165978
1615469700000|2021-03-11 13:35:00|1842.8|1842.2|1843.8|1843.4|1846.2|1846|1842|1841.6|218927
1615470000000|2021-03-11 13:40:00|1844|1843.6|1852.6|1852|1852.6|1852.2|1843.4|1843.2|150663
1615470300000|2021-03-11 13:45:00|1852.4|1851.8|1852.4|1851.8|1854.4|1854|1850|1849.6|183458
1615470600000|2021-03-11 13:50:00|1852.2|1851.6|1851.4|1851|1853.6|1853.2|1850.4|1850|153836
1615470900000|2021-03-11 13:55:00|1851.2|1850.8|1850.6|1850.2|1853.4|1853|1849.8|1849.4|108498
1615471200000|2021-03-11 14:00:00|1850.8|1850|1848|1847.6|1851.6|1851.2|1847|1846.8|143694
1615471500000|2021-03-11 14:05:00|1847.8|1847.8|1846.4|1846|1848.8|1848.4|1844|1843.8|74565
1615471800000|2021-03-11 14:10:00|1846.6|1846.2|1847|1846.6|1848|1847.6|1844.8|1844.4|83009
1615472100000|2021-03-11 14:15:00|1847.2|1846.8|1849.8|1849.4|1852.2|1852|1846.8|1846.4|152691
1615472400000|2021-03-11 14:20:00|1850.2|1850|1849.8|1849.4|1851.6|1851.2|1849.2|1849|56997
1615472700000|2021-03-11 14:25:00|1850|1849.6|1848.4|1848|1853|1852.6|1848.4|1848|72893
1615473000000|2021-03-11 14:30:00|1848.6|1848.2|1840.8|1840.4|1851.2|1850.6|1836.6|1836.2|335873
1615473300000|2021-03-11 14:35:00|1841|1840.2|1843.2|1842.8|1848.4|1848|1840.6|1840|156406
1615473600000|2021-03-11 14:40:00|1843.4|1843|1844|1843.6|1847.2|1847|1841.2|1841|136360
1615473900000|2021-03-11 14:45:00|1843.8|1843.4|1846.4|1845.8|1849|1848.6|1842.8|1842.6|111315
1615474200000|2021-03-11 14:50:00|1846.2|1846|1851.6|1851.2|1851.6|1851.2|1846.2|1846|186815
1615474500000|2021-03-11 14:55:00|1851.8|1851.4|1847|1846.6|1852.8|1852.6|1846.8|1846.6|209465
1615474800000|2021-03-11 15:00:00|1847.4|1846.8|1846.8|1846.2|1848.6|1848.4|1845|1844.8|116749
1615475100000|2021-03-11 15:05:00|1847|1846.4|1847.4|1847.2|1850.6|1850.2|1845.8|1845.4|111028
1615475400000|2021-03-11 15:10:00|1847.6|1847.4|1847.6|1847.2|1848.6|1848.2|1844|1843.8|94788
1615475700000|2021-03-11 15:15:00|1847.8|1847.4|1849.6|1849|1849.8|1849.4|1845|1844.8|148519
1615476000000|2021-03-11 15:20:00|1849.8|1849.2|1850.8|1850.6|1852.6|1852.2|1849|1848.6|144846
1615476300000|2021-03-11 15:25:00|1850.6|1850.4|1851.4|1851|1852|1851.6|1850.2|1849.8|70456
1615476600000|2021-03-11 15:30:00|1851.6|1850.8|1853.6|1853.2|1854|1853.8|1850.8|1850.4|111895
1615476900000|2021-03-11 15:35:00|1853.8|1853.4|1852.8|1852.4|1856|1855.8|1852.4|1852|121670
1615477200000|2021-03-11 15:40:00|1853|1852.6|1854.6|1854|1856|1855.8|1853|1852.6|78586
1615477500000|2021-03-11 15:45:00|1854.4|1853.8|1857.4|1857|1857.8|1857.6|1853.4|1853.2|130298
1615477800000|2021-03-11 15:50:00|1857.2|1857.2|1857|1856.6|1857.8|1857.6|1856|1855.8|96307
1615478100000|2021-03-11 15:55:00|1857.2|1856.8|1855.6|1855.2|1858.6|1858.4|1855.4|1855.2|111495
1615478400000|2021-03-11 16:00:00|1855.4|1855.4|1853.8|1853.4|1855.6|1855.4|1852.4|1852.2|48929
1615478700000|2021-03-11 16:05:00|1853.6|1853.2|1851.8|1851.4|1854|1853.8|1850|1849.8|117233
1615479000000|2021-03-11 16:10:00|1851.6|1851.2|1852.6|1852.2|1854|1853.8|1851.2|1851|78662
1615479300000|2021-03-11 16:15:00|1852.8|1852.4|1852.2|1851.8|1853.6|1853.2|1851|1850.4|104127
1615479600000|2021-03-11 16:20:00|1852.4|1852|1852|1851.6|1853.6|1853.2|1850.8|1850.6|141753
1615479900000|2021-03-11 16:25:00|1851.8|1851.2|1849.2|1848.6|1852.2|1852|1849|1848.4|122396
1615536000000|2021-03-12 08:00:00|1833.8|1833|1844.6|1844|1846|1845.2|1833.8|1831.8|241345
1615536300000|2021-03-12 08:05:00|1844.8|1844.2|1853.8|1853|1854|1853.8|1842.2|1841.2|199698
1615536600000|2021-03-12 08:10:00|1853.6|1853.2|1847.8|1847.2|1853.8|1853.2|1844|1843|99394
1615536900000|2021-03-12 08:15:00|1848|1847.4|1847|1846.4|1849|1848.6|1844.4|1844|82113
1615537200000|2021-03-12 08:20:00|1847.2|1846.6|1852.4|1852|1852.4|1852|1845.8|1845.4|96016
1615537500000|2021-03-12 08:25:00|1852.2|1851.8|1852.4|1851.8|1854|1853.8|1851.8|1851.4|61250
1615537800000|2021-03-12 08:30:00|1852.2|1851.6|1849|1848.6|1852.8|1852.4|1848|1847.4|42472
1615538100000|2021-03-12 08:35:00|1848.8|1848.4|1846.2|1846|1850|1849.6|1846.2|1846|52396
1615538400000|2021-03-12 08:40:00|1846.4|1845.8|1848|1847.6|1849.2|1849|1846.2|1845.6|76323
1615538700000|2021-03-12 08:45:00|1848.2|1848|1846.8|1846.2|1850|1849.8|1846.8|1846|64866
1615539000000|2021-03-12 08:50:00|1846.6|1846|1850.2|1849.8|1850.8|1850.4|1843.8|1843.6|106710
1615539300000|2021-03-12 08:55:00|1850.4|1849.6|1851.6|1851.2|1852.8|1852.6|1849.4|1849|101293
1615539600000|2021-03-12 09:00:00|1851.8|1851.4|1856|1855.8|1856|1855.8|1850.6|1850.2|122439
1615539900000|2021-03-12 09:05:00|1856.2|1856|1858.8|1858.4|1859.8|1859.6|1856.2|1855.8|151545
1615540200000|2021-03-12 09:10:00|1859|1858.2|1854.8|1854.6|1860.4|1860.2|1854.8|1854.6|135794
1615540500000|2021-03-12 09:15:00|1855|1854.4|1854.2|1853.4|1856|1855.6|1851|1850.8|48503
1615540800000|2021-03-12 09:20:00|1854|1854|1850.2|1849.8|1854.6|1854.2|1849|1848.6|92964
1615541100000|2021-03-12 09:25:00|1850|1849.6|1850.4|1850|1852.2|1851.8|1848.6|1848.2|39676
1615541400000|2021-03-12 09:30:00|1850.6|1850.2|1859|1858.4|1859.6|1859.4|1849.8|1849.4|123293
1615541700000|2021-03-12 09:35:00|1858.8|1858.6|1858.4|1858|1858.8|1858.6|1857|1856.6|58800
1615542000000|2021-03-12 09:40:00|1858.2|1857.8|1858.8|1858.4|1859.4|1859|1857.2|1856.8|77552
1615542300000|2021-03-12 09:45:00|1858.6|1858.2|1859.6|1859|1860.8|1860.6|1858.4|1858|115345
1615542600000|2021-03-12 09:50:00|1859.8|1859.2|1861.4|1860.8|1862.2|1862|1858.2|1857.8|101115
1615542900000|2021-03-12 09:55:00|1861.2|1860.6|1859.2|1858.8|1861.4|1861|1858.8|1858.4|48635
1615543200000|2021-03-12 10:00:00|1859.4|1859|1855.6|1855.2|1859.6|1859.2|1855.4|1855|57211
1615543500000|2021-03-12 10:05:00|1855.8|1855.4|1853.2|1852.8|1856.8|1856.4|1851.6|1851.4|116989
1615543800000|2021-03-12 10:10:00|1853|1853|1853.6|1853.2|1855|1854.8|1852.2|1852|57828
1615544100000|2021-03-12 10:15:00|1853.8|1853.4|1854|1853.6|1854.6|1854.2|1853.2|1853|25647
1615544400000|2021-03-12 10:20:00|1853.8|1853.4|1853.2|1852.8|1854.4|1853.8|1850|1849.6|107887
1615544700000|2021-03-12 10:25:00|1853.4|1853|1855.8|1855.2|1856|1855.4|1851.8|1851.6|23586
1615545000000|2021-03-12 10:30:00|1855.6|1855|1855.6|1855.2|1855.8|1855.4|1852.6|1852.2|37146
1615545300000|2021-03-12 10:35:00|1855.8|1855|1857.6|1857.4|1858|1857.8|1854.4|1854.2|43670
1615545600000|2021-03-12 10:40:00|1857.4|1857.2|1858.8|1858.2|1860|1859.6|1855.8|1855.4|110043
1615545900000|2021-03-12 10:45:00|1858.6|1858.4|1858.6|1858.2|1860.6|1860.4|1857.8|1857.6|108244
1615546200000|2021-03-12 10:50:00|1858.4|1858.4|1857.8|1857.6|1861.2|1861|1857.8|1857.6|111931
1615546500000|2021-03-12 10:55:00|1857.6|1857.4|1858.4|1858.2|1858.6|1858.2|1856.6|1856.2|65350
1615546800000|2021-03-12 11:00:00|1858.6|1858|1856|1855.6|1858.6|1858|1855.2|1855|38759
1615547100000|2021-03-12 11:05:00|1856.2|1855.8|1856.2|1855.8|1857|1856.8|1854.2|1853.8|46846
1615547400000|2021-03-12 11:10:00|1855.8|1855.6|1854.8|1854.6|1856|1855.8|1854.4|1854|54923
1615547700000|2021-03-12 11:15:00|1854.6|1854.4|1856.2|1856|1856.6|1856.2|1853.4|1853|36107
1615548000000|2021-03-12 11:20:00|1856.4|1856.2|1855.2|1854.6|1857|1856.4|1854.8|1854.4|42075
1615548300000|2021-03-12 11:25:00|1855|1854.8|1851.6|1851.4|1856.2|1856|1850.8|1850.4|118530
1615548600000|2021-03-12 11:30:00|1851.4|1851.2|1852.8|1852.4|1853|1852.4|1850.8|1850.4|42330
1615548900000|2021-03-12 11:35:00|1852.6|1852.2|1853.2|1852.8|1853.2|1852.8|1851|1850.6|32848
1615549200000|2021-03-12 11:40:00|1853.4|1853|1852.4|1851.8|1854|1853.6|1851.8|1851.4|35242
1615549500000|2021-03-12 11:45:00|1852.2|1851.6|1853|1852.6|1853.4|1853.2|1851.8|1851.6|28556
1615549800000|2021-03-12 11:50:00|1853.2|1852.8|1855.8|1855.4|1856.2|1856|1853.2|1852.8|41841
1615550100000|2021-03-12 11:55:00|1856|1855.6|1853.6|1853.2|1856.4|1856|1853.4|1853.2|17118
1615550400000|2021-03-12 12:00:00|1853.4|1853|1856|1855.6|1856|1855.8|1852.8|1852.4|26523
1615550700000|2021-03-12 12:05:00|1856.2|1855.8|1857.6|1857.4|1858.6|1858.2|1856|1855.6|45622
1615551000000|2021-03-12 12:10:00|1857.4|1857.2|1858|1857.8|1858.8|1858.4|1856.8|1856.6|20684
1615551300000|2021-03-12 12:15:00|1858.2|1858|1857.6|1857.2|1859|1858.8|1856.6|1856.4|30385
1615551600000|2021-03-12 12:20:00|1857.4|1857|1857.6|1857.2|1858.2|1858|1857.2|1857|9395
1615551900000|2021-03-12 12:25:00|1857.4|1857|1856.4|1856.2|1857.4|1857|1855.8|1855.4|40658
1615552200000|2021-03-12 12:30:00|1856.2|1856|1857.4|1857|1857.6|1857.4|1856.2|1856|13072
1615552500000|2021-03-12 12:35:00|1857.6|1857.2|1858.8|1858.4|1859|1858.6|1856.8|1856.4|19893
1615552800000|2021-03-12 12:40:00|1858.6|1858.2|1858|1857.8|1858.6|1858.4|1856.6|1856.4|14678
1615553100000|2021-03-12 12:45:00|1857.8|1857.6|1858.6|1858.2|1859|1858.8|1857|1856.8|40646
1615553400000|2021-03-12 12:50:00|1858.4|1858|1856.8|1856.4|1859.4|1859.2|1856.8|1856.4|96926
1615553700000|2021-03-12 12:55:00|1856.6|1856.2|1855.6|1855.2|1857.8|1857.2|1855.4|1855|25147
1615554000000|2021-03-12 13:00:00|1855.8|1855.4|1856.4|1856|1856.8|1856.4|1854.4|1854|37020
1615554300000|2021-03-12 13:05:00|1856.2|1855.8|1855|1854.8|1857.6|1857.4|1854.4|1854.2|45417
1615554600000|2021-03-12 13:10:00|1855.2|1855|1855.2|1855|1855.6|1855.2|1853.8|1853.4|45927
1615554900000|2021-03-12 13:15:00|1855.4|1855.2|1855.4|1855|1856.4|1856|1854.8|1854.6|37376
1615555200000|2021-03-12 13:20:00|1855.2|1855.2|1853.8|1853.2|1856.4|1856|1853|1852.8|26199
1615555500000|2021-03-12 13:25:00|1853.6|1853.4|1854.4|1853.8|1855|1854.6|1853.6|1853.2|29225
1615555800000|2021-03-12 13:30:00|1854.2|1854|1854.4|1854|1857|1856.8|1853.6|1853.2|38069
1615556100000|2021-03-12 13:35:00|1854.6|1853.8|1853.6|1853.2|1854.8|1854.6|1853|1852.8|63918
1615556400000|2021-03-12 13:40:00|1853.4|1853|1853.6|1853.2|1855|1854.8|1852.8|1852.2|36319
1615556700000|2021-03-12 13:45:00|1853.4|1852.8|1852.2|1851.8|1853.4|1853|1850.8|1850.6|79860
1615557000000|2021-03-12 13:50:00|1852|1852|1854|1853.8|1854.2|1854|1851.4|1851|27501
1615557300000|2021-03-12 13:55:00|1853.8|1853.6|1852.8|1852.4|1854.4|1854|1852.4|1852|26986
1615557600000|2021-03-12 14:00:00|1852.6|1852.2|1852|1851.8|1854.2|1854|1851.4|1851.2|35479
1615557900000|2021-03-12 14:05:00|1852.2|1852|1852|1851.6|1853.2|1853|1850.6|1850.2|73954
1615558200000|2021-03-12 14:10:00|1851.8|1851.8|1851.8|1851.4|1852.6|1852.2|1851|1850.6|37087
1615558500000|2021-03-12 14:15:00|1851.6|1851.2|1851|1850.6|1852.8|1852.4|1849.2|1849|131307
1615558800000|2021-03-12 14:20:00|1851.2|1850.8|1851|1850.6|1851.6|1851.4|1850.4|1850.2|39039
1615559100000|2021-03-12 14:25:00|1850.8|1850.4|1852.6|1852.4|1852.6|1852.4|1850.4|1850|86121
1615559400000|2021-03-12 14:30:00|1852.4|1852.2|1861.6|1861|1863|1862.8|1852.4|1852.2|629568
1615559700000|2021-03-12 14:35:00|1861.8|1861.2|1862.6|1862.2|1865|1864.8|1858.4|1858|230344
1615560000000|2021-03-12 14:40:00|1862.4|1862|1861.2|1860.8|1865|1864.8|1858.6|1858.2|122886
1615560300000|2021-03-12 14:45:00|1861|1860.6|1858.2|1857.6|1861.2|1860.6|1855.6|1855.4|76646
1615560600000|2021-03-12 14:50:00|1858|1857.8|1856|1855.6|1859.2|1859|1851.4|1851|97091
1615560900000|2021-03-12 14:55:00|1856.2|1855.8|1856.6|1856.2|1858|1857.8|1855.4|1854.8|85798
1615561200000|2021-03-12 15:00:00|1856.8|1856.6|1851.8|1851.4|1857.4|1857|1851|1850.8|127108
1615561500000|2021-03-12 15:05:00|1851.6|1851.6|1855|1854.6|1855.6|1855.2|1851.4|1851|78074
1615561800000|2021-03-12 15:10:00|1854.8|1854.8|1851.8|1851.4|1857.6|1857.2|1849.6|1849|130025
1615562100000|2021-03-12 15:15:00|1851.6|1851.2|1852.4|1852|1852.6|1852.2|1848|1847.6|91338
1615562400000|2021-03-12 15:20:00|1852.2|1851.8|1851.8|1851.2|1853|1852.8|1850.4|1850.2|54704
1615562700000|2021-03-12 15:25:00|1851.6|1851|1851.4|1850.8|1851.8|1851.4|1847.6|1847.4|89814
1615563000000|2021-03-12 15:30:00|1851.6|1851|1851|1850.6|1851.6|1851.2|1847.8|1847.6|134083
1615563300000|2021-03-12 15:35:00|1851.2|1850.8|1851.2|1851|1851.4|1851.2|1847.4|1847|84168
1615563600000|2021-03-12 15:40:00|1851.4|1851.2|1854.2|1853.8|1854.4|1854|1849.8|1849.6|41928
1615563900000|2021-03-12 15:45:00|1854|1853.6|1854.8|1854.6|1855.6|1855.2|1852|1851.8|98393
1615564200000|2021-03-12 15:50:00|1854.6|1854.4|1854.2|1853.8|1855.2|1855|1850.4|1850.2|93183
1615564500000|2021-03-12 15:55:00|1854|1853.6|1856.2|1855.8|1856.4|1856.2|1853|1852.8|114847
1615564800000|2021-03-12 16:00:00|1856|1855.6|1854.8|1854.6|1858|1857.6|1854.2|1854|75666
1615565100000|2021-03-12 16:05:00|1855|1854.8|1855.8|1855.6|1857.2|1857|1854.6|1854.4|87129
1615565400000|2021-03-12 16:10:00|1856|1855.8|1857.2|1856.8|1858.4|1858|1856|1855.8|114501
1615565700000|2021-03-12 16:15:00|1857.4|1857|1858.8|1858.4|1859.6|1859.4|1857.2|1856.8|142083
1615566000000|2021-03-12 16:20:00|1859|1858.6|1858|1857.8|1859.2|1859|1857.4|1857|155055
1615566300000|2021-03-12 16:25:00|1858.2|1858|1858|1857.8|1859.4|1859|1857.2|1857|116420
1615795200000|2021-03-15 08:00:00|1860|1859|1861.4|1860.2|1868|1867.2|1859|1858|308436
1615795500000|2021-03-15 08:05:00|1861.2|1860|1861.2|1860.6|1865|1863.8|1858.6|1857.4|133484
1615795800000|2021-03-15 08:10:00|1861|1860.4|1862.8|1862.2|1864|1863.2|1858.2|1857.8|92736
1615796100000|2021-03-15 08:15:00|1863|1862.4|1862.2|1861.8|1864.4|1864|1859.8|1859.4|83290
1615796400000|2021-03-15 08:20:00|1862.4|1862.4|1862.2|1861.4|1864.6|1864.4|1860|1859.8|97546
1615796700000|2021-03-15 08:25:00|1862|1861.2|1858.6|1858.2|1863.6|1863|1857.6|1857.4|116533
1615797000000|2021-03-15 08:30:00|1858.4|1858|1858.4|1858|1861.6|1861.2|1857.2|1857|77983
1615797300000|2021-03-15 08:35:00|1858.6|1858.2|1859.4|1859|1860.6|1860.4|1858|1857.8|74600
1615797600000|2021-03-15 08:40:00|1859.2|1858.8|1859.6|1859.4|1860.4|1860.2|1857.4|1857.2|37398
1615797900000|2021-03-15 08:45:00|1859.8|1859.6|1858.8|1858.6|1861.6|1861.4|1857.8|1857.6|77680
1615798200000|2021-03-15 08:50:00|1859|1858.8|1853.8|1853.6|1859.2|1858.8|1853.4|1853|127105
1615798500000|2021-03-15 08:55:00|1853.6|1853.4|1853.4|1853|1854.8|1854.4|1852.4|1852.2|87488
1615798800000|2021-03-15 09:00:00|1853.2|1853.2|1854.2|1853.8|1855|1854.8|1852.6|1852.2|61091
1615799100000|2021-03-15 09:05:00|1854|1853.4|1852.2|1852|1854.4|1854.2|1852|1851.8|58030
1615799400000|2021-03-15 09:10:00|1852|1851.8|1852.4|1852|1854|1853.6|1851.8|1851.4|46937
1615799700000|2021-03-15 09:15:00|1852.2|1852.2|1852.8|1852.4|1853.2|1852.8|1850|1849.8|104131
1615800000000|2021-03-15 09:20:00|1852.6|1852.2|1851.4|1851|1853.4|1853.2|1851.2|1851|74447
1615800300000|2021-03-15 09:25:00|1851.2|1850.8|1849.2|1848.8|1851.2|1851|1847.8|1847.4|216842
1615800600000|2021-03-15 09:30:00|1849.4|1849|1854.2|1854|1855|1854.6|1848.8|1848.4|67916
1615800900000|2021-03-15 09:35:00|1854.4|1854.2|1855.8|1855.4|1856.4|1856|1854.4|1854.2|35165
1615801200000|2021-03-15 09:40:00|1855.6|1855.2|1855.2|1854.6|1855.8|1855.2|1853.6|1853.2|49975
1615801500000|2021-03-15 09:45:00|1855.4|1854.8|1855.2|1854.8|1855.4|1855|1852.2|1852|27611
1615801800000|2021-03-15 09:50:00|1855|1854.6|1853.6|1853.4|1856.2|1856|1853.6|1853.4|30974
1615802100000|2021-03-15 09:55:00|1853.8|1853.2|1856|1855.8|1856|1855.8|1852.8|1852.6|52237
1615802400000|2021-03-15 10:00:00|1855.8|1855.6|1856.4|1856|1857.6|1857.2|1855.2|1854.8|39302
1615802700000|2021-03-15 10:05:00|1856.2|1855.8|1855.4|1855|1857.2|1857|1854.8|1854.6|22191
1615803000000|2021-03-15 10:10:00|1855.2|1854.8|1856.2|1855.8|1856.4|1856.2|1853.6|1853.4|30344
1615803300000|2021-03-15 10:15:00|1856|1855.6|1854.8|1854.4|1856.8|1856.6|1854.6|1854.4|40821
1615803600000|2021-03-15 10:20:00|1854.6|1854.2|1858.2|1857.8|1858.4|1858|1854|1853.8|42665
1615803900000|2021-03-15 10:25:00|1858|1857.6|1856.4|1856|1858.4|1858|1856.2|1856|13035
1615804200000|2021-03-15 10:30:00|1856.2|1856.2|1856|1855.4|1857|1856.8|1855.2|1854.8|20241
1615804500000|2021-03-15 10:35:00|1855.8|1855.6|1856.4|1856.2|1857|1856.4|1855|1854.8|18248
1615804800000|2021-03-15 10:40:00|1856.2|1856|1855.8|1855.4|1856.8|1856.4|1855.6|1855.2|19210
1615805100000|2021-03-15 10:45:00|1856|1855.6|1855.2|1854.8|1856.6|1856.4|1855|1854.8|20953
1615805400000|2021-03-15 10:50:00|1855.4|1855|1854|1853.4|1855.4|1855.2|1853.8|1853.4|17469
1615805700000|2021-03-15 10:55:00|1853.8|1853.6|1855.4|1855|1855.4|1855.2|1853|1852.6|22184
1615806000000|2021-03-15 11:00:00|1855|1854.8|1857|1856.8|1857|1856.8|1853.8|1853.6|28321
1615806300000|2021-03-15 11:05:00|1857.2|1857|1857.4|1857|1857.6|1857.4|1856|1855.6|22546
1615806600000|2021-03-15 11:10:00|1857.2|1856.8|1854|1853.6|1857.2|1856.8|1853.8|1853.4|36435
1615806900000|2021-03-15 11:15:00|1853.8|1853.4|1853.2|1853|1855|1854.6|1853|1852.8|39795
1615807200000|2021-03-15 11:20:00|1853.4|1852.8|1852.2|1852|1853.4|1853|1851.4|1851.2|38564
1615807500000|2021-03-15 11:25:00|1852.4|1852.2|1850.8|1850.6|1853.2|1853|1850.8|1850.4|61248
1615807800000|2021-03-15 11:30:00|1851|1850.4|1851.6|1851.2|1852.2|1851.8|1850.2|1850|61510
1615808100000|2021-03-15 11:35:00|1851.8|1851.4|1852.4|1852|1854.4|1854|1851.8|1851.4|32456
1615808400000|2021-03-15 11:40:00|1852.2|1852.2|1850.6|1850.4|1852.6|1852.2|1850.6|1850.2|25104
1615808700000|2021-03-15 11:45:00|1850.4|1850.2|1851.4|1851|1851.6|1851.2|1849.6|1849.4|68641
1615809000000|2021-03-15 11:50:00|1851.2|1851.2|1849.6|1849.2|1851.8|1851.4|1849.2|1849|34650
1615809300000|2021-03-15 11:55:00|1849.4|1849|1848.2|1847.8|1849.8|1849.4|1848|1847.8|100416
1615809600000|2021-03-15 12:00:00|1848.4|1848|1848.4|1848|1849.2|1848.8|1847.8|1847.6|153959
1615809900000|2021-03-15 12:05:00|1848.2|1847.8|1847|1846.8|1848.6|1848.4|1845.8|1845.6|91248
1615810200000|2021-03-15 12:10:00|1846.8|1846.6|1842.8|1842.2|1846.8|1846.6|1841.2|1841|184131
1615810500000|2021-03-15 12:15:00|1842.6|1842|1843.6|1843.2|1844.4|1844.2|1841.4|1841|56006
1615810800000|2021-03-15 12:20:00|1843.8|1843.4|1842.6|1842.4|1845|1844.6|1842.6|1842.4|43687
1615811100000|2021-03-15 12:25:00|1842.8|1842.6|1842.8|1842|1843.4|1843.2|1841.8|1841.6|27373
1615811400000|2021-03-15 12:30:00|1842.6|1842.2|1844.6|1844.2|1845|1844.6|1842.6|1842.2|32751
1615811700000|2021-03-15 12:35:00|1844.8|1844.4|1845.8|1845.6|1846.6|1846.4|1844.8|1844.4|28459
1615812000000|2021-03-15 12:40:00|1845.6|1845.4|1844.2|1843.8|1845.8|1845.4|1844|1843.8|32173
1615812300000|2021-03-15 12:45:00|1843.8|1843.6|1845|1844.8|1845|1844.8|1843.2|1843|22538
1615812600000|2021-03-15 12:50:00|1844.8|1844.6|1845.6|1845.4|1846.4|1846|1844|1843.8|28296
1615812900000|2021-03-15 12:55:00|1845.8|1845.6|1848.6|1848.2|1848.8|1848.4|1845.6|1845.4|27076
1615813200000|2021-03-15 13:00:00|1848.8|1848.4|1849.4|1849|1850.4|1850|1846.2|1846|48806
1615813500000|2021-03-15 13:05:00|1849.2|1848.8|1848.8|1848.4|1849.4|1849|1847.4|1847.2|21995
1615813800000|2021-03-15 13:10:00|1849|1848.6|1848.4|1848|1849.4|1849.2|1847.6|1847.4|18625
1615814100000|2021-03-15 13:15:00|1848.2|1847.8|1848.4|1848|1848.6|1848.2|1846.4|1846|20012
1615814400000|2021-03-15 13:20:00|1848.2|1847.8|1849.2|1848.8|1849.4|1848.8|1847|1846.6|15847
1615814700000|2021-03-15 13:25:00|1849.4|1849|1848.4|1847.8|1849.4|1849.2|1846.6|1846.2|28220
1615815000000|2021-03-15 13:30:00|1848.2|1848|1849.4|1848.8|1853.4|1853.2|1846.4|1846|175184
1615815300000|2021-03-15 13:35:00|1849.6|1849|1848.6|1848.2|1851|1850.6|1847|1846.8|69373
1615815600000|2021-03-15 13:40:00|1848.8|1848|1839.4|1839|1848.8|1848.2|1839.2|1838.8|243644
1615815900000|2021-03-15 13:45:00|1839.2|1838.8|1839|1838.6|1840.4|1839.8|1835.8|1835.4|178762
1615816200000|2021-03-15 13:50:00|1838.8|1838.4|1832.2|1831.4|1840|1839.6|1828.4|1828|307052
1615816500000|2021-03-15 13:55:00|1832|1831.2|1834.4|1834|1835.8|1835.4|1831.2|1830.8|98103
1615816800000|2021-03-15 14:00:00|1834.2|1833.8|1828|1827.6|1835|1834.6|1826.4|1826.2|270634
1615817100000|2021-03-15 14:05:00|1827.8|1827.8|1825.8|1825.4|1829.6|1829.4|1825.8|1825.4|133156
1615817400000|2021-03-15 14:10:00|1826|1825.2|1831.4|1831|1831.8|1831.4|1823.2|1823|183964
1615817700000|2021-03-15 14:15:00|1831.2|1830.6|1831.6|1831|1832.4|1832.2|1829.2|1829|133458
1615818000000|2021-03-15 14:20:00|1831.8|1831.2|1835.4|1835|1837|1836.6|1830.8|1830.6|95861
1615818300000|2021-03-15 14:25:00|1835.6|1835.2|1835.4|1834.6|1838.4|1838|1834.8|1834.4|70605
1615818600000|2021-03-15 14:30:00|1835.2|1834.4|1837|1836.4|1837|1836.8|1832.2|1832|108367
1615818900000|2021-03-15 14:35:00|1836.8|1836.2|1834.2|1833.8|1837.8|1837.6|1833.6|1833.4|95278
1615819200000|2021-03-15 14:40:00|1834|1833.6|1829.6|1829.4|1835.2|1834.8|1828.8|1828.4|95628
1615819500000|2021-03-15 14:45:00|1829.8|1829.6|1826.6|1826|1830|1829.8|1825.2|1825|140398
1615819800000|2021-03-15 14:50:00|1826.4|1826.2|1825.8|1825.4|1827.4|1827|1824.4|1824.2|146112
1615820100000|2021-03-15 14:55:00|1826|1825.6|1823.6|1823.2|1826.6|1826.4|1821.6|1821.4|224797
1615820400000|2021-03-15 15:00:00|1823.4|1823|1829.6|1829.4|1829.6|1829.4|1822.6|1822.4|113132
1615820700000|2021-03-15 15:05:00|1829.4|1829.2|1826|1825.6|1829.8|1829.4|1824.6|1824.2|58003
1615821000000|2021-03-15 15:10:00|1826.2|1825.8|1825|1824.8|1827.4|1827.2|1824.2|1824|97321
1615821300000|2021-03-15 15:15:00|1825.2|1825|1824.6|1824.2|1829|1828.8|1823.6|1823.4|93736
1615821600000|2021-03-15 15:20:00|1824.4|1824|1825.8|1825.4|1826.4|1826.2|1824|1823.6|69322
1615821900000|2021-03-15 15:25:00|1825.6|1825.2|1822.8|1822.6|1825.6|1825.4|1822.6|1822.2|96413
1615822200000|2021-03-15 15:30:00|1823|1822.8|1818.4|1818|1824|1823.6|1818.2|1818|199303
1615822500000|2021-03-15 15:35:00|1818.2|1818.2|1818|1817.6|1819.8|1819.6|1814.4|1814|326366
1615822800000|2021-03-15 15:40:00|1817.8|1817.4|1819.4|1819.2|1820.4|1820.2|1817.2|1817|97005
1615823100000|2021-03-15 15:45:00|1819.6|1819.4|1816|1815.6|1820.2|1820|1813.6|1813.2|191222
1615823400000|2021-03-15 15:50:00|1815.8|1815.4|1816.6|1816.2|1818|1817.8|1815|1814.6|107975
1615823700000|2021-03-15 15:55:00|1816.8|1816.6|1821.6|1821.4|1822.4|1822.2|1816.4|1816.2|163185
1615824000000|2021-03-15 16:00:00|1821.4|1821.2|1825|1824.6|1826.2|1826|1821.2|1821|116924
1615824300000|2021-03-15 16:05:00|1825.2|1824.8|1821|1820.8|1825.4|1825|1821|1820.6|98767
1615824600000|2021-03-15 16:10:00|1820.8|1820.6|1822|1821.8|1825|1824.8|1820.8|1820.6|126437
1615824900000|2021-03-15 16:15:00|1822.2|1822|1822.4|1822.2|1823.6|1823.4|1821.6|1821.4|107564
1615825200000|2021-03-15 16:20:00|1822.6|1822.4|1822.8|1822.4|1824.2|1824|1821.8|1821.6|167942
1615825500000|2021-03-15 16:25:00|1822.6|1822.2|1825|1824.6|1825.6|1825.2|1822.4|1822.2|88168
1615881600000|2021-03-16 08:00:00|1827.6|1821.6|1818.6|1817.4|1829.2|1827.6|1813.8|1813|314330
1615881900000|2021-03-16 08:05:00|1818.8|1817.6|1817|1816|1821.6|1820.6|1813.2|1812.6|265688
1615882200000|2021-03-16 08:10:00|1816.8|1816.2|1822.2|1821.6|1824|1823.4|1815.4|1814.6|109411
1615882500000|2021-03-16 08:15:00|1822.4|1821.8|1825|1824.6|1825.8|1825.4|1822|1821.6|62324
1615882800000|2021-03-16 08:20:00|1824.8|1824.4|1819|1818.6|1825.2|1824.8|1818|1817.6|81761
1615883100000|2021-03-16 08:25:00|1818.8|1818.4|1814.4|1814.2|1819.8|1819.2|1813.8|1813.6|130405
1615883400000|2021-03-16 08:30:00|1814.6|1814.4|1815.8|1815.6|1817|1816.8|1812.6|1812.4|93286
1615883700000|2021-03-16 08:35:00|1816|1815.8|1813|1812.6|1816.6|1816.2|1810.6|1810.2|67418
1615884000000|2021-03-16 08:40:00|1812.8|1812.4|1808.2|1808|1812.8|1812.4|1807.2|1807|299068
1615884300000|2021-03-16 08:45:00|1808.4|1808.2|1807.2|1807|1808.6|1808.4|1804.8|1804.6|210382
1615884600000|2021-03-16 08:50:00|1807.4|1807.2|1808.8|1808.6|1809.8|1809.4|1806.4|1806.2|69346
1615884900000|2021-03-16 08:55:00|1809|1808.4|1807|1806.6|1810.6|1810.2|1806.6|1806.4|114427
1615885200000|2021-03-16 09:00:00|1806.8|1806.4|1811|1810.8|1811|1810.8|1806.4|1806.2|69566
1615885500000|2021-03-16 09:05:00|1811.2|1811|1812.4|1812.2|1815|1814.8|1811.2|1810.8|85417
1615885800000|2021-03-16 09:10:00|1812.6|1812.4|1813.2|1812.8|1814.4|1814|1810.8|1810.4|89605
1615886100000|2021-03-16 09:15:00|1813|1812.6|1812|1811.6|1814.4|1814.2|1811.8|1811.4|49673
1615886400000|2021-03-16 09:20:00|1811.8|1811.4|1807|1806.8|1811.8|1811.4|1805.8|1805.6|144763
1615886700000|2021-03-16 09:25:00|1806.8|1806.6|1802.2|1801.6|1808|1807.8|1800.6|1800.4|319307
1615887000000|2021-03-16 09:30:00|1802.4|1802.2|1798.4|1798.2|1803|1802.8|1797|1796.8|338142
1615887300000|2021-03-16 09:35:00|1798.2|1798|1797.6|1797.4|1798.4|1798.2|1795.8|1795.6|144771
1615887600000|2021-03-16 09:40:00|1797.8|1797.6|1795.4|1795.2|1799.2|1799|1793.4|1793|254147
1615887900000|2021-03-16 09:45:00|1795.2|1795|1796.6|1796.4|1800|1799.8|1794|1793.6|105022
1615888200000|2021-03-16 09:50:00|1796.4|1796.2|1794.4|1794.2|1798.8|1798.6|1793|1792.8|125234
1615888500000|2021-03-16 09:55:00|1794.6|1794.4|1797.4|1797.2|1797.6|1797.2|1792.8|1792.6|117837
1615888800000|2021-03-16 10:00:00|1797.6|1797.4|1798.4|1798.2|1800|1799.6|1796.8|1796.4|94100
1615889100000|2021-03-16 10:05:00|1798.2|1798|1800.8|1800.6|1802|1801.6|1797.8|1797.6|179009
1615889400000|2021-03-16 10:10:00|1801|1800.4|1803.4|1803.2|1803.4|1803.2|1799.4|1799.2|36822
1615889700000|2021-03-16 10:15:00|1803.6|1803.4|1803.4|1803.2|1805.6|1805.4|1803|1802.6|43611
1615890000000|2021-03-16 10:20:00|1803.6|1803.4|1803.6|1803.2|1806.2|1806|1803.2|1803|30794
1615890300000|2021-03-16 10:25:00|1803.8|1803.4|1803.8|1803.6|1806.2|1806|1803.4|1803.2|87130
1615890600000|2021-03-16 10:30:00|1804|1803.8|1805.2|1805|1806.4|1806.2|1802.6|1802.4|62960
1615890900000|2021-03-16 10:35:00|1805.4|1805.2|1804.8|1804.6|1805.8|1805.6|1804.2|1804|15164
1615891200000|2021-03-16 10:40:00|1805|1804.4|1804.8|1804.6|1806.2|1806|1803.2|1803|22590
1615891500000|2021-03-16 10:45:00|1804.6|1804.4|1804.4|1804|1805.4|1805.2|1803.6|1803.4|27468
1615891800000|2021-03-16 10:50:00|1804.6|1804.2|1806.4|1806.2|1808|1807.8|1804|1803.8|84278
1615892100000|2021-03-16 10:55:00|1806.6|1806.4|1805.8|1805.6|1809.8|1809.6|1805.4|1805.2|125988
1615892400000|2021-03-16 11:00:00|1805.6|1805.4|1808|1807.8|1809|1808.6|1805.2|1805|49954
1615892700000|2021-03-16 11:05:00|1807.8|1807.6|1807|1806.8|1808|1807.8|1806.6|1806.2|12264
1615893000000|2021-03-16 11:10:00|1807.2|1807|1810|1809.8|1810|1809.8|1807.2|1807|52910
1615893300000|2021-03-16 11:15:00|1810.2|1810|1812.6|1812.4|1815.4|1815|1810.2|1810|120414
1615893600000|2021-03-16 11:20:00|1812.4|1812.2|1812|1811.6|1814|1813.8|1811.6|1811.4|69564
1615893900000|2021-03-16 11:25:00|1812.2|1811.4|1809.4|1809.2|1812.4|1812|1809.2|1809|26191
1615894200000|2021-03-16 11:30:00|1809.6|1809.4|1808.6|1808.4|1810.6|1810.2|1808.4|1808.2|22031
1615894500000|2021-03-16 11:35:00|1808.8|1808.6|1807.4|1807|1810.6|1810.2|1807.2|1807|36676
1615894800000|2021-03-16 11:40:00|1807.6|1807.2|1807.6|1807.4|1809.6|1809.2|1807.4|1807|21220
1615895100000|2021-03-16 11:45:00|1807.8|1807.6|1809.8|1809.6|1809.8|1809.6|1807.2|1806.8|39643
1615895400000|2021-03-16 11:50:00|1809.6|1809.4|1808.6|1808.2|1810|1809.8|1808.2|1808|26188
1615895700000|2021-03-16 11:55:00|1808.8|1808.4|1808.8|1808.6|1809.4|1809|1806.6|1806.4|30050
1615896000000|2021-03-16 12:00:00|1809|1808.8|1808.2|1807.8|1810.6|1810.4|1807.2|1806.8|20503
1615896300000|2021-03-16 12:05:00|1808.4|1808|1808|1807.6|1809.2|1809|1807.4|1807|31989
1615896600000|2021-03-16 12:10:00|1808.2|1807.8|1808.8|1808.6|1809|1808.8|1807|1806.6|31266
1615896900000|2021-03-16 12:15:00|1808.6|1808.4|1806.6|1806.2|1808.8|1808.6|1806|1805.8|64847
1615897200000|2021-03-16 12:20:00|1806.4|1806|1804|1803.6|1806.4|1806|1803.4|1803|35154
1615897500000|2021-03-16 12:25:00|1803.8|1803.4|1802.6|1802.2|1803.8|1803.4|1801.8|1801.4|38276
1615897800000|2021-03-16 12:30:00|1803|1802.8|1803.4|1803|1804.4|1804.2|1801.6|1801.4|30726
1615898100000|2021-03-16 12:35:00|1803.2|1802.8|1804.2|1804|1804.8|1804.6|1803|1802.6|30196
1615898400000|2021-03-16 12:40:00|1804.4|1804.2|1802.4|1802.2|1806.2|1806|1802.2|1802|33041
1615898700000|2021-03-16 12:45:00|1802.6|1802.4|1804|1803.6|1804|1803.8|1802.4|1802.2|44720
1615899000000|2021-03-16 12:50:00|1804.2|1803.8|1805.2|1804.8|1805.2|1804.8|1803|1802.8|26231
1615899300000|2021-03-16 12:55:00|1805|1804.6|1804.2|1803.8|1805.4|1805.2|1803.8|1803.6|47164
1615899600000|2021-03-16 13:00:00|1804|1804|1802|1801.6|1804.4|1804.2|1801.2|1801|74415
1615899900000|2021-03-16 13:05:00|1801.8|1801.8|1801.2|1800.8|1802.4|1802.2|1800.8|1800.6|52411
1615900200000|2021-03-16 13:10:00|1801|1800.6|1802|1801.8|1803.4|1803|1800.8|1800.6|74985
1615900500000|2021-03-16 13:15:00|1802.2|1802|1803|1802.6|1803.8|1803.4|1801.4|1801.2|33184
1615900800000|2021-03-16 13:20:00|1802.8|1802.8|1803.4|1803.2|1805.4|1805.2|1802.8|1802.6|48991
1615901100000|2021-03-16 13:25:00|1803.6|1803.4|1801.6|1801.2|1804|1803.8|1801.2|1801|84881
1615901400000|2021-03-16 13:30:00|1801.4|1801|1795.6|1795.2|1803.2|1803|1794.8|1794.6|330192
1615901700000|2021-03-16 13:35:00|1795.8|1795.4|1797.2|1797|1801.2|1801|1794.2|1794|181013
1615902000000|2021-03-16 13:40:00|1797.4|1797.2|1794.4|1794.2|1798.4|1798|1793.6|1793.4|172359
1615902300000|2021-03-16 13:45:00|1794.6|1794.4|1789.2|1788.8|1795|1794.8|1788|1787.8|393546
1615902600000|2021-03-16 13:50:00|1789|1788.6|1791.6|1791.2|1796.6|1796.2|1788.4|1788|144050
1615902900000|2021-03-16 13:55:00|1791.8|1791.4|1791.8|1791.4|1793.6|1793.4|1790.8|1790.6|105842
1615903200000|2021-03-16 14:00:00|1791.6|1791.2|1782.6|1782|1792.2|1792|1782.6|1782|234782
1615903500000|2021-03-16 14:05:00|1782.4|1782.2|1785.2|1785|1786|1785.8|1781.2|1781|184915
1615903800000|2021-03-16 14:10:00|1785|1784.8|1785.2|1784.8|1786.6|1786.4|1783|1782.8|138491
1615904100000|2021-03-16 14:15:00|1785|1785|1787.6|1787.2|1790.4|1790.2|1785|1784.8|133462
1615904400000|2021-03-16 14:20:00|1787.8|1787.4|1788.6|1788.4|1788.8|1788.6|1785.2|1785|105184
1615904700000|2021-03-16 14:25:00|1788.8|1788.6|1786.6|1786.2|1789|1788.8|1785.2|1785|118090
1615905000000|2021-03-16 14:30:00|1786.4|1786|1788.4|1788.2|1788.8|1788.6|1784.2|1784|132211
1615905300000|2021-03-16 14:35:00|1788.6|1788|1787.8|1787.4|1789.2|1789|1786.2|1786|96697
1615905600000|2021-03-16 14:40:00|1787.4|1787.2|1785.8|1785.6|1788.6|1788.2|1785|1784.8|142076
1615905900000|2021-03-16 14:45:00|1786|1785.8|1785.4|1785.2|1787.4|1787.2|1785|1784.8|127638
1615906200000|2021-03-16 14:50:00|1785.6|1785.4|1783.4|1783.2|1786.2|1786|1783.2|1783|109004
1615906500000|2021-03-16 14:55:00|1783.6|1783.4|1783.4|1783|1784.6|1784.2|1781.2|1781|115956
1615906800000|2021-03-16 15:00:00|1783.2|1783.2|1783.4|1783.2|1786.4|1786|1781.6|1781.4|230791
1615907100000|2021-03-16 15:05:00|1783.6|1783.4|1782.6|1782.2|1783.8|1783.4|1779|1778.8|243175
1615907400000|2021-03-16 15:10:00|1782.4|1782.4|1785.4|1785.2|1786.4|1786|1782.4|1782.2|134674
1615907700000|2021-03-16 15:15:00|1785.6|1785|1791.2|1790.8|1791.8|1791.6|1785.2|1785|106187
1615908000000|2021-03-16 15:20:00|1791.4|1791|1791.4|1791.2|1794.4|1793.8|1790.2|1790|183871
1615908300000|2021-03-16 15:25:00|1791.6|1791.4|1790.4|1790|1792.6|1792.4|1789.4|1789.2|210142
1615908600000|2021-03-16 15:30:00|1790.6|1790.2|1790.2|1790|1792.6|1792.2|1789.6|1789.4|85585
1615908900000|2021-03-16 15:35:00|1790.4|1790.2|1789.6|1789.4|1792.8|1792.4|1789.4|1789.2|113728
1615909200000|2021-03-16 15:40:00|1789.8|1789.6|1790|1789.8|1791.2|1791|1788.8|1788.6|106459
1615909500000|2021-03-16 15:45:00|1789.8|1789.6|1789.6|1789.2|1790.2|1789.8|1787.8|1787.6|123344
1615909800000|2021-03-16 15:50:00|1789.8|1789.4|1792.6|1792.4|1792.8|1792.6|1789.2|1789|115809
1615910100000|2021-03-16 15:55:00|1792.8|1792.6|1793.6|1793.4|1793.6|1793.4|1790.4|1790.2|118942
1615910400000|2021-03-16 16:00:00|1793.4|1793.2|1793.2|1792.6|1794|1793.6|1792.2|1792|101734
1615910700000|2021-03-16 16:05:00|1793|1792.8|1796.8|1796.6|1797|1796.6|1792.8|1792.6|222613
1615911000000|2021-03-16 16:10:00|1797|1796.8|1797|1796.6|1798.6|1798.4|1796.6|1796.4|167260
1615911300000|2021-03-16 16:15:00|1797.2|1796.8|1795.8|1795.6|1797.6|1797.4|1795|1794.6|144024
1615911600000|2021-03-16 16:20:00|1795.6|1795.4|1794.8|1794.6|1796.8|1796.6|1794.6|1794.2|144337
1615911900000|2021-03-16 16:25:00|1795|1794.8|1798.4|1797.8|1798.4|1798.2|1794.2|1794|146613
1615968000000|2021-03-17 08:00:00|1860|1760|1795|1794.2|1860|1795|1785.2|1760|368838
1615968300000|2021-03-17 08:05:00|1795.2|1794.4|1791|1790.2|1797|1796|1789.2|1788.2|102163
1615968600000|2021-03-17 08:10:00|1791.2|1790.6|1800|1799.4|1800|1799.4|1790|1789.2|90370
1615968900000|2021-03-17 08:15:00|1800.2|1799.6|1798.4|1798|1802|1801.8|1795.8|1795.4|155588
1615969200000|2021-03-17 08:20:00|1798.6|1798.2|1792.6|1792|1798.6|1798.2|1791.2|1790.8|105028
1615969500000|2021-03-17 08:25:00|1792.4|1791.8|1791.2|1790.4|1792.6|1792|1787.6|1787.4|135482
1615969800000|2021-03-17 08:30:00|1791.4|1790.6|1793.8|1793.6|1795|1794.8|1791.2|1790.6|67263
1615970100000|2021-03-17 08:35:00|1794|1793.8|1790.6|1790.2|1795.4|1795|1788.8|1788.6|82529
1615970400000|2021-03-17 08:40:00|1790.4|1790.4|1794|1793.6|1795|1794.8|1789.2|1789|70772
1615970700000|2021-03-17 08:45:00|1794.2|1793.8|1796.2|1795.6|1796.8|1796.6|1793|1792.6|43325
1615971000000|2021-03-17 08:50:00|1796.4|1795.4|1791.6|1791.2|1796.4|1795.4|1788.2|1788|39336
1615971300000|2021-03-17 08:55:00|1791.4|1791|1788|1787.6|1791.8|1791.2|1787.6|1787.2|67693
1615971600000|2021-03-17 09:00:00|1788.2|1787.8|1785|1784.4|1788.6|1788.2|1784|1783.8|170510
1615971900000|2021-03-17 09:05:00|1785.2|1784.6|1783.4|1783.2|1785.8|1785.4|1783|1782.8|81470
1615972200000|2021-03-17 09:10:00|1783.6|1783.4|1784|1783.6|1784|1783.6|1781.2|1781|69791
1615972500000|2021-03-17 09:15:00|1783.6|1783.4|1786.2|1786|1787|1786.6|1783.2|1782.8|77976
1615972800000|2021-03-17 09:20:00|1786|1785.8|1787.8|1787.4|1789.2|1788.8|1785|1784.8|72267
1615973100000|2021-03-17 09:25:00|1787.6|1787.2|1788.4|1788|1788.8|1788.6|1785.6|1785.4|43920
1615973400000|2021-03-17 09:30:00|1788.6|1788.2|1787|1786.6|1788.8|1788.4|1786|1785.8|30191
1615973700000|2021-03-17 09:35:00|1787.2|1786.8|1791.2|1791|1792.4|1792.2|1787.2|1786.8|50860
1615974000000|2021-03-17 09:40:00|1791.4|1791.2|1788.8|1788.6|1791.8|1791.4|1788.8|1788.6|56010
1615974300000|2021-03-17 09:45:00|1789|1788.4|1790.6|1790.2|1791.6|1791.2|1787.8|1787.4|38889
1615974600000|2021-03-17 09:50:00|1790.4|1790|1785.6|1785.4|1790.4|1790|1785.6|1785.4|65334
1615974900000|2021-03-17 09:55:00|1785.8|1785.2|1786.6|1786.2|1788|1787.6|1785.6|1785.2|27413
1615975200000|2021-03-17 10:00:00|1786.4|1785.8|1785.2|1784.8|1788|1787.6|1784.6|1784.4|33953
1615975500000|2021-03-17 10:05:00|1785.4|1785|1783.6|1783.4|1786.4|1786|1783.6|1783.4|63407
1615975800000|2021-03-17 10:10:00|1783.4|1783.2|1783.2|1783|1784.2|1784|1782.6|1782.2|86141
1615976100000|2021-03-17 10:15:00|1783|1782.8|1784.4|1784|1784.8|1784.2|1781.6|1781.4|41361
1615976400000|2021-03-17 10:20:00|1784.2|1784.2|1785.2|1785|1785.8|1785.4|1782.6|1782.2|40091
1615976700000|2021-03-17 10:25:00|1785.4|1785.2|1781.8|1781.4|1786|1785.8|1781.6|1781.4|40812
1615977000000|2021-03-17 10:30:00|1782|1781.6|1780|1779.8|1783|1782.6|1778.8|1778.6|137969
1615977300000|2021-03-17 10:35:00|1779.8|1779.6|1784.4|1784|1785|1784.6|1779.4|1779.2|79581
1615977600000|2021-03-17 10:40:00|1784.6|1784.2|1785.6|1785.4|1786.6|1786.2|1784|1783.8|62426
1615977900000|2021-03-17 10:45:00|1785.8|1785.6|1783.8|1783.6|1787.4|1787|1783.8|1783.6|34860
1615978200000|2021-03-17 10:50:00|1784|1783.8|1783|1782.4|1784.2|1784|1780.2|1780|69164
1615978500000|2021-03-17 10:55:00|1783.2|1782.6|1781.6|1781.2|1784.2|1783.6|1781.2|1780.8|37574
1615978800000|2021-03-17 11:00:00|1781.4|1781|1780.6|1780.2|1782|1781.6|1780.2|1780|63854
1615979100000|2021-03-17 11:05:00|1780.4|1780.4|1782.2|1782|1783.2|1783|1779.4|1779.2|77035
1615979400000|2021-03-17 11:10:00|1782.4|1781.8|1781.8|1781.6|1782.6|1782.4|1780.2|1780|41129
1615979700000|2021-03-17 11:15:00|1782|1781.4|1779.6|1779.2|1782|1781.4|1779.2|1779|55841
1615980000000|2021-03-17 11:20:00|1779.4|1779|1777|1776.6|1779.6|1779.4|1775.8|1775.6|149812
1615980300000|2021-03-17 11:25:00|1776.8|1776.4|1776|1775.8|1778.2|1778|1775.2|1775|73887
1615980600000|2021-03-17 11:30:00|1776.2|1775.6|1779.6|1779.2|1781.2|1780.8|1775.4|1775.2|160288
1615980900000|2021-03-17 11:35:00|1779.8|1779.4|1781.4|1781|1782|1781.6|1777.6|1777.2|54962
1615981200000|2021-03-17 11:40:00|1781.2|1781.2|1784.8|1784.6|1785|1784.8|1780.8|1780.4|39698
1615981500000|2021-03-17 11:45:00|1784.6|1784.4|1783.4|1783|1785|1784.6|1782.8|1782.6|82635
1615981800000|2021-03-17 11:50:00|1783.2|1782.8|1782|1781.6|1783.2|1782.8|1781.4|1781|17620
1615982100000|2021-03-17 11:55:00|1782.2|1781.8|1781|1780.6|1782.6|1782.4|1778.8|1778.4|47179
1615982400000|2021-03-17 12:00:00|1780.8|1780.4|1776.8|1776.4|1780.8|1780.4|1776.6|1776.2|63566
1615982700000|2021-03-17 12:05:00|1777|1776.6|1777|1776.8|1779.2|1778.8|1776.6|1776.4|56781
1615983000000|2021-03-17 12:10:00|1777.2|1777.2|1778.8|1778.2|1780|1779.6|1777|1776.8|53418
1615983300000|2021-03-17 12:15:00|1778.6|1778|1778|1777.6|1779.2|1778.8|1777.6|1777.2|40779
1615983600000|2021-03-17 12:20:00|1777.8|1777.8|1776.8|1776.6|1778|1777.8|1775.8|1775.6|69464
1615983900000|2021-03-17 12:25:00|1777|1776.8|1776|1775.4|1777.8|1777.4|1773.4|1773.2|154642
1615984200000|2021-03-17 12:30:00|1775.8|1775.2|1776.2|1776|1777|1776.6|1774.8|1774.4|30657
1615984500000|2021-03-17 12:35:00|1776.4|1776.2|1778.2|1777.8|1778.2|1778|1776.2|1776|26352
1615984800000|2021-03-17 12:40:00|1778|1777.6|1777.4|1777|1778.4|1778|1775.6|1775.4|26981
1615985100000|2021-03-17 12:45:00|1777.2|1776.8|1778|1777.6|1779|1778.6|1775.6|1775.2|42964
1615985400000|2021-03-17 12:50:00|1777.8|1777.4|1777|1776.6|1778.2|1778|1775.4|1775.2|35736
1615985700000|2021-03-17 12:55:00|1777.2|1776.8|1777.4|1777.2|1778.2|1777.8|1776|1775.6|60662
1615986000000|2021-03-17 13:00:00|1777.2|1777|1773|1772.6|1777.4|1777|1771.6|1771.4|149816
1615986300000|2021-03-17 13:05:00|1772.8|1772.4|1773.4|1773.2|1774.8|1774.6|1772.6|1772.2|27511
1615986600000|2021-03-17 13:10:00|1773.6|1773.4|1774|1773.6|1774.4|1774.2|1772.8|1772.6|36203
1615986900000|2021-03-17 13:15:00|1773.8|1773.8|1773.2|1773|1774.4|1774|1772.4|1772.2|37184
1615987200000|2021-03-17 13:20:00|1773.4|1772.8|1772|1771.6|1773.4|1773|1771.2|1771|39215
1615987500000|2021-03-17 13:25:00|1772.2|1771.8|1774.6|1774.2|1775.4|1775.2|1772|1771.8|71614
1615987800000|2021-03-17 13:30:00|1774.4|1774|1792|1791.4|1792|1791.6|1774.2|1774|326473
1615988100000|2021-03-17 13:35:00|1791.8|1791.6|1800.8|1800.2|1800.8|1800.2|1791.8|1791.4|345135
1615988400000|2021-03-17 13:40:00|1800.4|1800.4|1797.2|1796.8|1802.8|1802|1796.4|1795.8|131448
1615988700000|2021-03-17 13:45:00|1797.4|1797|1792|1791.6|1800|1799.6|1792|1791.6|67138
1615989000000|2021-03-17 13:50:00|1791.8|1791.4|1797.6|1796.8|1798.6|1798|1790.4|1790.2|98603
1615989300000|2021-03-17 13:55:00|1797.4|1796.6|1795.4|1794.8|1797.6|1797|1794.4|1793.8|90470
1615989600000|2021-03-17 14:00:00|1795.2|1795.2|1798|1797.6|1801.6|1801.2|1795.2|1795.2|120972
1615989900000|2021-03-17 14:05:00|1798.2|1797.4|1800.2|1800|1800.4|1800|1795.6|1795.2|119429
1615990200000|2021-03-17 14:10:00|1800.4|1799.8|1802.4|1802|1803.4|1803|1798.2|1798|114302
1615990500000|2021-03-17 14:15:00|1802.2|1801.8|1801.8|1801.2|1805.6|1805.4|1801.4|1801|94795
1615990800000|2021-03-17 14:20:00|1802|1801.4|1799.6|1799.2|1802.8|1802.4|1797|1796.6|73999
1615991100000|2021-03-17 14:25:00|1799.8|1799.4|1799|1798.6|1802|1801.8|1798.2|1797.6|29985
1615991400000|2021-03-17 14:30:00|1798.8|1798.4|1796.8|1796.4|1799|1798.6|1793.2|1792.6|90953
1615991700000|2021-03-17 14:35:00|1797|1796.6|1791.6|1791.4|1797.4|1797.2|1789.8|1789.4|106941
1615992000000|2021-03-17 14:40:00|1791.8|1791.2|1786.6|1786.4|1791.8|1791.2|1785.6|1785.4|49952
1615992300000|2021-03-17 14:45:00|1786.4|1786.2|1786.4|1786.2|1789.4|1789|1785|1784.8|71426
1615992600000|2021-03-17 14:50:00|1786.2|1786|1791.6|1791.2|1795|1794.6|1786.2|1785.8|106645
1615992900000|2021-03-17 14:55:00|1791.8|1791|1793.6|1793.2|1796.4|1795.8|1788.4|1788.2|98102
1615993200000|2021-03-17 15:00:00|1793.8|1793.4|1796.8|1796.4|1798|1797.8|1792.8|1792.4|53412
1615993500000|2021-03-17 15:05:00|1796.6|1796.2|1799.2|1798.8|1801.4|1801|1796.4|1796.2|83693
1615993800000|2021-03-17 15:10:00|1799|1799|1799.6|1799.4|1801.6|1801.2|1797.6|1797.4|103526
1615994100000|2021-03-17 15:15:00|1799.4|1799.2|1797.6|1797.4|1799.8|1799.6|1796.6|1796.4|83910
1615994400000|2021-03-17 15:20:00|1797.8|1797.6|1801.4|1801.2|1802.6|1802.4|1797.8|1797.4|142078
1615994700000|2021-03-17 15:25:00|1801.6|1801.4|1802.4|1802|1803.4|1803.2|1801.4|1801|98817
1615995000000|2021-03-17 15:30:00|1802.6|1802.2|1802.4|1802.2|1803.8|1803.6|1801|1800.8|67180
1615995300000|2021-03-17 15:35:00|1802.6|1802|1801.4|1801.2|1806|1805.8|1801.4|1801.2|109252
1615995600000|2021-03-17 15:40:00|1801.6|1801.4|1802|1801.8|1804.2|1804|1800.6|1800.4|74284
1615995900000|2021-03-17 15:45:00|1802.2|1801.6|1800.6|1800.4|1803.6|1803.4|1800.6|1800.2|123705
1615996200000|2021-03-17 15:50:00|1800.8|1800.6|1800.6|1800.2|1801.8|1801.4|1799.8|1799.4|120938
1615996500000|2021-03-17 15:55:00|1800.4|1800.4|1799|1798.8|1801|1800.8|1798.8|1798.6|55176
1615996800000|2021-03-17 16:00:00|1799.2|1799|1803.2|1802.8|1805|1804.6|1799.2|1799|143577
1615997100000|2021-03-17 16:05:00|1803|1802.6|1804.6|1804.2|1806.4|1806.2|1802.8|1802.6|105101
1615997400000|2021-03-17 16:10:00|1804.4|1804.4|1801.6|1801.4|1805.6|1805.4|1801.6|1801.2|69730
1615997700000|2021-03-17 16:15:00|1801.8|1801.6|1801.2|1801|1802|1801.6|1799.4|1799.2|86064
1615998000000|2021-03-17 16:20:00|1801|1800.8|1797|1796.6|1801.6|1801.2|1796|1795.8|139700
1615998300000|2021-03-17 16:25:00|1796.8|1796.8|1800.6|1800|1800.6|1800|1796.4|1796.2|87338
1616054400000|2021-03-18 08:00:00|1804|1803.8|1802.2|1801.4|1812|1811.2|1800.8|1800|197876
1616054700000|2021-03-18 08:05:00|1802|1801.2|1797|1796.2|1802.8|1801.8|1796|1795|125539
1616055000000|2021-03-18 08:10:00|1796.8|1796.4|1795.4|1794.8|1800|1799.4|1794|1793.4|105654
1616055300000|2021-03-18 08:15:00|1795.6|1795|1797.6|1797|1801|1800.4|1795.2|1794.8|100542
1616055600000|2021-03-18 08:20:00|1797.4|1796.8|1799.4|1799|1799.6|1799.2|1795.2|1795|56764
1616055900000|2021-03-18 08:25:00|1799.6|1799.2|1794.6|1794.2|1801|1800.6|1794.4|1794.2|79124
1616056200000|2021-03-18 08:30:00|1794.8|1794.4|1794.2|1793.6|1797.6|1797.2|1792.6|1792.2|53361
1616056500000|2021-03-18 08:35:00|1794.4|1793.8|1795.2|1794.8|1797|1796.8|1793.6|1793.4|31038
1616056800000|2021-03-18 08:40:00|1795.4|1794.6|1796.2|1795.8|1798.2|1797.8|1795|1794.6|45455
1616057100000|2021-03-18 08:45:00|1796.4|1796|1795.4|1795|1797.8|1797.4|1794.2|1794|82924
1616057400000|2021-03-18 08:50:00|1795.2|1794.8|1794.6|1794.4|1797|1796.6|1792.2|1792|84081
1616057700000|2021-03-18 08:55:00|1794.8|1794.6|1794.4|1794|1796.6|1796.4|1793.6|1793.2|42708
1616058000000|2021-03-18 09:00:00|1794.2|1793.8|1791.8|1791.4|1794.2|1793.8|1791|1790.6|128305
1616058300000|2021-03-18 09:05:00|1791.6|1791.2|1791|1790.4|1794|1793.6|1790.6|1790.2|57646
1616058600000|2021-03-18 09:10:00|1790.8|1790.6|1788.4|1788|1791.6|1791.2|1788.2|1788|108089
1616058900000|2021-03-18 09:15:00|1788.2|1788.2|1792.6|1792.4|1793.2|1793|1787.8|1787.6|100456
1616059200000|2021-03-18 09:20:00|1792.8|1792.6|1791|1790.6|1796|1795.4|1791|1790.6|57240
1616059500000|2021-03-18 09:25:00|1791.2|1790.8|1788.4|1788|1792|1791.8|1788.2|1787.8|30489
1616059800000|2021-03-18 09:30:00|1788.2|1788.2|1787.2|1787|1788.4|1788.2|1786.6|1786.4|45499
1616060100000|2021-03-18 09:35:00|1787|1786.8|1786.6|1786.2|1787.8|1787.4|1784.2|1784|81332
1616060400000|2021-03-18 09:40:00|1786.4|1786|1788.2|1787.8|1789|1788.6|1785.4|1785|51205
1616060700000|2021-03-18 09:45:00|1788.4|1788|1788.8|1788.4|1789.6|1789.2|1786.6|1786.2|31756
1616061000000|2021-03-18 09:50:00|1789|1788.6|1789|1788.8|1790.8|1790.6|1788.4|1788.2|55680
1616061300000|2021-03-18 09:55:00|1789.2|1788.6|1794|1793.6|1795|1794.8|1788.6|1788.4|53908
1616061600000|2021-03-18 10:00:00|1794.2|1793.8|1792.6|1792.4|1794.4|1794|1792.4|1792|25216
1616061900000|2021-03-18 10:05:00|1792.8|1792.6|1795.6|1795.2|1796|1795.6|1792.6|1792.4|42464
1616062200000|2021-03-18 10:10:00|1795.8|1795.4|1796.6|1796.4|1797.4|1797|1795|1794.6|102466
1616062500000|2021-03-18 10:15:00|1796.8|1796.6|1794.4|1794|1798.4|1798.2|1794.4|1794|26476
1616062800000|2021-03-18 10:20:00|1794.6|1794.2|1791.6|1791|1794.6|1794.2|1791|1790.8|15924
1616063100000|2021-03-18 10:25:00|1791.8|1791.2|1793.2|1792.8|1793.8|1793.6|1791.4|1791.2|29433
1616063400000|2021-03-18 10:30:00|1793.4|1793|1793.6|1793.2|1793.8|1793.6|1792.4|1792.2|21702
1616063700000|2021-03-18 10:35:00|1793.4|1793|1792.8|1792.6|1793.6|1793.2|1792.2|1792|48562
1616064000000|2021-03-18 10:40:00|1793|1792.4|1794.2|1793.8|1795.4|1795.2|1792.6|1792.4|38855
1616064300000|2021-03-18 10:45:00|1794|1793.6|1797.2|1796.8|1797.8|1797.6|1793.6|1793.4|28732
1616064600000|2021-03-18 10:50:00|1797.4|1797|1799|1798.6|1800.4|1800.2|1797.2|1797|67120
1616064900000|2021-03-18 10:55:00|1798.8|1798.4|1800|1799.6|1802|1801.8|1798.4|1798.2|91752
1616065200000|2021-03-18 11:00:00|1800.2|1799.8|1801.6|1801.2|1803.2|1803|1799.2|1798.8|91900
1616065500000|2021-03-18 11:05:00|1801.8|1801.4|1805.2|1804.8|1805.6|1805.2|1801.6|1801.4|54836
1616065800000|2021-03-18 11:10:00|1805|1804.6|1802|1801.6|1805.6|1805.4|1801.6|1801.2|46132
1616066100000|2021-03-18 11:15:00|1801.8|1801.8|1799.2|1798.8|1802.2|1801.8|1797.2|1796.8|99399
1616066400000|2021-03-18 11:20:00|1799|1798.6|1801.4|1801|1801.4|1801|1796.8|1796.4|42484
1616066700000|2021-03-18 11:25:00|1801.2|1800.8|1801.6|1801.2|1802.4|1802|1800.6|1800.4|29185
1616067000000|2021-03-18 11:30:00|1801.4|1801|1800.4|1800|1801.6|1801.2|1798.8|1798.6|33493
1616067300000|2021-03-18 11:35:00|1800.2|1799.8|1800.4|1800|1801|1800.6|1796.6|1796.4|51282
1616067600000|2021-03-18 11:40:00|1800.2|1799.8|1797.6|1797.2|1800.4|1800|1796.6|1796.4|53951
1616067900000|2021-03-18 11:45:00|1797.4|1797|1797.8|1797.6|1799|1798.6|1796.2|1796|97485
1616068200000|2021-03-18 11:50:00|1797.6|1797.4|1798.2|1797.8|1799|1798.8|1797|1796.8|52615
1616068500000|2021-03-18 11:55:00|1798|1798|1797.2|1796.8|1799.8|1799.6|1796.8|1796.6|36780
1616068800000|2021-03-18 12:00:00|1797|1796.6|1796|1795.6|1798.6|1798.2|1795.4|1795.2|66633
1616069100000|2021-03-18 12:05:00|1795.8|1795.8|1797|1796.6|1798.6|1798.2|1795.2|1795|44847
1616069400000|2021-03-18 12:10:00|1797.2|1796.8|1795.8|1795.4|1797.6|1797.4|1794.2|1794|32592
1616069700000|2021-03-18 12:15:00|1795.6|1795.2|1794.2|1793.8|1795.6|1795.4|1793.2|1792.8|75253
1616070000000|2021-03-18 12:20:00|1794.4|1794|1793.6|1793|1794.8|1794.6|1792.6|1792.2|26301
1616070300000|2021-03-18 12:25:00|1793.4|1793.2|1793.2|1792.4|1794.6|1794.4|1792.4|1792|14204
1616070600000|2021-03-18 12:30:00|1793|1792.6|1793.8|1793.4|1793.8|1793.6|1791.8|1791.2|31600
1616070900000|2021-03-18 12:35:00|1794|1793.6|1797.6|1797.2|1798.8|1798.2|1794|1793.6|82241
1616071200000|2021-03-18 12:40:00|1797.4|1797|1798.2|1797.8|1798.4|1798|1794.6|1794.4|56294
1616071500000|2021-03-18 12:45:00|1798|1797.6|1799|1798.8|1799.4|1799|1797.2|1796.8|27764
1616071800000|2021-03-18 12:50:00|1798.8|1798.6|1798.6|1798.2|1800.2|1800|1797.6|1797.4|59126
1616072100000|2021-03-18 12:55:00|1798.8|1798.4|1800|1799.6|1800.4|1800|1798.4|1798.2|18041
1616072400000|2021-03-18 13:00:00|1799.8|1799.4|1794|1793.6|1800.4|1800|1793.4|1793|80226
1616072700000|2021-03-18 13:05:00|1793.8|1793.4|1791|1790.6|1794.8|1794.4|1790.4|1790|60099
1616073000000|2021-03-18 13:10:00|1791.2|1790.8|1791.6|1791.2|1794.2|1794|1791.2|1790.8|38962
1616073300000|2021-03-18 13:15:00|1791.4|1791|1790.8|1790.6|1792.6|1792.4|1790.4|1790.2|123489
1616073600000|2021-03-18 13:20:00|1791|1790.4|1791.8|1791.2|1792.2|1792|1790.2|1790|54231
1616073900000|2021-03-18 13:25:00|1792|1791.4|1790.4|1790|1792.4|1792|1790.2|1790|89100
1616074200000|2021-03-18 13:30:00|1790.6|1790.2|1794.6|1794.2|1797|1796.6|1789.8|1789.6|336865
1616074500000|2021-03-18 13:35:00|1794.8|1794.4|1794.8|1794.2|1798.2|1797.6|1792.6|1792.2|81135
1616074800000|2021-03-18 13:40:00|1794.6|1794|1793|1792.4|1798.6|1798.2|1792.6|1792.2|73227
1616075100000|2021-03-18 13:45:00|1792.8|1792.2|1791.6|1791|1794|1793.6|1789.8|1789.6|113444
1616075400000|2021-03-18 13:50:00|1791.4|1791.2|1792|1791.6|1793.4|1793.2|1789.2|1789|91374
1616075700000|2021-03-18 13:55:00|1792.2|1791.8|1794.8|1794.4|1795.6|1795.2|1790.8|1790.2|79706
1616076000000|2021-03-18 14:00:00|1795|1794.6|1793.4|1793|1797.2|1797|1792.6|1792.2|81200
1616076300000|2021-03-18 14:05:00|1793.6|1793.2|1796.2|1795.8|1798.4|1798|1792.6|1792.4|195764
1616076600000|2021-03-18 14:10:00|1796|1796|1793.8|1793.4|1797.2|1796.8|1793.2|1792.8|69190
1616076900000|2021-03-18 14:15:00|1794|1793.6|1793.6|1793.2|1794.8|1794.2|1791.4|1791|97145
1616077200000|2021-03-18 14:20:00|1793.4|1793.4|1789.4|1789.2|1794.2|1793.8|1788.6|1788.2|103732
1616077500000|2021-03-18 14:25:00|1789.6|1789.4|1786.6|1786|1791.4|1791.2|1786.4|1786|150937
1616077800000|2021-03-18 14:30:00|1786.4|1786.2|1788|1787.8|1790|1789.8|1785.2|1784.8|125856
1616078100000|2021-03-18 14:35:00|1787.8|1787.6|1788|1787.6|1790|1789.6|1786.8|1786.4|115337
1616078400000|2021-03-18 14:40:00|1787.8|1787.4|1787.4|1787.2|1788.2|1788|1784.6|1784.2|80190
1616078700000|2021-03-18 14:45:00|1787.2|1787|1783.4|1782.8|1788|1787.8|1783|1782.8|103484
1616079000000|2021-03-18 14:50:00|1783.2|1783|1777.8|1777.4|1783.2|1783.2|1777|1776.8|276690
1616079300000|2021-03-18 14:55:00|1777.6|1777.2|1781.2|1780.8|1781.4|1781|1776.6|1776.4|173297
1616079600000|2021-03-18 15:00:00|1781.4|1781|1783|1782.6|1783.2|1782.8|1778.8|1778.4|109818
1616079900000|2021-03-18 15:05:00|1782.8|1782.8|1784|1783.6|1785.8|1785.4|1781.6|1781.4|181919
1616080200000|2021-03-18 15:10:00|1784.2|1783.8|1783|1782.4|1785.6|1785.2|1780.6|1780.2|97788
1616080500000|2021-03-18 15:15:00|1782.8|1782.2|1783.8|1783.4|1785|1784.6|1782.2|1782|93267
1616080800000|2021-03-18 15:20:00|1784|1783.6|1785.4|1785|1786.6|1786.2|1783.8|1783.4|94802
1616081100000|2021-03-18 15:25:00|1785.2|1784.8|1784.4|1784|1785.6|1785.4|1782.4|1782.2|131137
1616081400000|2021-03-18 15:30:00|1784.2|1783.8|1788.2|1787.6|1788.2|1787.6|1783.6|1783.4|74914
1616081700000|2021-03-18 15:35:00|1788.4|1787.8|1785.8|1785.6|1788.6|1788.4|1785.2|1784.8|125772
1616082000000|2021-03-18 15:40:00|1786|1785.8|1785.4|1785|1788|1787.8|1785|1784.8|86876
1616082300000|2021-03-18 15:45:00|1785.6|1785.2|1784.6|1784|1786.8|1786.6|1784.4|1784|57690
1616082600000|2021-03-18 15:50:00|1784.4|1784.2|1787.4|1787|1788.4|1788.2|1784.2|1784|105833
1616082900000|2021-03-18 15:55:00|1787.2|1786.8|1786.6|1786.4|1788.2|1788|1784.6|1784.4|52871
1616083200000|2021-03-18 16:00:00|1786.8|1786.2|1787|1786.8|1788.4|1788.2|1786.4|1786|90560
1616083500000|2021-03-18 16:05:00|1787.2|1787|1785.4|1785.2|1787.4|1787.2|1784.8|1784.6|196877
1616083800000|2021-03-18 16:10:00|1785.6|1785.4|1785.6|1785.2|1786.4|1786.2|1784.6|1784.4|102781
1616084100000|2021-03-18 16:15:00|1785.4|1785.4|1786.2|1786|1787|1786.8|1784.4|1784|82414
1616084400000|2021-03-18 16:20:00|1786.4|1786.2|1785.2|1784.8|1786.6|1786.4|1784.8|1784.4|111573
1616084700000|2021-03-18 16:25:00|1785|1785|1786|1785.4|1786.6|1786.4|1784.6|1784.4|100191
1616140800000|2021-03-19 08:00:00|1739.8|1727|1732.6|1732|1746|1745.4|1725|1724.4|1376356
1616141100000|2021-03-19 08:05:00|1732.4|1731.6|1740.8|1740.2|1741.4|1741|1731.2|1730.6|606284
1616141400000|2021-03-19 08:10:00|1741|1740.4|1749.4|1749|1750.8|1750.4|1740.4|1739.8|314479
1616141700000|2021-03-19 08:15:00|1749.6|1749.2|1756|1755.8|1756.2|1755.8|1748.2|1747.6|260198
1616142000000|2021-03-19 08:20:00|1755.6|1755.6|1753.6|1753.4|1758.6|1758.2|1752.2|1751.6|103979
1616142300000|2021-03-19 08:25:00|1753.8|1753.6|1759.4|1759|1760.4|1760.2|1752|1751.6|130195
1616142600000|2021-03-19 08:30:00|1759.2|1759.2|1760.8|1760.2|1764|1763.6|1759.2|1759|226512
1616142900000|2021-03-19 08:35:00|1760.6|1760|1762.6|1762|1764.4|1764.2|1760.4|1760|357209
1616143200000|2021-03-19 08:40:00|1762.4|1761.8|1763.4|1762.8|1764|1763.4|1759.2|1758.8|148921
1616143500000|2021-03-19 08:45:00|1763.2|1763|1761.4|1761.2|1764.4|1764.2|1761.2|1760.8|170141
1616143800000|2021-03-19 08:50:00|1761.6|1761.4|1767.6|1767.2|1768.2|1767.8|1761.6|1761.2|107479
1616144100000|2021-03-19 08:55:00|1767.4|1767|1769|1768.6|1770.8|1770.6|1766.4|1766|118897
1616144400000|2021-03-19 09:00:00|1768.8|1768.4|1770|1769.8|1772.6|1772.4|1768.4|1768|118585
1616144700000|2021-03-19 09:05:00|1769.8|1769.6|1769.8|1769.2|1770.4|1770|1767.4|1767.2|90790
1616145000000|2021-03-19 09:10:00|1769.6|1769.4|1772.2|1771.6|1774.2|1774|1769.4|1769.4|82819
1616145300000|2021-03-19 09:15:00|1772|1771.8|1774|1773.4|1774.6|1774.2|1769.6|1769.2|102742
1616145600000|2021-03-19 09:20:00|1774.2|1773.6|1777.8|1777.4|1778.2|1778|1773|1772.6|68074
1616145900000|2021-03-19 09:25:00|1778.4|1777.6|1768.8|1768.6|1782.2|1782|1768.6|1768.4|248636
1616146200000|2021-03-19 09:30:00|1769|1768.4|1769.8|1769.6|1771|1770.6|1768|1767.6|243083
1616146500000|2021-03-19 09:35:00|1770|1769.4|1767.6|1767.2|1770|1769.6|1766|1765.6|71171
1616146800000|2021-03-19 09:40:00|1767.4|1767|1769.2|1768.8|1769.8|1769.2|1765.4|1765.2|44148
1616147100000|2021-03-19 09:45:00|1769|1768.6|1770.6|1770|1771.4|1771.2|1768.4|1768|41580
1616147400000|2021-03-19 09:50:00|1770.4|1770.2|1768.4|1768|1771|1770.8|1768.2|1768|36631
1616147700000|2021-03-19 09:55:00|1768.2|1767.8|1770.2|1769.6|1770.2|1769.8|1766.8|1766.6|40182
1616148000000|2021-03-19 10:00:00|1770|1769.8|1772.4|1772|1773|1772.6|1770|1769.6|39455
1616148300000|2021-03-19 10:05:00|1772.2|1771.8|1773.4|1772.8|1775|1774.6|1770.4|1770|73171
1616148600000|2021-03-19 10:10:00|1773.2|1772.6|1764.4|1763.8|1773.4|1773|1762.6|1762|304413
1616148900000|2021-03-19 10:15:00|1764.6|1764|1760.6|1760.4|1768.2|1767.8|1758.4|1758|308021
1616149200000|2021-03-19 10:20:00|1760.8|1760.2|1764.2|1763.8|1765.2|1764.8|1758.8|1758.2|56615
1616149500000|2021-03-19 10:25:00|1764.4|1763.4|1764.8|1764.2|1765.6|1765|1761.8|1761|59115
1616149800000|2021-03-19 10:30:00|1765|1764.4|1766.4|1765.6|1767.8|1767.6|1764.8|1764.4|47740
1616150100000|2021-03-19 10:35:00|1766.6|1765.8|1769|1768.8|1771|1770.6|1766.6|1765.8|54505
1616150400000|2021-03-19 10:40:00|1769.2|1769|1773.6|1773.2|1773.6|1773.2|1769.2|1768.8|55464
1616150700000|2021-03-19 10:45:00|1773.8|1773.4|1771.2|1770.8|1774.4|1774|1770.2|1770|74427
1616151000000|2021-03-19 10:50:00|1771|1770.6|1764.6|1764.2|1775.2|1775|1764.4|1764|494230
1616151300000|2021-03-19 10:55:00|1764.4|1764.4|1761.4|1760.8|1765|1764.8|1761|1760.6|480754
1616151600000|2021-03-19 11:00:00|1761.2|1761|1764|1763.6|1764.4|1764|1761|1761|53061
1616151900000|2021-03-19 11:05:00|1763.8|1763.4|1761.8|1761.4|1764|1763.4|1761|1760.8|33323
1616152200000|2021-03-19 11:10:00|1761.6|1761.2|1758.4|1758|1761.6|1761.2|1758.2|1757.4|89573
1616152500000|2021-03-19 11:15:00|1758.6|1758.2|1757.8|1757.2|1759.8|1759.6|1757.4|1757|35327
1616152800000|2021-03-19 11:20:00|1757.6|1757.4|1757.4|1757|1759.2|1759|1756.8|1756.6|49488
1616153100000|2021-03-19 11:25:00|1757.2|1757.2|1755|1754.6|1757.8|1757.4|1754.2|1754|89702
1616153400000|2021-03-19 11:30:00|1754.8|1754.4|1751.8|1751.4|1755.4|1755.2|1751.8|1751.4|88883
1616153700000|2021-03-19 11:35:00|1751.6|1751.2|1750.8|1750.6|1751.6|1751.4|1748|1747.8|280541
1616154000000|2021-03-19 11:40:00|1750.6|1750.4|1750.4|1750.2|1753.6|1753.2|1749.2|1749|38777
1616154300000|2021-03-19 11:45:00|1750.2|1750|1753.6|1753|1753.8|1753.6|1749.4|1749.2|147333
1616154600000|2021-03-19 11:50:00|1753.4|1753.2|1749.8|1749.4|1754|1753.6|1749|1748.8|105493
1616154900000|2021-03-19 11:55:00|1749.6|1749.2|1751.4|1751|1753.4|1753|1749.6|1749.2|63481
1616155200000|2021-03-19 12:00:00|1751.2|1750.8|1756|1755.6|1756.2|1755.6|1751.2|1750.8|30587
1616155500000|2021-03-19 12:05:00|1756.2|1755.8|1759.6|1759.4|1759.8|1759.4|1755.8|1755.4|30671
1616155800000|2021-03-19 12:10:00|1759.4|1759.2|1757|1756.6|1760|1759.6|1755.8|1755.4|34215
1616156100000|2021-03-19 12:15:00|1757.2|1756.8|1757.4|1757|1759|1758.6|1756.4|1756|44432
1616156400000|2021-03-19 12:20:00|1757.6|1757.2|1757.4|1757.2|1758|1757.6|1755.8|1755.6|22903
1616156700000|2021-03-19 12:25:00|1757.6|1757.4|1755.6|1755.2|1758.2|1757.8|1754.2|1754|54024
1616157000000|2021-03-19 12:30:00|1755.8|1755.4|1756|1755.6|1758.6|1758|1755.6|1755.2|52882
1616157300000|2021-03-19 12:35:00|1756.2|1755.8|1757|1756.6|1758|1757.8|1755.8|1755.6|66535
1616157600000|2021-03-19 12:40:00|1756.8|1756.4|1757.6|1757.2|1758.2|1758|1756.2|1755.8|88037
1616157900000|2021-03-19 12:45:00|1757.8|1757.4|1754.4|1754|1758.2|1757.8|1754.2|1754|78708
1616158200000|2021-03-19 12:50:00|1754.2|1754.2|1754.4|1754.2|1755.4|1755.2|1753.6|1753.2|63109
1616158500000|2021-03-19 12:55:00|1754.6|1754.4|1756|1755.6|1758.2|1757.8|1754|1753.6|76680
1616158800000|2021-03-19 13:00:00|1755.6|1755.4|1755.6|1755.2|1756.6|1756.2|1749.2|1749|259464
1616159100000|2021-03-19 13:05:00|1755.8|1755.4|1759.2|1758.8|1760|1759.8|1754.4|1754|100644
1616159400000|2021-03-19 13:10:00|1759|1758.6|1756.4|1756|1759.6|1759.2|1755.6|1755.4|162345
1616159700000|2021-03-19 13:15:00|1756.2|1756.2|1755.6|1755.2|1758.4|1758|1754.8|1754.6|82096
1616160000000|2021-03-19 13:20:00|1755.8|1755.4|1752.6|1752|1757.6|1757.2|1752.4|1752|53727
1616160300000|2021-03-19 13:25:00|1752.4|1751.8|1751.4|1751|1754.6|1754.2|1751|1750.4|109113
1616160600000|2021-03-19 13:30:00|1751.6|1751.2|1750.6|1750.2|1754.8|1754.6|1749.4|1749.2|238421
1616160900000|2021-03-19 13:35:00|1750.8|1750.4|1744.2|1743.8|1751|1750.4|1744|1743.6|265093
1616161200000|2021-03-19 13:40:00|1744|1743.6|1740.2|1739.6|1744.4|1744|1738|1737.6|300514
1616161500000|2021-03-19 13:45:00|1740|1739.4|1735|1734.6|1742.2|1741.8|1733.6|1733.2|409135
1616161800000|2021-03-19 13:50:00|1734.8|1734.4|1747.4|1747.2|1750|1749.4|1734.8|1734.2|257279
1616162100000|2021-03-19 13:55:00|1747.6|1747|1752.2|1751.8|1755.6|1755.2|1745.4|1745|208835
1616162400000|2021-03-19 14:00:00|1752|1751.6|1751|1750.4|1754.8|1754|1749.2|1748.6|76110
1616162700000|2021-03-19 14:05:00|1750.8|1750.2|1750.4|1749.8|1751|1750.8|1745|1744.8|118256
1616163000000|2021-03-19 14:10:00|1750.2|1749.6|1751|1750.6|1752.4|1752|1746.2|1746|81148
1616163300000|2021-03-19 14:15:00|1750.8|1750.4|1758|1757.4|1758.2|1757.6|1750.4|1750|139452
1616163600000|2021-03-19 14:20:00|1758.2|1757.6|1754.6|1754.2|1758.2|1758|1753.6|1753|111712
1616163900000|2021-03-19 14:25:00|1754.8|1754|1757.8|1757.4|1759.2|1758.8|1754.4|1754|83798
1616164200000|2021-03-19 14:30:00|1757.6|1757.2|1758.4|1758|1761|1760.8|1754.4|1754|246538
1616164500000|2021-03-19 14:35:00|1758.6|1758.2|1762.6|1762.2|1762.8|1762.6|1758.4|1758|207862
1616164800000|2021-03-19 14:40:00|1762.8|1762.4|1764.2|1763.6|1765|1764.4|1759|1758.8|286876
1616165100000|2021-03-19 14:45:00|1764|1764|1766.8|1766.4|1769.2|1769|1764|1763.6|391499
1616165400000|2021-03-19 14:50:00|1767|1766.6|1767.4|1767|1768.8|1768.4|1764.4|1764.2|272651
1616165700000|2021-03-19 14:55:00|1767.2|1767.2|1767.4|1767|1770.8|1770.4|1765.4|1765.2|363215
1616166000000|2021-03-19 15:00:00|1767.2|1766.8|1759.2|1758.8|1767.4|1767|1758.2|1757.8|195026
1616166300000|2021-03-19 15:05:00|1759|1758.6|1764.4|1764.2|1766|1765.6|1758.6|1758|244164
1616166600000|2021-03-19 15:10:00|1764.6|1764.4|1765.8|1765.4|1766|1765.8|1761.6|1761.4|251048
1616166900000|2021-03-19 15:15:00|1766|1765.2|1765|1764.8|1767|1766.6|1763.2|1762.8|100102
1616167200000|2021-03-19 15:20:00|1765.2|1765|1764.8|1764.4|1767.8|1767.2|1762.8|1762.6|154615
1616167500000|2021-03-19 15:25:00|1765|1764.2|1761.8|1761.4|1766|1765.6|1761|1760.8|107003
1616167800000|2021-03-19 15:30:00|1761.6|1761.6|1763.8|1763.4|1764.8|1764.4|1761.4|1761|74655
1616168100000|2021-03-19 15:35:00|1763.6|1763.6|1765.4|1765|1766.6|1766.2|1763.4|1763.2|198463
1616168400000|2021-03-19 15:40:00|1765.6|1765.2|1768|1767.4|1768|1767.4|1765.4|1765.2|120280
1616168700000|2021-03-19 15:45:00|1767.8|1767.6|1764|1763.6|1768.6|1768.2|1763.8|1763.6|137442
1616169000000|2021-03-19 15:50:00|1763.8|1763.4|1766.4|1766|1767|1766.6|1763.2|1762.8|61214
1616169300000|2021-03-19 15:55:00|1766.2|1765.8|1767.2|1766.8|1768.2|1767.8|1763.8|1763.6|136797
1616169600000|2021-03-19 16:00:00|1767.4|1767|1769|1768.8|1769.8|1769.6|1766|1765.8|201010
1616169900000|2021-03-19 16:05:00|1768.8|1768.6|1773|1772.4|1773|1772.8|1768.4|1768.2|214412
1616170200000|2021-03-19 16:10:00|1772.8|1772.6|1773.4|1773|1774.4|1774.2|1771.8|1771.6|304261
1616170500000|2021-03-19 16:15:00|1773.6|1773.2|1772|1771.6|1776.4|1776|1771.8|1771.6|270098
1616170800000|2021-03-19 16:20:00|1771.8|1771.4|1771.2|1771|1772.2|1772|1770.2|1770|167847
1616171100000|2021-03-19 16:25:00|1771.4|1771.2|1769.4|1768.8|1772.4|1772|1769.4|1768.8|119110
1616400000000|2021-03-22 08:00:00|1795|1750|1738.4|1737.4|1795|1752.2|1735.6|1735|452393
1616400300000|2021-03-22 08:05:00|1738.2|1738|1741.6|1741|1743.8|1742.6|1738|1737.2|221599
1616400600000|2021-03-22 08:10:00|1741.4|1740.8|1744.2|1743.8|1748.8|1748.2|1739.6|1739|147444
1616400900000|2021-03-22 08:15:00|1744.4|1744|1744.8|1744.4|1749.2|1747.8|1741.8|1741.6|179337
1616401200000|2021-03-22 08:20:00|1745|1744.6|1747.4|1747|1749.4|1748.8|1744.8|1744.4|100283
1616401500000|2021-03-22 08:25:00|1747.2|1746.8|1746.6|1746|1749|1748.6|1742.6|1742|64324
1616401800000|2021-03-22 08:30:00|1746.4|1745.8|1746|1745.6|1749.6|1749.2|1743|1742.6|132663
1616402100000|2021-03-22 08:35:00|1745.8|1745.4|1744.6|1744.2|1748.2|1748|1744.2|1743.6|55830
1616402400000|2021-03-22 08:40:00|1744.8|1744.4|1748.2|1747.8|1749|1748.8|1743.4|1743.2|56341
1616402700000|2021-03-22 08:45:00|1748.4|1748|1744.8|1744.4|1749.6|1749.4|1744.6|1744.4|83533
1616403000000|2021-03-22 08:50:00|1744.6|1744.2|1740.6|1740.4|1745.2|1744.8|1740.4|1740.2|61060
1616403300000|2021-03-22 08:55:00|1740.8|1740.6|1739|1738.4|1741.8|1741.6|1737.6|1737.2|128154
1616403600000|2021-03-22 09:00:00|1738.8|1738.6|1739|1738.8|1742.2|1742|1737.8|1737.6|61011
1616403900000|2021-03-22 09:05:00|1739.2|1739|1742.2|1741.8|1742.6|1742.4|1738.4|1738.2|77298
1616404200000|2021-03-22 09:10:00|1741.8|1741.6|1740|1739.6|1742.4|1742.2|1739.8|1739.6|101386
1616404500000|2021-03-22 09:15:00|1740.2|1739.8|1741|1740.6|1742.2|1742|1739.2|1739|139040
1616404800000|2021-03-22 09:20:00|1740.8|1740.4|1744.4|1743.8|1745.6|1745.2|1740.2|1739.8|80858
1616405100000|2021-03-22 09:25:00|1744.2|1743.6|1744.8|1744.6|1745.4|1745.2|1743|1742.6|47138
1616405400000|2021-03-22 09:30:00|1745|1744.8|1744.6|1744.2|1747.4|1746.8|1743.8|1743.4|49601
1616405700000|2021-03-22 09:35:00|1744.8|1744.4|1747|1746.6|1750|1749.6|1744.8|1744.4|82335
1616406000000|2021-03-22 09:40:00|1747.2|1746.8|1747.6|1747.2|1748.4|1748.2|1746|1745.6|85638
1616406300000|2021-03-22 09:45:00|1747.4|1747.4|1746.8|1746.6|1748.8|1748.6|1746|1745.8|84367
1616406600000|2021-03-22 09:50:00|1747|1746.4|1747.4|1747|1750|1749.8|1746.8|1746.4|67901
1616406900000|2021-03-22 09:55:00|1747.6|1747.2|1747.6|1747.2|1748.6|1748.2|1746.4|1746|33728
1616407200000|2021-03-22 10:00:00|1747.4|1747|1745.4|1745|1747.8|1747.4|1745|1744.6|44778
1616407500000|2021-03-22 10:05:00|1745.2|1744.8|1748|1747.6|1749.2|1748.8|1745.2|1744.8|59228
1616407800000|2021-03-22 10:10:00|1748.2|1747.8|1748.8|1748.4|1750.4|1750.2|1748|1747.6|60001
1616408100000|2021-03-22 10:15:00|1749|1748.6|1748.8|1748.6|1749.4|1749.2|1748|1747.4|24080
1616408400000|2021-03-22 10:20:00|1749|1748.8|1745.6|1745.2|1749|1748.8|1744.4|1744.2|42950
1616408700000|2021-03-22 10:25:00|1745.4|1745|1744.8|1744.6|1746|1745.4|1744|1743.8|18121
1616409000000|2021-03-22 10:30:00|1745|1744.4|1743.6|1743|1745.6|1745.4|1742.2|1742|33478
1616409300000|2021-03-22 10:35:00|1743.4|1742.8|1744.4|1744|1744.8|1744.6|1742.2|1741.8|31755
1616409600000|2021-03-22 10:40:00|1744.6|1744.2|1745|1744.4|1745.6|1745.4|1743.4|1743.2|37126
1616409900000|2021-03-22 10:45:00|1744.8|1744.6|1745.2|1744.8|1746.4|1746.2|1744.2|1744|21660
1616410200000|2021-03-22 10:50:00|1745.4|1745|1743.6|1743.2|1745.8|1745.4|1743.4|1743|41501
1616410500000|2021-03-22 10:55:00|1743.8|1743.4|1743.8|1743.2|1744.8|1744.4|1743.2|1743|20376
1616410800000|2021-03-22 11:00:00|1744|1743.4|1743.8|1743.4|1744.6|1744.2|1742.8|1742.4|91752
1616411100000|2021-03-22 11:05:00|1743.6|1743|1741.4|1741|1743.6|1743.2|1740.2|1740|121465
1616411400000|2021-03-22 11:10:00|1741.6|1741.2|1739.6|1739.2|1742.2|1742|1739.4|1739|53599
1616411700000|2021-03-22 11:15:00|1739.8|1739.4|1742.6|1742.2|1742.6|1742.2|1739.8|1739.4|29441
1616412000000|2021-03-22 11:20:00|1742.8|1742.4|1742.6|1742.2|1744.2|1743.8|1741.6|1741.4|35913
1616412300000|2021-03-22 11:25:00|1742.4|1742|1741.6|1741.2|1742.6|1742.4|1741|1740.8|23044
1616412600000|2021-03-22 11:30:00|1741.4|1741|1740.8|1740.6|1742|1741.8|1740.2|1740|27712
1616412900000|2021-03-22 11:35:00|1740.6|1740.4|1742.2|1742|1743|1742.6|1740.2|1740|44152
1616413200000|2021-03-22 11:40:00|1742.4|1742.2|1743.4|1743.2|1743.6|1743.2|1742.4|1742|46929
1616413500000|2021-03-22 11:45:00|1743.6|1743.4|1744.8|1744.6|1746|1745.8|1743.6|1743.4|25177
1616413800000|2021-03-22 11:50:00|1744.6|1744.4|1746.4|1745.8|1747.4|1747.2|1744.6|1744.4|45095
1616414100000|2021-03-22 11:55:00|1746.6|1746|1749|1748.6|1749.4|1749|1746.6|1746|66171
1616414400000|2021-03-22 12:00:00|1749.2|1748.8|1747.6|1747.2|1749.8|1749.6|1746.4|1746|36554
1616414700000|2021-03-22 12:05:00|1747.4|1747|1747.6|1747.2|1748.2|1748|1746.4|1746|56530
1616415000000|2021-03-22 12:10:00|1747.8|1747.4|1746.8|1746.4|1748.8|1748.6|1746|1745.8|48594
1616415300000|2021-03-22 12:15:00|1747|1746.2|1746.2|1746|1747|1746.6|1745.2|1745|42126
1616415600000|2021-03-22 12:20:00|1746.4|1745.8|1749|1748.6|1750.2|1750|1746.2|1745.8|61750
1616415900000|2021-03-22 12:25:00|1748.8|1748.4|1747.2|1746.8|1749.2|1748.6|1746.6|1746|28568
1616416200000|2021-03-22 12:30:00|1747|1746.6|1749.8|1749.2|1749.8|1749.4|1746.2|1746|20903
1616416500000|2021-03-22 12:35:00|1749.6|1749|1749.2|1748.8|1749.8|1749.6|1748|1747.8|44920
1616416800000|2021-03-22 12:40:00|1749|1748.6|1746.8|1746.2|1749.2|1749|1746.6|1746.2|23041
1616417100000|2021-03-22 12:45:00|1747|1746.4|1747.4|1747|1748.2|1747.8|1746.4|1746|26865
1616417400000|2021-03-22 12:50:00|1747.6|1747.2|1750|1749.6|1750.8|1750.4|1747.2|1747|28326
1616417700000|2021-03-22 12:55:00|1749.8|1749.4|1748|1747.6|1750.2|1749.8|1748|1747.6|11323
1616418000000|2021-03-22 13:00:00|1747.8|1747.4|1751.6|1751.2|1752.4|1752|1746|1745.6|57920
1616418300000|2021-03-22 13:05:00|1751.8|1751.4|1749.2|1748.8|1752|1751.8|1748.8|1748.6|113178
1616418600000|2021-03-22 13:10:00|1749.4|1749|1748.6|1748.2|1750|1749.6|1748|1747.6|49846
1616418900000|2021-03-22 13:15:00|1748.4|1748|1749.8|1749.4|1749.8|1749.4|1747.8|1747.4|35073
1616419200000|2021-03-22 13:20:00|1749.6|1749.2|1748.4|1748|1750.2|1750|1747.8|1747.2|28994
1616419500000|2021-03-22 13:25:00|1748.2|1747.8|1749.4|1749|1751.8|1751.4|1747.6|1747.2|125320
1616419800000|2021-03-22 13:30:00|1749.2|1748.4|1743.6|1743|1749.4|1749|1741.8|1741.6|308728
1616420100000|2021-03-22 13:35:00|1743.4|1742.8|1743.4|1742.8|1746|1745.6|1742|1741.6|119655
1616420400000|2021-03-22 13:40:00|1743.6|1743|1744|1743.4|1746.8|1746.6|1740.6|1740.4|102527
1616420700000|2021-03-22 13:45:00|1744.2|1743.6|1745|1744.8|1745.4|1745|1741.4|1741|63537
1616421000000|2021-03-22 13:50:00|1745.2|1745|1746.4|1745.8|1749.6|1749|1745.2|1745|96482
1616421300000|2021-03-22 13:55:00|1746.6|1746|1744.6|1744.4|1747|1746.6|1743.8|1743.2|59484
1616421600000|2021-03-22 14:00:00|1744.8|1744.6|1746.2|1745.8|1746.2|1745.8|1741.4|1741|107623
1616421900000|2021-03-22 14:05:00|1746.4|1746|1743.8|1743.2|1747|1746.6|1742.8|1742.4|95498
1616422200000|2021-03-22 14:10:00|1744|1743.4|1745.2|1744.8|1746.2|1745.6|1742.4|1742|71587
1616422500000|2021-03-22 14:15:00|1745.4|1745|1748.6|1748.4|1749.6|1749.2|1744.2|1744|87573
1616422800000|2021-03-22 14:20:00|1748.4|1748.2|1746.8|1746.4|1749.2|1749|1745.4|1745.2|78135
1616423100000|2021-03-22 14:25:00|1746.6|1746.2|1743.8|1743.4|1746.6|1746.2|1742.6|1742.4|55747
1616423400000|2021-03-22 14:30:00|1744|1743.6|1744.6|1744.2|1747.4|1747.2|1743.8|1743.4|52284
1616423700000|2021-03-22 14:35:00|1744.4|1744|1746.4|1746|1747.2|1746.8|1743.6|1743.4|56851
1616424000000|2021-03-22 14:40:00|1746.6|1746.2|1749.2|1748.8|1749.8|1749.6|1744.4|1744.2|59523
1616424300000|2021-03-22 14:45:00|1749.4|1749|1750.2|1750|1752.6|1752.2|1748|1747.6|87506
1616424600000|2021-03-22 14:50:00|1750.4|1750.2|1750.2|1749.8|1751.6|1751.2|1749|1748.8|179873
1616424900000|2021-03-22 14:55:00|1750|1750|1750|1749.6|1751.2|1750.8|1748.6|1748.4|41725
1616425200000|2021-03-22 15:00:00|1750.4|1749.8|1748.2|1748|1752|1751.8|1748.2|1748|163557
1616425500000|2021-03-22 15:05:00|1748|1747.8|1744.4|1744|1748.4|1748|1744.2|1744|176497
1616425800000|2021-03-22 15:10:00|1744.2|1743.8|1742.2|1741.8|1745.2|1744.6|1740.2|1740|115032
1616426100000|2021-03-22 15:15:00|1742|1741.6|1742.6|1742.4|1743.2|1742.8|1741|1740.6|45659
1616426400000|2021-03-22 15:20:00|1742.8|1742.2|1745.6|1745.2|1747.2|1747|1742.4|1742.2|76785
1616426700000|2021-03-22 15:25:00|1745.4|1745|1745.4|1745.2|1745.8|1745.4|1744.6|1744.2|59428
1616427000000|2021-03-22 15:30:00|1745.6|1745.4|1749.2|1748.8|1749.4|1749.2|1745.4|1745|99121
1616427300000|2021-03-22 15:35:00|1749|1748.6|1749.4|1749.2|1752|1751.8|1748.8|1748.6|181210
1616427600000|2021-03-22 15:40:00|1749.2|1748.6|1748.8|1748.6|1749.8|1749.4|1747|1746.8|72030
1616427900000|2021-03-22 15:45:00|1749|1748.8|1748|1747.8|1749.4|1749.2|1747.6|1747.4|92405
1616428200000|2021-03-22 15:50:00|1748.2|1748|1748.4|1748|1750|1749.6|1747.6|1747.2|99942
1616428500000|2021-03-22 15:55:00|1748.2|1747.8|1749.8|1749.4|1750.4|1750.2|1747.6|1747.4|102496
1616428800000|2021-03-22 16:00:00|1750|1749.6|1749|1748.6|1750.6|1750.4|1748.2|1747.8|56126
1616429100000|2021-03-22 16:05:00|1748.8|1748.4|1748|1747.6|1749.8|1749.6|1747.6|1747.4|68101
1616429400000|2021-03-22 16:10:00|1747.8|1747.4|1747.4|1747|1748.2|1748|1747|1746.6|58259
1616429700000|2021-03-22 16:15:00|1747.2|1746.8|1746.8|1746.4|1748.6|1748.4|1745.8|1745.6|98586
1616430000000|2021-03-22 16:20:00|1746.6|1746.2|1746.6|1746.2|1747.2|1747|1745.6|1745.4|84834
1616430300000|2021-03-22 16:25:00|1746.4|1746|1746.6|1746.2|1747.2|1747|1745.4|1745|82106
1616486400000|2021-03-23 08:00:00|1726|1724.8|1720|1719.8|1727.8|1727.4|1718.6|1718.2|613373
1616486700000|2021-03-23 08:05:00|1719.8|1719.6|1720.8|1720.4|1722.6|1722.2|1716.2|1716|277348
1616487000000|2021-03-23 08:10:00|1721|1720.6|1722.2|1721|1724.2|1724|1720.8|1720.2|85715
1616487300000|2021-03-23 08:15:00|1722|1721.2|1718.4|1718|1722.4|1721.8|1715.8|1715.6|141684
1616487600000|2021-03-23 08:20:00|1718.6|1718.2|1721.4|1721|1721.4|1721|1718|1717.6|100106
1616487900000|2021-03-23 08:25:00|1721.6|1721.2|1720.2|1719.8|1721.8|1721.4|1717|1716.6|96519
1616488200000|2021-03-23 08:30:00|1719.8|1719.6|1718.4|1718|1720.4|1720|1716.2|1716|149031
1616488500000|2021-03-23 08:35:00|1718.2|1717.8|1720.6|1720.2|1721|1720.8|1717.4|1717|98067
1616488800000|2021-03-23 08:40:00|1720.4|1720|1721|1720.4|1722.8|1722.6|1719.6|1719.4|77514
1616489100000|2021-03-23 08:45:00|1721.2|1720.6|1723.4|1723.2|1724|1723.8|1720.2|1720|70855
1616489400000|2021-03-23 08:50:00|1723.6|1723.4|1722.4|1722|1727|1726.8|1722|1721.6|154966
1616489700000|2021-03-23 08:55:00|1722.6|1722.2|1725.4|1725.2|1727.4|1727|1722.6|1722.2|51793
1616490000000|2021-03-23 09:00:00|1725.6|1725.4|1725.4|1725.2|1727|1726.8|1723.6|1723|60286
1616490300000|2021-03-23 09:05:00|1725.2|1725|1724|1723.6|1726|1725.6|1723|1722.4|92009
1616490600000|2021-03-23 09:10:00|1723.8|1723.4|1723|1722.6|1726|1725.6|1722|1721.6|47154
1616490900000|2021-03-23 09:15:00|1722.8|1722.8|1717.8|1717.4|1722.8|1722.8|1717.2|1717|128831
1616491200000|2021-03-23 09:20:00|1718|1717.6|1715|1714.6|1718.8|1718.2|1714.2|1714|203581
1616491500000|2021-03-23 09:25:00|1715.2|1714.8|1712.6|1712.2|1716.2|1716|1711.6|1711.2|136913
1616491800000|2021-03-23 09:30:00|1712.8|1712.4|1711.8|1711.4|1713.2|1712.6|1710.6|1710.2|112764
1616492100000|2021-03-23 09:35:00|1711.6|1711.2|1712.2|1711.8|1715|1714.8|1710.8|1710.6|89934
1616492400000|2021-03-23 09:40:00|1712|1711.6|1710|1709.8|1713.6|1713.2|1710|1709.6|167496
1616492700000|2021-03-23 09:45:00|1710.2|1710|1705.8|1705.4|1711|1710.6|1704.2|1704|263922
1616493000000|2021-03-23 09:50:00|1705.6|1705.2|1704.4|1704.2|1706.8|1706.4|1702.4|1702.2|216535
1616493300000|2021-03-23 09:55:00|1704.6|1704.4|1699.6|1699.4|1705.6|1705.2|1698.6|1698.4|379417
1616493600000|2021-03-23 10:00:00|1699.4|1699.2|1696.4|1696.2|1700.6|1700.4|1696.4|1696.2|222903
1616493900000|2021-03-23 10:05:00|1696.6|1696.4|1699.2|1699|1700.4|1700|1696.4|1696.2|145326
1616494200000|2021-03-23 10:10:00|1699|1698.8|1697.4|1697.2|1702.2|1701.8|1697.4|1697.2|156328
1616494500000|2021-03-23 10:15:00|1697.2|1697|1698.2|1697.8|1699|1698.4|1695.2|1695|146371
1616494800000|2021-03-23 10:20:00|1698|1697.6|1697|1696.8|1699.4|1699.2|1697|1696.8|91427
1616495100000|2021-03-23 10:25:00|1697.2|1697|1697.6|1697.2|1697.6|1697.4|1693|1692.8|212076
1616495400000|2021-03-23 10:30:00|1697.4|1697|1695.2|1694.8|1697.4|1697.2|1694.8|1694.4|123289
1616495700000|2021-03-23 10:35:00|1695|1695|1692.4|1692.2|1695.6|1695.4|1691.6|1691.4|121478
1616496000000|2021-03-23 10:40:00|1692.2|1692|1692.2|1692|1694.2|1694|1691.4|1691.2|71941
1616496300000|2021-03-23 10:45:00|1692|1691.8|1695.4|1695.2|1695.8|1695.6|1692|1691.8|60520
1616496600000|2021-03-23 10:50:00|1695.2|1695|1694.8|1694.6|1696.2|1696|1694.4|1694.2|71614
1616496900000|2021-03-23 10:55:00|1694.6|1694.4|1695.4|1695.2|1697.6|1697.4|1693.8|1693.6|136292
1616497200000|2021-03-23 11:00:00|1695.6|1695|1694|1693.8|1697|1696.8|1692.4|1692.2|169154
1616497500000|2021-03-23 11:05:00|1694.2|1693.6|1696.2|1695.8|1696.4|1696|1693.6|1693.4|58651
1616497800000|2021-03-23 11:10:00|1696.4|1696|1696.8|1696.4|1697.2|1697|1695.6|1695.4|82989
1616498100000|2021-03-23 11:15:00|1696.6|1696.6|1697.2|1697|1698.4|1698.2|1696.6|1696.2|155087
1616498400000|2021-03-23 11:20:00|1697.6|1696.8|1696.4|1696.2|1697.6|1697.4|1695.8|1695.4|78957
1616498700000|2021-03-23 11:25:00|1696.6|1696.4|1697.2|1696.8|1698.8|1698.6|1696|1695.8|42329
1616499000000|2021-03-23 11:30:00|1697.4|1697|1697.6|1697.4|1699.4|1699|1696.6|1696.4|58896
1616499300000|2021-03-23 11:35:00|1697.8|1697.6|1698.2|1698|1699.2|1698.8|1697.4|1697.2|35109
1616499600000|2021-03-23 11:40:00|1698.4|1698.2|1698.6|1698.2|1699.6|1699.4|1697|1696.8|58758
1616499900000|2021-03-23 11:45:00|1698.8|1698.4|1697.6|1697.4|1699.8|1699.6|1697|1696.8|159260
1616500200000|2021-03-23 11:50:00|1697.8|1697.6|1697.8|1697.4|1699.2|1699|1697|1696.8|28734
1616500500000|2021-03-23 11:55:00|1697.6|1697.2|1696|1695.8|1697.8|1697.6|1696|1695.8|52554
1616500800000|2021-03-23 12:00:00|1695.8|1695.6|1693.8|1693.6|1696.4|1696.2|1693.6|1693.4|123834
1616501100000|2021-03-23 12:05:00|1693.6|1693.4|1694.4|1694.2|1694.8|1694.6|1693|1692.8|83260
1616501400000|2021-03-23 12:10:00|1694.6|1694.4|1697|1696.8|1697|1696.8|1694.4|1694.2|112081
1616501700000|2021-03-23 12:15:00|1697.2|1696.6|1695.6|1695.4|1697.4|1697.2|1695.4|1695.2|120012
1616502000000|2021-03-23 12:20:00|1695.4|1695.2|1694|1693.8|1696.8|1696.6|1694|1693.6|209119
1616502300000|2021-03-23 12:25:00|1694.2|1693.6|1689.6|1689.2|1694.2|1693.8|1687.8|1687.6|277246
1616502600000|2021-03-23 12:30:00|1689.8|1689.4|1691|1690.8|1691.6|1691.2|1689.4|1689|97060
1616502900000|2021-03-23 12:35:00|1691.2|1691|1692.4|1692.2|1693|1692.8|1690.8|1690.6|72349
1616503200000|2021-03-23 12:40:00|1692.6|1692.4|1692.8|1692.6|1694.2|1693.8|1692.2|1692|68325
1616503500000|2021-03-23 12:45:00|1693|1692.8|1694.2|1694|1694.2|1694|1692.4|1692.2|50692
1616503800000|2021-03-23 12:50:00|1694.4|1694.2|1692.2|1692|1694.8|1694.4|1691.6|1691.4|88789
1616504100000|2021-03-23 12:55:00|1692.4|1692.2|1693.2|1693|1694.6|1694.4|1692|1691.8|68330
1616504400000|2021-03-23 13:00:00|1693.4|1693.2|1695|1694.6|1696.4|1696|1693.4|1693|71487
1616504700000|2021-03-23 13:05:00|1694.8|1694.4|1693.2|1692.8|1695.2|1695|1692.4|1692.2|78978
1616505000000|2021-03-23 13:10:00|1693|1693|1692|1691.8|1694.4|1694.2|1690.8|1690.4|99141
1616505300000|2021-03-23 13:15:00|1691.8|1691.6|1693|1692.8|1693.2|1692.8|1690.8|1690.6|118446
1616505600000|2021-03-23 13:20:00|1692.8|1692.6|1693|1692.6|1693.6|1693.4|1692|1691.8|131952
1616505900000|2021-03-23 13:25:00|1692.8|1692.8|1690|1689.8|1694.4|1694.2|1690|1689.6|119169
1616506200000|2021-03-23 13:30:00|1689.8|1689.6|1689.6|1689|1692.2|1691.8|1682|1681.8|391690
1616506500000|2021-03-23 13:35:00|1689.8|1689.2|1692.2|1692|1693.8|1693.6|1687.8|1687.6|218283
1616506800000|2021-03-23 13:40:00|1692|1691.8|1693.8|1693.4|1695.6|1695.4|1691|1690.8|202919
1616507100000|2021-03-23 13:45:00|1693.6|1693.2|1694.2|1693.6|1698.8|1698.6|1691.8|1691.6|279637
1616507400000|2021-03-23 13:50:00|1694.4|1693.4|1695.2|1694.8|1697.4|1697|1693.2|1692.8|198607
1616507700000|2021-03-23 13:55:00|1695|1694.6|1696.6|1696.2|1697.4|1697.2|1694|1693.8|165606
1616508000000|2021-03-23 14:00:00|1696.8|1696.4|1694.4|1694.2|1698.8|1698.6|1693.6|1693.4|109000
1616508300000|2021-03-23 14:05:00|1694.2|1694|1693.6|1693.2|1695.4|1695.2|1691.6|1691.4|143202
1616508600000|2021-03-23 14:10:00|1693.4|1693.4|1693.6|1693.4|1696.6|1696.2|1692.8|1692.4|157968
1616508900000|2021-03-23 14:15:00|1693.8|1693.2|1697.8|1697.6|1699|1698.6|1693.6|1693.2|135882
1616509200000|2021-03-23 14:20:00|1698.2|1697.8|1695.2|1694.8|1699|1698.8|1694.4|1694|115799
1616509500000|2021-03-23 14:25:00|1695|1695|1694|1693.4|1695.6|1695.2|1693.2|1692.8|104324
1616509800000|2021-03-23 14:30:00|1693.8|1693.6|1690.4|1690|1694|1693.6|1689.6|1689.2|162914
1616510100000|2021-03-23 14:35:00|1690.2|1690.2|1686.4|1685.8|1690.4|1690.2|1683.2|1683|289822
1616510400000|2021-03-23 14:40:00|1686.2|1685.6|1685.4|1685|1686.4|1685.8|1682.2|1681.8|264938
1616510700000|2021-03-23 14:45:00|1685.2|1684.8|1686.2|1685.8|1687.2|1687|1684|1683.6|180738
1616511000000|2021-03-23 14:50:00|1686|1685.6|1687|1686.4|1687|1686.8|1682.6|1682.4|59117
1616511300000|2021-03-23 14:55:00|1686.8|1686.6|1682.4|1682|1687.8|1687.4|1681.6|1681.4|118503
1616511600000|2021-03-23 15:00:00|1682.2|1681.8|1680.2|1679.6|1682.8|1682.6|1679.4|1679.2|229635
1616511900000|2021-03-23 15:05:00|1680|1679.8|1682.6|1682.2|1683.4|1683.2|1679.8|1679.4|148233
1616512200000|2021-03-23 15:10:00|1682.4|1682|1691|1690.6|1691.4|1691.2|1681.8|1681.6|115166
1616512500000|2021-03-23 15:15:00|1691.2|1690.8|1691.8|1691.4|1692|1691.6|1688.4|1688.2|78564
1616512800000|2021-03-23 15:20:00|1691.6|1691.2|1690|1689.8|1692.6|1692.2|1688.8|1688.4|123793
1616513100000|2021-03-23 15:25:00|1690.2|1690|1690.6|1690.2|1691.6|1691.2|1689.6|1689.2|92091
1616513400000|2021-03-23 15:30:00|1690.4|1690|1689|1688.6|1690.4|1690.2|1687.8|1687.6|85089
1616513700000|2021-03-23 15:35:00|1689.2|1688.8|1689.6|1689.2|1690.2|1690|1688.8|1688.6|82301
1616514000000|2021-03-23 15:40:00|1689.4|1689|1688.8|1688.2|1690|1689.8|1687|1686.6|123148
1616514300000|2021-03-23 15:45:00|1688.6|1688.4|1689.6|1689.2|1690.6|1690.4|1687.8|1687.4|135098
1616514600000|2021-03-23 15:50:00|1689.4|1689|1687.8|1687.2|1689.6|1689.2|1687.4|1687.2|106107
1616514900000|2021-03-23 15:55:00|1687.6|1687.4|1689.4|1689|1689.8|1689.6|1686.4|1686|77801
1616515200000|2021-03-23 16:00:00|1689.6|1689.2|1691|1690.8|1691.2|1691|1688.6|1688.4|186806
1616515500000|2021-03-23 16:05:00|1691.2|1691|1690|1689.6|1693.8|1693.4|1690|1689.6|259220
1616515800000|2021-03-23 16:10:00|1689.8|1689.4|1690|1689.8|1690.6|1690.4|1688.8|1688.6|130205
1616516100000|2021-03-23 16:15:00|1690.2|1689.6|1690.8|1690.4|1691.8|1691.6|1689.4|1689.2|147107
1616516400000|2021-03-23 16:20:00|1691|1690.6|1690.8|1690.6|1691.8|1691.6|1689.4|1689|187892
1616516700000|2021-03-23 16:25:00|1691|1690.4|1688.6|1688.2|1691|1690.6|1688.2|1688|126219
1616572800000|2021-03-24 08:00:00|1668.6|1666.4|1666.4|1665.6|1672|1671.4|1665|1664|435079
1616573100000|2021-03-24 08:05:00|1666.2|1665.8|1668.6|1668.2|1674.2|1674|1665.4|1664.6|190398
1616573400000|2021-03-24 08:10:00|1668.4|1668|1675|1674.6|1675.4|1674.8|1667.4|1667|111060
1616573700000|2021-03-24 08:15:00|1675.2|1674.8|1673.6|1673.2|1675.2|1675|1671|1670.6|165573
1616574000000|2021-03-24 08:20:00|1673.8|1673.4|1671.4|1670.8|1675.4|1675|1670.2|1670|91233
1616574300000|2021-03-24 08:25:00|1671.2|1670.6|1669.8|1669.4|1672|1671.8|1669.6|1669.2|155762
1616574600000|2021-03-24 08:30:00|1670|1669.6|1672.4|1672|1673.8|1673.6|1669.6|1669.2|110917
1616574900000|2021-03-24 08:35:00|1672.6|1672.2|1671.4|1671.2|1675|1674.4|1670.8|1670.4|78938
1616575200000|2021-03-24 08:40:00|1671.6|1671.4|1673|1672.4|1673.4|1673.2|1671.2|1671|73713
1616575500000|2021-03-24 08:45:00|1673.2|1672.6|1677.8|1677.4|1678.8|1678.4|1673|1672.6|105196
1616575800000|2021-03-24 08:50:00|1677.6|1677.6|1674.4|1674|1680.4|1680.2|1673.8|1673.6|90708
1616576100000|2021-03-24 08:55:00|1674.6|1674.2|1673.4|1673|1676.6|1676.4|1673.2|1673|47351
1616576400000|2021-03-24 09:00:00|1673.6|1673.2|1675|1674.6|1675.8|1675.4|1672.8|1672.6|87907
1616576700000|2021-03-24 09:05:00|1675.2|1674.8|1678|1677.6|1678.6|1678.4|1674.4|1674|112967
1616577000000|2021-03-24 09:10:00|1678.2|1677.8|1683.6|1683.4|1685.8|1685.6|1678.2|1677.6|247840
1616577300000|2021-03-24 09:15:00|1683.8|1683.6|1691.4|1691|1691.4|1691|1683.2|1682.8|171342
1616577600000|2021-03-24 09:20:00|1691.2|1691.2|1696.2|1695.8|1696.6|1696.4|1689.8|1689.4|195399
1616577900000|2021-03-24 09:25:00|1696|1695.6|1698.4|1698.2|1700.8|1700.2|1695.4|1695.2|239854
1616578200000|2021-03-24 09:30:00|1698.6|1698.4|1696.6|1696.2|1701.6|1701.2|1696.2|1695.8|170678
1616578500000|2021-03-24 09:35:00|1696.4|1696|1696.6|1696|1697|1696.6|1692.6|1692.4|96260
1616578800000|2021-03-24 09:40:00|1696.4|1695.8|1697.2|1697|1700|1699.6|1696|1695.6|77208
1616579100000|2021-03-24 09:45:00|1697.4|1696.8|1698|1697.6|1698.2|1698|1696.4|1696|60622
1616579400000|2021-03-24 09:50:00|1698.2|1697.8|1698|1697.6|1699.8|1699.6|1695.8|1695.6|94238
1616579700000|2021-03-24 09:55:00|1697.8|1697.4|1699|1698.8|1701|1700.6|1697|1696.6|154579
1616580000000|2021-03-24 10:00:00|1699.2|1699|1697.8|1697.6|1699.4|1699.2|1696.6|1696.2|99691
1616580300000|2021-03-24 10:05:00|1698|1697.8|1697.8|1697.6|1702|1701.6|1697.6|1697.2|175015
1616580600000|2021-03-24 10:10:00|1698|1697.8|1700.8|1700.6|1703.2|1703|1698|1697.8|210843
1616580900000|2021-03-24 10:15:00|1701|1700.8|1706.2|1706|1706.2|1706|1700.8|1700.6|142991
1616581200000|2021-03-24 10:20:00|1706.4|1706.2|1708|1707.8|1708.8|1708.6|1706.4|1706.2|162314
1616581500000|2021-03-24 10:25:00|1708.2|1708|1705.8|1705.6|1708.6|1708.4|1705.6|1705.4|94212
1616581800000|2021-03-24 10:30:00|1705.6|1705.4|1701.2|1701|1706.6|1706.2|1700.6|1700.2|134069
1616582100000|2021-03-24 10:35:00|1701.4|1701.2|1697.8|1697.6|1703|1702.6|1697.2|1697|92819
1616582400000|2021-03-24 10:40:00|1698|1697.8|1691|1690.6|1698.2|1698|1690.6|1690.4|157122
1616582700000|2021-03-24 10:45:00|1690.8|1690.4|1690.8|1690.6|1692.6|1692.2|1689.4|1689.2|150018
1616583000000|2021-03-24 10:50:00|1691|1690.8|1690|1689.6|1692|1691.8|1688.8|1688.6|198648
1616583300000|2021-03-24 10:55:00|1689.6|1689.4|1692.6|1692.2|1693.6|1693.4|1689.4|1689.2|103979
1616583600000|2021-03-24 11:00:00|1692.8|1692.4|1691.6|1691.4|1694.4|1694.2|1690.4|1690.2|120153
1616583900000|2021-03-24 11:05:00|1691.4|1691.2|1698.4|1698|1700|1699.8|1691.4|1691|383582
1616584200000|2021-03-24 11:10:00|1698.6|1698.2|1700.8|1700.6|1702.4|1702|1698.2|1698|141895
1616584500000|2021-03-24 11:15:00|1701|1700.4|1701.2|1701|1701.8|1701.6|1700.2|1700|41496
1616584800000|2021-03-24 11:20:00|1701.4|1701.2|1703|1702.6|1703.8|1703.6|1701|1700.8|89566
1616585100000|2021-03-24 11:25:00|1702.8|1702.8|1700.8|1700.4|1702.8|1702.8|1699.4|1699.2|51898
1616585400000|2021-03-24 11:30:00|1700.6|1700.6|1701.2|1701|1703|1702.8|1700.4|1700.2|106048
1616585700000|2021-03-24 11:35:00|1701.4|1701.2|1702.4|1702.2|1704.4|1704.2|1700.8|1700.6|67443
1616586000000|2021-03-24 11:40:00|1702.2|1702|1700.8|1700.6|1703.8|1703.4|1700.8|1700.6|42704
1616586300000|2021-03-24 11:45:00|1701|1700.8|1698.8|1698.4|1702.6|1702.4|1698.2|1698|80047
1616586600000|2021-03-24 11:50:00|1698.6|1698.2|1695.8|1695.6|1699|1698.6|1695|1694.6|50083
1616586900000|2021-03-24 11:55:00|1695.6|1695.4|1690.6|1690.4|1695.8|1695.4|1690.6|1690.4|75085
1616587200000|2021-03-24 12:00:00|1690.4|1690.2|1693|1692.8|1693.4|1693|1690.4|1690.2|64314
1616587500000|2021-03-24 12:05:00|1693.2|1692.6|1695.6|1695.4|1696.4|1696|1693|1692.6|97089
1616587800000|2021-03-24 12:10:00|1695.4|1695.2|1695.4|1695|1696.8|1696.6|1694.2|1693.8|31433
1616588100000|2021-03-24 12:15:00|1695.2|1695.2|1693.6|1693.4|1695.6|1695.4|1693.6|1693.4|33553
1616588400000|2021-03-24 12:20:00|1693.8|1693.6|1694.6|1694.4|1695.6|1695.4|1693|1692.8|40998
1616588700000|2021-03-24 12:25:00|1694.4|1694.2|1694|1693.8|1696.4|1696.2|1693.8|1693.4|15516
1616589000000|2021-03-24 12:30:00|1694.2|1693.4|1691.6|1691.4|1694.2|1693.6|1690.4|1690.2|42810
1616589300000|2021-03-24 12:35:00|1691.4|1691.2|1693|1692.8|1693.2|1693|1690.4|1690.2|44907
1616589600000|2021-03-24 12:40:00|1692.8|1692.6|1690.6|1690.4|1692.8|1692.6|1690.6|1690.4|54496
1616589900000|2021-03-24 12:45:00|1690.4|1690.2|1689.4|1689|1691.4|1691.2|1687.8|1687.4|106313
1616590200000|2021-03-24 12:50:00|1689.2|1688.8|1691|1690.8|1691.4|1691|1687.2|1687|66411
1616590500000|2021-03-24 12:55:00|1690.8|1690.6|1687.8|1687.6|1690.8|1690.6|1687.6|1687.4|36996
1616590800000|2021-03-24 13:00:00|1687.6|1687.4|1686.2|1686|1688.8|1688.4|1686|1685.8|61607
1616591100000|2021-03-24 13:05:00|1686.4|1686.2|1689.4|1689|1689.8|1689.6|1686.4|1686.2|48478
1616591400000|2021-03-24 13:10:00|1689.6|1689.2|1689.2|1689|1690.4|1690|1688|1687.8|26946
1616591700000|2021-03-24 13:15:00|1689.4|1689.2|1688.8|1688.6|1690|1689.8|1688.2|1688|44814
1616592000000|2021-03-24 13:20:00|1689|1688.8|1688.2|1688|1689|1688.8|1687.2|1687|43121
1616592300000|2021-03-24 13:25:00|1688.4|1688.2|1689.8|1689.6|1690.2|1690|1688.2|1688|52297
1616592600000|2021-03-24 13:30:00|1689.6|1689.4|1697.4|1696.8|1700.6|1700.4|1689.6|1689.4|354616
1616592900000|2021-03-24 13:35:00|1697.8|1697|1700|1699.6|1701|1700.6|1696|1695.6|192828
1616593200000|2021-03-24 13:40:00|1700.2|1699.8|1700|1699.6|1701.4|1701|1697.6|1697|98172
1616593500000|2021-03-24 13:45:00|1699.8|1699.8|1699|1698.8|1702.8|1702.6|1699|1698.8|205958
1616593800000|2021-03-24 13:50:00|1698.8|1698.6|1694.4|1694.2|1700.6|1700.2|1693.6|1693.2|151076
1616594100000|2021-03-24 13:55:00|1694.6|1694|1696.6|1696.4|1697|1696.8|1693.6|1693.2|91496
1616594400000|2021-03-24 14:00:00|1696.4|1696.2|1697.6|1697.4|1702.6|1702.2|1696.4|1696.2|123778
1616594700000|2021-03-24 14:05:00|1697.4|1697.2|1700.6|1700|1701.8|1701.6|1697.4|1697.2|118824
1616595000000|2021-03-24 14:10:00|1700.4|1699.8|1705.4|1705|1707.4|1707.2|1700|1699.6|152638
1616595300000|2021-03-24 14:15:00|1705.6|1705.2|1702.8|1702.4|1705.8|1705.4|1701.2|1700.8|193872
1616595600000|2021-03-24 14:20:00|1702.6|1702.2|1706.8|1706.4|1709.2|1708.8|1702.4|1702|149492
1616595900000|2021-03-24 14:25:00|1707|1706.6|1706.6|1706.2|1708.6|1708.2|1705|1704.6|205219
1616596200000|2021-03-24 14:30:00|1706.4|1705.8|1701.6|1701|1706.8|1706|1699.8|1699.4|199374
1616596500000|2021-03-24 14:35:00|1701.8|1701.2|1704.8|1704.4|1707.4|1706.8|1700.6|1700.2|143685
1616596800000|2021-03-24 14:40:00|1705|1704.6|1706.4|1706|1707.6|1707.2|1704.2|1704|80849
1616597100000|2021-03-24 14:45:00|1706.6|1705.8|1708.8|1708.2|1709.2|1709|1706.2|1705.8|128771
1616597400000|2021-03-24 14:50:00|1709|1708.4|1707.4|1706.8|1710.6|1710.2|1707|1706.6|389339
1616597700000|2021-03-24 14:55:00|1707.6|1707.2|1706.2|1706|1709|1708.6|1705.2|1704.8|203014
1616598000000|2021-03-24 15:00:00|1706.4|1706.2|1707|1706.6|1707.8|1707.4|1705.2|1704.8|128518
1616598300000|2021-03-24 15:05:00|1707.2|1706.8|1705.6|1705.4|1708.2|1708|1705.2|1704.8|311382
1616598600000|2021-03-24 15:10:00|1705.4|1705.2|1704.8|1704.6|1708.4|1708.2|1702.4|1701.2|580841
1616598900000|2021-03-24 15:15:00|1705|1704.8|1708.2|1707.8|1708.6|1708.4|1704.6|1704.4|201755
1616599200000|2021-03-24 15:20:00|1708|1707.6|1705|1704.8|1709.2|1708.8|1703.2|1702.8|136913
1616599500000|2021-03-24 15:25:00|1705.2|1705|1705.8|1705.4|1707.6|1707.4|1704.2|1704|118460
1616599800000|2021-03-24 15:30:00|1705.6|1705.2|1705.4|1705.2|1707.2|1707|1705.2|1705|117926
1616600100000|2021-03-24 15:35:00|1705.2|1705|1707.8|1707.6|1711|1710.8|1704.6|1704.4|190364
1616600400000|2021-03-24 15:40:00|1708|1707.4|1705.8|1705.6|1709|1708.6|1705|1704.8|155428
1616600700000|2021-03-24 15:45:00|1705.6|1705.4|1705|1704.6|1706.6|1706.4|1704.2|1704|143641
1616601000000|2021-03-24 15:50:00|1704.8|1704.8|1707.6|1707.4|1708.4|1708.2|1704.8|1704.4|98857
1616601300000|2021-03-24 15:55:00|1707.4|1707.2|1709|1708.4|1709.4|1709.2|1704.6|1704.4|136195
1616601600000|2021-03-24 16:00:00|1709.2|1708.6|1711.6|1711.4|1711.8|1711.6|1708.8|1708.6|166741
1616601900000|2021-03-24 16:05:00|1711.8|1711.2|1715.2|1715|1715.6|1715.2|1711.2|1711|222094
1616602200000|2021-03-24 16:10:00|1715.4|1715.2|1715.2|1715|1716.8|1716.4|1714|1713.8|151797
1616602500000|2021-03-24 16:15:00|1715|1714.8|1715.8|1715.6|1716.4|1716.2|1714|1713.8|219449
1616602800000|2021-03-24 16:20:00|1716|1715.8|1718|1717.8|1718.6|1718.4|1715.8|1715.6|230654
1616603100000|2021-03-24 16:25:00|1718.2|1718|1719.2|1718.6|1720.6|1720.2|1717.6|1717.4|315405
1616659200000|2021-03-25 08:00:00|1712|1711|1705.2|1704.6|1712|1711|1701.4|1701|348850
1616659500000|2021-03-25 08:05:00|1705|1704.4|1702.8|1702|1706|1705.2|1696.8|1695.4|220080
1616659800000|2021-03-25 08:10:00|1703|1702.2|1701|1700.4|1704.8|1704.4|1700.8|1700.4|116392
1616660100000|2021-03-25 08:15:00|1700.8|1700.6|1699.2|1698.6|1702|1701.6|1696.6|1696.4|110688
1616660400000|2021-03-25 08:20:00|1699|1698.8|1698.6|1698.2|1699.4|1699.2|1693.4|1693.2|173278
1616660700000|2021-03-25 08:25:00|1698.8|1698.4|1697|1696.4|1699.2|1698.8|1696|1695.4|56904
1616661000000|2021-03-25 08:30:00|1696.8|1696.6|1699.8|1699.4|1700.4|1700.2|1696.8|1696.6|55819
1616661300000|2021-03-25 08:35:00|1699.6|1699.2|1701.8|1701.4|1703.4|1703|1699.4|1698.8|37190
1616661600000|2021-03-25 08:40:00|1702|1701.6|1702.2|1701.8|1703|1702.6|1700.8|1700.4|33984
1616661900000|2021-03-25 08:45:00|1702|1702|1699.6|1699.4|1702.4|1702.2|1698.8|1698.4|41530
1616662200000|2021-03-25 08:50:00|1699.4|1699.2|1695.6|1695.4|1699.8|1699.6|1695|1694.8|78638
1616662500000|2021-03-25 08:55:00|1695.8|1695.6|1691|1690.6|1696|1695.8|1690.8|1690.4|93365
1616662800000|2021-03-25 09:00:00|1690.8|1690.4|1690.6|1690.2|1691.2|1691|1688.4|1688|74234
1616663100000|2021-03-25 09:05:00|1690.8|1690.4|1691|1690.8|1691.6|1691.4|1688.2|1688|70259
1616663400000|2021-03-25 09:10:00|1691.2|1691|1692.6|1692.2|1694|1693.8|1690.8|1690.4|48319
1616663700000|2021-03-25 09:15:00|1692.4|1692|1691.4|1691|1692.4|1692|1690.6|1690.4|58436
1616664000000|2021-03-25 09:20:00|1691.2|1690.8|1691.4|1691|1692.2|1691.8|1689.6|1689.2|122574
1616664300000|2021-03-25 09:25:00|1691.6|1691.2|1689.8|1689.6|1691.8|1691.4|1689.8|1689.4|46786
1616664600000|2021-03-25 09:30:00|1690|1689.4|1688|1687.8|1690|1689.4|1686.8|1686.6|91923
1616664900000|2021-03-25 09:35:00|1687.8|1687.6|1686.4|1686.2|1688.6|1688.4|1686|1685.8|115898
1616665200000|2021-03-25 09:40:00|1686.6|1686.4|1685.6|1685.4|1686.6|1686.4|1683.8|1683.6|101077
1616665500000|2021-03-25 09:45:00|1685.4|1685.2|1686.6|1686.4|1687.2|1686.8|1684.4|1684.2|65636
1616665800000|2021-03-25 09:50:00|1686.8|1686.6|1687.2|1686.8|1688|1687.8|1685|1684.8|72484
1616666100000|2021-03-25 09:55:00|1687|1687|1690|1689.6|1690.8|1690.4|1687|1686.8|34291
1616666400000|2021-03-25 10:00:00|1689.8|1689.8|1690.2|1690|1691.6|1691.2|1687.8|1687.6|116075
1616666700000|2021-03-25 10:05:00|1690.4|1690.2|1692.4|1692|1692.6|1692.4|1689.8|1689.6|47063
1616667000000|2021-03-25 10:10:00|1692.2|1691.8|1689.4|1689|1693.4|1693|1688.8|1688.4|31193
1616667300000|2021-03-25 10:15:00|1689.2|1688.8|1688.4|1688|1689.4|1689|1687.4|1687.2|60802
1616667600000|2021-03-25 10:20:00|1688.2|1687.8|1688.4|1688.2|1688.6|1688.4|1686.8|1686.4|61350
1616667900000|2021-03-25 10:25:00|1688.6|1688.4|1689.8|1689.6|1690.4|1690.2|1688.4|1688.2|75231
1616668200000|2021-03-25 10:30:00|1690|1689.8|1688|1687.8|1690.8|1690.4|1686.2|1686|45873
1616668500000|2021-03-25 10:35:00|1688.2|1687.6|1692.2|1691.8|1692.4|1691.8|1687.8|1687.6|29911
1616668800000|2021-03-25 10:40:00|1692|1691.6|1691.4|1691|1692.6|1692.2|1690.6|1690.4|60011
1616669100000|2021-03-25 10:45:00|1691.2|1691.2|1692|1691.6|1692.6|1692.2|1690.4|1690|32183
1616669400000|2021-03-25 10:50:00|1691.8|1691.4|1692|1691.8|1693.2|1692.8|1691.2|1690.8|27112
1616669700000|2021-03-25 10:55:00|1692.2|1692|1691|1690.8|1692.6|1692.4|1690.4|1690.2|43193
1616670000000|2021-03-25 11:00:00|1690.8|1690.6|1688.8|1688.6|1691.8|1691.6|1688.8|1688.4|70356
1616670300000|2021-03-25 11:05:00|1688.6|1688.4|1689.4|1689.2|1689.8|1689.6|1687.4|1687.2|62295
1616670600000|2021-03-25 11:10:00|1689.6|1689.4|1688.4|1688.2|1689.6|1689.4|1686.4|1686.2|86711
1616670900000|2021-03-25 11:15:00|1688.6|1688|1686.6|1686.2|1688.6|1688.4|1686.2|1685.8|57102
1616671200000|2021-03-25 11:20:00|1686.8|1686.4|1685.6|1685.2|1688|1687.8|1685.2|1685|33021
1616671500000|2021-03-25 11:25:00|1685.4|1685|1681.2|1680.8|1685.4|1685.2|1680.8|1680.6|177972
1616671800000|2021-03-25 11:30:00|1681|1680.6|1678.8|1678.6|1681.4|1681|1678.2|1678|223612
1616672100000|2021-03-25 11:35:00|1678.6|1678.4|1675.6|1675.2|1678.8|1678.6|1675.4|1675.2|119567
1616672400000|2021-03-25 11:40:00|1675.4|1675.4|1671|1670.8|1675.8|1675.6|1670.6|1670.2|182201
1616672700000|2021-03-25 11:45:00|1671.2|1671|1671.8|1671.6|1672.4|1672.2|1669|1668.8|134022
1616673000000|2021-03-25 11:50:00|1672|1671.8|1665|1664.4|1672.6|1672.2|1662.8|1662.6|170278
1616673300000|2021-03-25 11:55:00|1664.8|1664.2|1667.4|1667|1669.6|1669.4|1664.4|1664.2|64273
1616673600000|2021-03-25 12:00:00|1667.6|1667.2|1667.2|1666.6|1669|1668.8|1664|1663.8|64916
1616673900000|2021-03-25 12:05:00|1667|1666.4|1668|1667.6|1668.8|1668.4|1665.6|1665.4|75644
1616674200000|2021-03-25 12:10:00|1667.8|1667.4|1665.6|1665.4|1669.4|1669.2|1665.2|1665|106432
1616674500000|2021-03-25 12:15:00|1665.4|1665.2|1667.2|1667|1668|1667.8|1664.4|1664|70143
1616674800000|2021-03-25 12:20:00|1667.4|1666.8|1668|1667.6|1669.2|1669|1666|1665.8|28919
1616675100000|2021-03-25 12:25:00|1668.2|1667.8|1667.4|1666.4|1668.6|1668.4|1666|1665.4|17409
1616675400000|2021-03-25 12:30:00|1667.2|1666.6|1667|1666.2|1668.4|1668|1665.2|1665|90470
1616675700000|2021-03-25 12:35:00|1666.8|1666|1664.6|1664.2|1666.8|1666.4|1664|1663.8|106014
1616676000000|2021-03-25 12:40:00|1664.4|1664|1658.8|1658.4|1665.4|1665.2|1657.8|1657.6|385022
1616676300000|2021-03-25 12:45:00|1658.6|1658.6|1663.4|1663|1663.8|1663.4|1657.4|1657.2|106255
1616676600000|2021-03-25 12:50:00|1663.6|1663.4|1664.8|1664.4|1667|1666.8|1662.4|1662|113924
1616676900000|2021-03-25 12:55:00|1664.6|1664.2|1669.4|1669|1669.6|1669.4|1664|1663.6|95094
1616677200000|2021-03-25 13:00:00|1669.2|1668.8|1671|1670.8|1672.2|1671.8|1667.4|1667|170972
1616677500000|2021-03-25 13:05:00|1670.8|1670.6|1663.8|1663.6|1670.8|1670.6|1663|1662.2|165080
1616677800000|2021-03-25 13:10:00|1663.6|1663.4|1664.6|1664|1665.6|1665.2|1663.2|1662.8|52994
1616678100000|2021-03-25 13:15:00|1664.4|1664.2|1665.8|1665.4|1666.6|1666.4|1663.4|1663|55393
1616678400000|2021-03-25 13:20:00|1666|1665.6|1669.2|1668.8|1669.6|1669.2|1664.8|1664.4|66967
1616678700000|2021-03-25 13:25:00|1669.4|1669|1666|1665.4|1669.8|1669.4|1664.4|1664|35180
1616679000000|2021-03-25 13:30:00|1665.8|1665.6|1663.8|1663.4|1672|1671.6|1661.6|1661.2|241624
1616679300000|2021-03-25 13:35:00|1664|1663.2|1665|1664.6|1668.4|1668|1663.2|1662.8|121108
1616679600000|2021-03-25 13:40:00|1665.2|1664.8|1668|1667.6|1671|1670.8|1664.4|1664.2|111245
1616679900000|2021-03-25 13:45:00|1667.8|1667.4|1669.2|1668.8|1671.6|1671.4|1666.6|1666.4|91265
1616680200000|2021-03-25 13:50:00|1669|1668.6|1663.4|1663|1669.4|1669.2|1662.6|1662.2|149482
1616680500000|2021-03-25 13:55:00|1663.2|1662.8|1663.4|1663|1663.6|1663|1659.2|1658.8|199269
1616680800000|2021-03-25 14:00:00|1663.2|1663.4|1667.8|1667.4|1670|1669.6|1661.6|1661.4|137541
1616681100000|2021-03-25 14:05:00|1668|1667.6|1667.2|1666.8|1668.4|1668|1664.8|1664.4|96383
1616681400000|2021-03-25 14:10:00|1667|1666.6|1667.8|1667.4|1672|1671.8|1666.8|1666.4|151328
1616681700000|2021-03-25 14:15:00|1667.6|1667.6|1664.4|1664|1667.6|1667.6|1661.2|1661|114636
1616682000000|2021-03-25 14:20:00|1664.6|1664.2|1666.6|1666|1669|1668.6|1661|1660.6|81012
1616682300000|2021-03-25 14:25:00|1666.8|1666.2|1664.4|1664|1668.4|1668|1663.8|1663.4|70147
1616682600000|2021-03-25 14:30:00|1664.6|1664.2|1667|1666.8|1669|1668.8|1663.4|1663|93967
1616682900000|2021-03-25 14:35:00|1667.2|1666.6|1665.2|1664.8|1667.2|1666.8|1662.4|1662|113367
1616683200000|2021-03-25 14:40:00|1665.4|1665|1657.8|1657.4|1665.8|1665.2|1656.4|1656.2|230278
1616683500000|2021-03-25 14:45:00|1658|1657.6|1652.8|1652.2|1660.6|1660.2|1651.8|1651.6|216156
1616683800000|2021-03-25 14:50:00|1653|1652.4|1651.8|1651.4|1654.2|1654|1650.8|1650.4|224089
1616684100000|2021-03-25 14:55:00|1651.6|1651.2|1652.8|1652.4|1653.4|1653|1647.8|1647.6|536977
1616684400000|2021-03-25 15:00:00|1652.6|1652.6|1645.8|1645.2|1653.2|1652.8|1645.2|1645|179838
1616684700000|2021-03-25 15:05:00|1645.6|1645.4|1649.8|1649.6|1652.4|1651.8|1645.4|1645.2|195271
1616685000000|2021-03-25 15:10:00|1649.6|1649.4|1656.6|1656.4|1657|1656.4|1648.6|1648.4|205042
1616685300000|2021-03-25 15:15:00|1656.4|1656.2|1664.2|1663.8|1664.2|1664|1655.4|1655|130184
1616685600000|2021-03-25 15:20:00|1664|1663.6|1665.8|1665.6|1665.8|1665.6|1661|1660.8|113706
1616685900000|2021-03-25 15:25:00|1665.6|1665.4|1666.2|1665.8|1666.6|1666.2|1661.8|1661.4|177675
1616686200000|2021-03-25 15:30:00|1666.4|1666|1666.6|1666.2|1667.4|1667|1664.2|1664|132970
1616686500000|2021-03-25 15:35:00|1666.4|1666.4|1668.2|1668|1669.6|1669.4|1665.4|1665|122577
1616686800000|2021-03-25 15:40:00|1668.4|1667.8|1666.8|1666.4|1670|1669.8|1666.8|1666.4|83367
1616687100000|2021-03-25 15:45:00|1667|1666.6|1666.6|1666.2|1668.4|1668|1663.8|1663.4|120077
1616687400000|2021-03-25 15:50:00|1666.4|1666|1669|1668.6|1670.2|1669.8|1666.2|1666|80689
1616687700000|2021-03-25 15:55:00|1668.8|1668.8|1672.4|1672|1672.4|1672.2|1667.8|1667.6|94742
1616688000000|2021-03-25 16:00:00|1672.2|1671.8|1673.6|1673.2|1674.6|1674.2|1671.8|1671.6|134790
1616688300000|2021-03-25 16:05:00|1673.4|1673|1672.2|1671.8|1673.4|1673|1669.6|1669.2|169350
1616688600000|2021-03-25 16:10:00|1672.4|1672|1671.4|1671|1673.8|1673.6|1671|1670.8|101093
1616688900000|2021-03-25 16:15:00|1671.6|1671.2|1675.6|1675.4|1675.8|1675.6|1671|1670.8|104747
1616689200000|2021-03-25 16:20:00|1675.8|1675.6|1676.4|1676.2|1676.6|1676.4|1674.8|1674.4|179597
1616689500000|2021-03-25 16:25:00|1676.6|1676.4|1678.2|1677.6|1679|1678.8|1675.6|1675.4|152723
1616745600000|2021-03-26 08:00:00|1704|1702.2|1699.4|1698.8|1707|1706.4|1698.2|1697.4|716264
1616745900000|2021-03-26 08:05:00|1699|1699|1709|1708.6|1709.2|1709|1699|1698.2|438251
1616746200000|2021-03-26 08:10:00|1709.2|1708.4|1704.4|1703.8|1710|1709.8|1704|1703.6|221107
1616746500000|2021-03-26 08:15:00|1704.6|1704|1705.4|1705|1709|1708.6|1704.2|1704|151300
1616746800000|2021-03-26 08:20:00|1705.6|1705.2|1708.8|1708.6|1710|1709.8|1704.8|1704.4|126804
1616747100000|2021-03-26 08:25:00|1709|1708.8|1705.2|1704.8|1710.2|1710|1704.6|1704.2|75387
1616747400000|2021-03-26 08:30:00|1705.4|1705|1704.6|1704.4|1705.8|1705.4|1702.8|1702.4|126072
1616747700000|2021-03-26 08:35:00|1704.4|1704.2|1704|1703.8|1705|1704.6|1702.4|1702|44109
1616748000000|2021-03-26 08:40:00|1704.2|1704|1703|1702.6|1705.8|1704.8|1702.2|1702|164648
1616748300000|2021-03-26 08:45:00|1702.8|1702.8|1701.4|1701.2|1702.8|1702.8|1700.8|1700.4|46007
1616748600000|2021-03-26 08:50:00|1701.2|1701|1696.2|1695.8|1701.2|1701.2|1695.4|1695.2|340779
1616748900000|2021-03-26 08:55:00|1695.8|1695.6|1693.2|1692.8|1696.4|1696.2|1691.8|1691.4|85744
1616749200000|2021-03-26 09:00:00|1693.4|1692.6|1697|1696.4|1697.2|1696.6|1692.8|1692.4|92885
1616749500000|2021-03-26 09:05:00|1696.6|1696.6|1695.8|1695.4|1697|1696.6|1693.6|1693.2|103022
1616749800000|2021-03-26 09:10:00|1695.6|1695.2|1695.4|1695.2|1697|1696.6|1693.8|1693.4|34717
1616750100000|2021-03-26 09:15:00|1695.2|1695|1695.4|1695|1695.8|1695.4|1691.4|1691|102328
1616750400000|2021-03-26 09:20:00|1695.2|1695.2|1697.4|1696.8|1697.6|1697.4|1694.8|1694.4|48921
1616750700000|2021-03-26 09:25:00|1697.6|1697|1698|1697.6|1699|1698.8|1696.8|1696.6|44893
1616751000000|2021-03-26 09:30:00|1697.8|1697.4|1697.6|1697.2|1698.6|1698.4|1696|1695.8|73043
1616751300000|2021-03-26 09:35:00|1697.8|1697.4|1697.4|1697|1698.4|1698|1696.4|1696|43702
1616751600000|2021-03-26 09:40:00|1697.6|1697.2|1699|1698.6|1699.6|1699|1695.6|1695.4|42803
1616751900000|2021-03-26 09:45:00|1699.2|1698.8|1701.8|1701.4|1702.4|1702.2|1697.8|1697.2|58338
1616752200000|2021-03-26 09:50:00|1701.6|1701.6|1704|1703.8|1704.2|1704|1701.4|1701|51547
1616752500000|2021-03-26 09:55:00|1703.8|1703.6|1706.4|1706|1706.8|1706.4|1703.6|1703.2|47319
1616752800000|2021-03-26 10:00:00|1706.6|1706.2|1705|1704.6|1706.8|1706.4|1704.4|1704.2|53163
1616753100000|2021-03-26 10:05:00|1705.2|1704.8|1705.2|1705|1705.6|1705.2|1703.4|1703.2|51715
1616753400000|2021-03-26 10:10:00|1705.4|1705.2|1704.4|1704.2|1706.6|1706.4|1704.4|1704|33786
1616753700000|2021-03-26 10:15:00|1704.2|1704|1704|1703.6|1705|1704.6|1702.6|1702.2|99998
1616754000000|2021-03-26 10:20:00|1704.2|1703.8|1704.4|1704|1705.2|1704.8|1703.6|1703.4|90768
1616754300000|2021-03-26 10:25:00|1704.2|1704.2|1703.8|1703.4|1705.4|1705.2|1703.8|1703.4|31834
1616754600000|2021-03-26 10:30:00|1703.6|1703.2|1701|1700.6|1703.8|1703.4|1701|1700.6|77717
1616754900000|2021-03-26 10:35:00|1701.2|1700.8|1702|1701.4|1703.6|1703.2|1700.4|1700.2|35886
1616755200000|2021-03-26 10:40:00|1701.8|1701.6|1702.4|1702|1703|1702.8|1701.4|1701|10080
1616755500000|2021-03-26 10:45:00|1702.2|1701.8|1704.6|1704.2|1705|1704.8|1701.8|1701.6|17397
1616755800000|2021-03-26 10:50:00|1704.4|1704|1706.2|1705.8|1706.6|1706.2|1704.2|1703.8|39778
1616756100000|2021-03-26 10:55:00|1706|1705.6|1705.8|1705.4|1706.2|1706|1704.4|1704.2|79382
1616756400000|2021-03-26 11:00:00|1705.6|1705.6|1706.6|1706.2|1708.6|1708.2|1704.2|1704|153220
1616756700000|2021-03-26 11:05:00|1706.8|1706.6|1708.2|1708|1708.8|1708.4|1705.4|1705.2|74296
1616757000000|2021-03-26 11:10:00|1708.4|1707.8|1707.2|1707|1709.8|1709.4|1706.6|1706.4|227441
1616757300000|2021-03-26 11:15:00|1707.4|1707.2|1708.4|1708.2|1708.8|1708.6|1706.8|1706.4|39059
1616757600000|2021-03-26 11:20:00|1708.6|1708.4|1708|1707.6|1708.8|1708.6|1706.8|1706.6|26287
1616757900000|2021-03-26 11:25:00|1707.8|1707.8|1707.4|1707.2|1709.2|1709|1707.2|1706.8|31976
1616758200000|2021-03-26 11:30:00|1707.2|1707|1709.4|1709.2|1709.4|1709.2|1706.2|1705.8|39306
1616758500000|2021-03-26 11:35:00|1709.2|1709|1710|1709.8|1710.6|1710.4|1709.2|1709|116621
1616758800000|2021-03-26 11:40:00|1709.8|1709.6|1710|1709.8|1710.4|1710|1708.6|1708.4|35655
1616759100000|2021-03-26 11:45:00|1710.2|1710|1710|1709.8|1710.6|1710.2|1709.4|1709|27287
1616759400000|2021-03-26 11:50:00|1710.2|1710|1710.2|1710|1711.8|1711.4|1709.2|1709|70759
1616759700000|2021-03-26 11:55:00|1710.4|1710.2|1711.4|1711.2|1711.8|1711.4|1709.8|1709.4|59685
1616760000000|2021-03-26 12:00:00|1711.6|1711.4|1710.2|1709.8|1712|1711.8|1709.6|1709.4|103189
1616760300000|2021-03-26 12:05:00|1710|1709.6|1710.2|1710|1711.6|1711.4|1709.2|1709|66758
1616760600000|2021-03-26 12:10:00|1710.4|1710.2|1710.4|1710.2|1711.2|1710.8|1709|1708.8|59949
1616760900000|2021-03-26 12:15:00|1710.6|1710.4|1708.4|1708|1711|1710.8|1706.2|1706|73766
1616761200000|2021-03-26 12:20:00|1708.2|1707.8|1710.8|1710.4|1711|1710.6|1708|1707.8|49366
1616761500000|2021-03-26 12:25:00|1710.6|1710.2|1710.8|1710.4|1712|1711.6|1709.6|1709.4|34541
1616761800000|2021-03-26 12:30:00|1711|1710.2|1713.2|1713|1713.4|1713|1710.8|1710.2|51647
1616762100000|2021-03-26 12:35:00|1713.4|1712.8|1713.8|1713.6|1715.4|1715.2|1712.4|1712.2|59026
1616762400000|2021-03-26 12:40:00|1714|1713.8|1714.8|1714.4|1715|1714.8|1713.2|1712.8|19510
1616762700000|2021-03-26 12:45:00|1714.6|1714.6|1714|1713.8|1715.2|1715|1713.2|1713|59768
1616763000000|2021-03-26 12:50:00|1713.8|1713.6|1713.6|1713.2|1714.6|1714.2|1712.8|1712.4|34621
1616763300000|2021-03-26 12:55:00|1713.8|1713.4|1714.6|1714.4|1715.6|1715.2|1713.4|1713.2|41559
1616763600000|2021-03-26 13:00:00|1714.4|1714.2|1714|1713.8|1717.6|1717.4|1713.8|1713.4|71577
1616763900000|2021-03-26 13:05:00|1714.2|1713.6|1715|1714.8|1716.4|1716.2|1714|1713.6|36962
1616764200000|2021-03-26 13:10:00|1715.2|1715|1715.6|1715.2|1716.6|1716.4|1714.4|1714.2|40549
1616764500000|2021-03-26 13:15:00|1715.2|1715|1718.2|1717.8|1718.8|1718.4|1715.2|1715|80161
1616764800000|2021-03-26 13:20:00|1718|1717.6|1719.2|1719|1719.6|1719.4|1717|1716.6|38751
1616765100000|2021-03-26 13:25:00|1719.4|1719.2|1720.6|1720.2|1721.2|1720.8|1719.4|1719|94501
1616765400000|2021-03-26 13:30:00|1720.4|1720|1723|1722.6|1724.8|1724.6|1719.8|1719.6|145075
1616765700000|2021-03-26 13:35:00|1723.2|1722.8|1722.6|1722.2|1724.2|1724|1717.6|1717.4|130867
1616766000000|2021-03-26 13:40:00|1722.8|1722.4|1723.2|1722.8|1724|1723.6|1720.4|1720.2|217710
1616766300000|2021-03-26 13:45:00|1723|1723|1721.2|1721|1725.8|1725.4|1720.6|1720.4|154843
1616766600000|2021-03-26 13:50:00|1721|1720.8|1718.8|1718.4|1724.8|1724.4|1716.6|1716.4|156891
1616766900000|2021-03-26 13:55:00|1719|1718.6|1719.4|1719|1720.8|1720.6|1718.2|1717.8|96277
1616767200000|2021-03-26 14:00:00|1719.6|1718.8|1716.2|1715.8|1722.8|1722.2|1713.8|1713.2|98746
1616767500000|2021-03-26 14:05:00|1716|1715.6|1715.2|1714.6|1717.4|1717|1714|1713.8|34210
1616767800000|2021-03-26 14:10:00|1715|1714.8|1721.2|1721|1721.4|1721|1714.6|1714.4|129322
1616768100000|2021-03-26 14:15:00|1721.4|1721.2|1717.8|1717.4|1722|1721.8|1717.6|1717.2|176421
1616768400000|2021-03-26 14:20:00|1718|1717.6|1721.8|1721.4|1721.8|1721.6|1717.4|1717|79077
1616768700000|2021-03-26 14:25:00|1721.6|1721.2|1723.8|1723.4|1725.8|1725.4|1721.2|1720.8|198389
1616769000000|2021-03-26 14:30:00|1724|1723.6|1727|1726.6|1728.4|1728|1724|1723.6|135150
1616769300000|2021-03-26 14:35:00|1726.8|1726.4|1722.4|1722|1728.4|1727.8|1721.6|1721.2|163340
1616769600000|2021-03-26 14:40:00|1722.2|1721.8|1722.4|1722|1723.2|1723|1720.6|1720.2|130650
1616769900000|2021-03-26 14:45:00|1722.6|1722.2|1720|1719.6|1725|1724.6|1719.8|1719.4|248087
1616770200000|2021-03-26 14:50:00|1719.8|1719.4|1717.4|1717|1722|1721.6|1716.4|1716|100453
1616770500000|2021-03-26 14:55:00|1717.2|1716.8|1721.4|1721|1722|1721.6|1716.6|1716.4|118344
1616770800000|2021-03-26 15:00:00|1721.2|1721.2|1724.6|1724.2|1725.2|1725|1721.2|1720.8|65617
1616771100000|2021-03-26 15:05:00|1724.4|1724|1720.6|1720.2|1725.4|1725.2|1720.4|1720|67325
1616771400000|2021-03-26 15:10:00|1720.4|1720|1718.4|1718.2|1720.6|1720.4|1717|1716.8|61142
1616771700000|2021-03-26 15:15:00|1718.2|1718|1717.8|1717.4|1719|1718.6|1715.8|1715.4|134908
1616772000000|2021-03-26 15:20:00|1717.6|1717.6|1717.8|1717.6|1719.8|1719.4|1717.6|1717.2|77574
1616772300000|2021-03-26 15:25:00|1718|1717.4|1720.4|1720.2|1720.4|1720.2|1716.6|1716.4|89120
1616772600000|2021-03-26 15:30:00|1720.2|1720|1720.8|1720.6|1720.8|1720.6|1718.8|1718.2|62009
1616772900000|2021-03-26 15:35:00|1721|1720.8|1720.2|1719.8|1722.4|1722|1720|1719.6|110128
1616773200000|2021-03-26 15:40:00|1720.4|1720|1717.8|1717.4|1721|1720.8|1717.6|1717.4|126386
1616773500000|2021-03-26 15:45:00|1718|1717.6|1717|1716.6|1718.4|1718|1716.4|1716|118971
1616773800000|2021-03-26 15:50:00|1716.8|1716.4|1715.4|1715|1717.6|1717.4|1714.6|1714.4|81443
1616774100000|2021-03-26 15:55:00|1715.6|1715.2|1716|1715.8|1716.8|1716.6|1714.6|1714.4|114775
1616774400000|2021-03-26 16:00:00|1715.8|1715.6|1719.6|1719.2|1719.6|1719.4|1715|1714.8|130522
1616774700000|2021-03-26 16:05:00|1719.4|1719.4|1715.8|1715.6|1719.8|1719.6|1714.2|1714|98910
1616775000000|2021-03-26 16:10:00|1715.6|1715.4|1717.8|1717.4|1718|1717.8|1715.6|1715.4|126840
1616775300000|2021-03-26 16:15:00|1718|1717.6|1719|1718.8|1719.4|1719.2|1717.6|1717.4|122009
1616775600000|2021-03-26 16:20:00|1719.2|1719|1717.4|1717.2|1720.4|1720.2|1716.6|1716.2|273760
1616775900000|2021-03-26 16:25:00|1717.6|1717.4|1718.8|1718.4|1719|1718.4|1717.2|1717|191229
1617001200000|2021-03-29 07:00:00|1706.4|1706.2|1703.4|1702.4|1709|1708.4|1702|1701|449742
1617001500000|2021-03-29 07:05:00|1703.6|1702.6|1705|1704.4|1706.6|1706|1702.4|1702|152572
1617001800000|2021-03-29 07:10:00|1705.2|1704.6|1704.8|1703.8|1706.6|1705.8|1702.8|1702.4|109604
1617002100000|2021-03-29 07:15:00|1704.6|1704.2|1704.4|1704|1705.8|1705.2|1702.2|1702|47665
1617002400000|2021-03-29 07:20:00|1704.2|1703.8|1711.8|1711.2|1712|1711.6|1704|1703.4|126980
1617002700000|2021-03-29 07:25:00|1711.6|1711|1712.6|1712.4|1714|1713.4|1711.2|1710.8|103222
1617003000000|2021-03-29 07:30:00|1712.4|1712.2|1709|1708.6|1713.4|1713|1709|1708.4|83012
1617003300000|2021-03-29 07:35:00|1708.8|1708.4|1707|1706.4|1709.2|1708.8|1705.4|1705|117629
1617003600000|2021-03-29 07:40:00|1706.8|1706.2|1707|1706.6|1707.6|1707.2|1705.6|1705.2|77270
1617003900000|2021-03-29 07:45:00|1706.8|1706.4|1708|1707.6|1708|1707.8|1706|1705.2|39251
1617004200000|2021-03-29 07:50:00|1708.2|1707.8|1710.4|1710.2|1712.8|1712.4|1707.6|1707.4|101337
1617004500000|2021-03-29 07:55:00|1710.6|1710|1711.4|1710.8|1711.4|1710.8|1709.6|1709.2|54560
1617004800000|2021-03-29 08:00:00|1711.2|1711|1710|1709.6|1711.6|1711.2|1708|1707.8|34627
1617005100000|2021-03-29 08:05:00|1710.2|1709.8|1710.2|1710|1711|1710.8|1709.4|1709|54451
1617005400000|2021-03-29 08:10:00|1710|1709.6|1708.4|1708|1710.8|1710.4|1708.4|1708|24667
1617005700000|2021-03-29 08:15:00|1708.6|1708.2|1707.2|1706.8|1709.8|1709.4|1706.2|1705.8|65226
1617006000000|2021-03-29 08:20:00|1707.4|1706.6|1708|1707.4|1709|1708.8|1706|1705.6|82678
1617006300000|2021-03-29 08:25:00|1707.8|1707.2|1709.4|1709|1709.8|1709.4|1706.8|1706.4|43224
1617006600000|2021-03-29 08:30:00|1709.2|1708.8|1708|1707.8|1709.4|1709.2|1707.6|1707.2|72419
1617006900000|2021-03-29 08:35:00|1707.8|1707.6|1705|1704.8|1707.8|1707.6|1704.2|1704|89019
1617007200000|2021-03-29 08:40:00|1705.2|1705|1706.8|1706.6|1708|1707.8|1705|1704.8|41799
1617007500000|2021-03-29 08:45:00|1707|1706.8|1708|1707.8|1708.8|1708.6|1705.6|1705.2|43209
1617007800000|2021-03-29 08:50:00|1708.4|1708|1709|1708.6|1709.6|1709.4|1707.6|1707.4|76731
1617008100000|2021-03-29 08:55:00|1708.8|1708.4|1708|1707.8|1709|1708.6|1706.8|1706.6|45110
1617008400000|2021-03-29 09:00:00|1708.2|1707.6|1709.6|1709.4|1709.8|1709.4|1707.4|1707.2|40639
1617008700000|2021-03-29 09:05:00|1709.4|1709.2|1711.4|1711|1712.4|1712.2|1709.4|1709.2|56454
1617009000000|2021-03-29 09:10:00|1711.2|1711.2|1714.4|1714|1714.6|1714.4|1711.2|1711|50377
1617009300000|2021-03-29 09:15:00|1714.6|1714.2|1714.6|1714.4|1715.6|1715.2|1713.8|1713.4|43613
1617009600000|2021-03-29 09:20:00|1714.8|1714.6|1715.8|1715.6|1716.8|1716.6|1713.2|1713|62559
1617009900000|2021-03-29 09:25:00|1715.6|1715.4|1714.8|1714.4|1716|1715.8|1714.4|1714|27687
1617010200000|2021-03-29 09:30:00|1714.6|1714.2|1715|1714.8|1715|1714.8|1713.6|1713.2|54911
1617010500000|2021-03-29 09:35:00|1714.8|1714.6|1715.4|1715.2|1715.8|1715.6|1714.4|1714.2|42880
1617010800000|2021-03-29 09:40:00|1715.6|1715.4|1716.2|1715.8|1717|1716.6|1714.6|1714.4|19347
1617011100000|2021-03-29 09:45:00|1716|1716|1718.2|1718|1718.8|1718.6|1716|1715.8|114680
1617011400000|2021-03-29 09:50:00|1718|1717.8|1721|1720.8|1722|1721.6|1717.4|1717.2|70264
1617011700000|2021-03-29 09:55:00|1721.2|1721|1722|1721.8|1722|1721.8|1719.8|1719.6|67619
1617012000000|2021-03-29 10:00:00|1721.8|1721.6|1720.6|1720.4|1724|1723.8|1719.8|1719.4|80899
1617012300000|2021-03-29 10:05:00|1720.4|1720.2|1723|1722.6|1723|1722.8|1719.4|1719.2|68107
1617012600000|2021-03-29 10:10:00|1722.8|1722.8|1722.8|1722.6|1723.4|1723.2|1720|1719.6|186886
1617012900000|2021-03-29 10:15:00|1722.6|1722.4|1722.2|1721.8|1723.4|1723.2|1721.8|1721.6|43598
1617013200000|2021-03-29 10:20:00|1722.4|1722|1723|1722.8|1723|1722.8|1721.2|1720.8|24198
1617013500000|2021-03-29 10:25:00|1723.2|1723|1723.6|1723.2|1724.6|1724.2|1722.6|1722.4|65397
1617013800000|2021-03-29 10:30:00|1723.4|1723.4|1724.2|1724|1724.8|1724.6|1722.2|1722|41989
1617014100000|2021-03-29 10:35:00|1724|1723.8|1724.8|1724.6|1725.8|1725.6|1723.6|1723.2|73603
1617014400000|2021-03-29 10:40:00|1724.6|1724.4|1726|1725.8|1727|1726.8|1724.6|1724.4|26079
1617014700000|2021-03-29 10:45:00|1726.2|1726|1727.2|1726.8|1727.8|1727.6|1725.2|1725|70249
1617015000000|2021-03-29 10:50:00|1727|1727|1727.2|1726.8|1727.8|1727.4|1726.2|1726|71618
1617015300000|2021-03-29 10:55:00|1727|1726.6|1725|1724.8|1727.4|1727|1724.8|1724.4|64888
1617015600000|2021-03-29 11:00:00|1725.2|1725|1727.6|1727.4|1728|1727.8|1725.2|1725|40997
1617015900000|2021-03-29 11:05:00|1727.4|1727.2|1728.4|1728|1728.4|1728.2|1727|1726.8|53036
1617016200000|2021-03-29 11:10:00|1728.6|1728.2|1726|1725.6|1728.6|1728.2|1725.2|1725|62754
1617016500000|2021-03-29 11:15:00|1725.8|1725.8|1726.8|1726.6|1727|1726.8|1725.6|1725.2|20160
1617016800000|2021-03-29 11:20:00|1726.6|1726.4|1726.2|1726|1726.8|1726.6|1726|1725.6|33949
1617017100000|2021-03-29 11:25:00|1726.4|1726.2|1726.4|1726.2|1727.4|1727.2|1726|1725.8|39287
1617017400000|2021-03-29 11:30:00|1726.2|1726|1727|1726.4|1728|1727.8|1725.6|1725.4|42780
1617017700000|2021-03-29 11:35:00|1727.2|1726.6|1726|1725.8|1728.6|1728.2|1726|1725.6|33605
1617018000000|2021-03-29 11:40:00|1726.2|1726|1726.4|1726.2|1727.4|1727.2|1725.8|1725.6|21776
1617018300000|2021-03-29 11:45:00|1726.6|1726.4|1726.4|1726.2|1727.8|1727.4|1725.4|1725.2|28446
1617018600000|2021-03-29 11:50:00|1726.6|1726.4|1724.4|1724.2|1727|1726.8|1724.4|1724.2|43674
1617018900000|2021-03-29 11:55:00|1724.6|1724|1724.6|1724.2|1724.8|1724.6|1723.2|1723|51716
1617019200000|2021-03-29 12:00:00|1724.4|1724|1724.4|1724.2|1725.2|1725|1723.8|1723.6|25271
1617019500000|2021-03-29 12:05:00|1724.6|1724.4|1723.2|1722.8|1724.6|1724.4|1722.6|1722.4|25551
1617019800000|2021-03-29 12:10:00|1723|1722.6|1721.8|1721.6|1723.2|1722.8|1721.4|1721|61377
1617020100000|2021-03-29 12:15:00|1722|1721.8|1720.8|1720.6|1722.4|1722.2|1720.6|1720.4|28543
1617020400000|2021-03-29 12:20:00|1721|1720.8|1719|1718.8|1721.6|1721.4|1718.6|1718.4|72513
1617020700000|2021-03-29 12:25:00|1719.2|1719|1718.4|1718.2|1720|1719.6|1717.6|1717.4|60798
1617021000000|2021-03-29 12:30:00|1718.2|1718|1718.2|1717.8|1718.6|1718.2|1715.4|1715.2|97312
1617021300000|2021-03-29 12:35:00|1718.4|1718|1717|1716.8|1719|1718.8|1716.6|1716.4|108604
1617021600000|2021-03-29 12:40:00|1717.2|1717|1718.4|1718.2|1719|1718.6|1716.4|1716.2|37522
1617021900000|2021-03-29 12:45:00|1718.2|1718|1719.2|1718.8|1719.8|1719.4|1718.2|1718|40070
1617022200000|2021-03-29 12:50:00|1719|1718.6|1718.6|1718.2|1719.2|1719|1718|1717.6|53552
1617022500000|2021-03-29 12:55:00|1718.8|1718.4|1719.4|1719.2|1720|1719.8|1718.4|1718.2|16495
1617022800000|2021-03-29 13:00:00|1719.6|1719|1716|1715.6|1719.6|1719|1714.6|1714.4|91869
1617023100000|2021-03-29 13:05:00|1716.2|1715.8|1715.2|1715|1716.6|1716.4|1713|1712.6|82180
1617023400000|2021-03-29 13:10:00|1715|1714.8|1714|1713.8|1715.2|1715|1713|1712.6|99398
1617023700000|2021-03-29 13:15:00|1713.8|1713.6|1712.4|1712.2|1713.8|1713.6|1711.8|1711.6|109343
1617024000000|2021-03-29 13:20:00|1712.6|1712|1714|1713.6|1714.2|1714|1712.2|1711.8|50653
1617024300000|2021-03-29 13:25:00|1713.8|1713.8|1713.4|1713.2|1714.4|1714|1712.4|1712.2|50190
1617024600000|2021-03-29 13:30:00|1713.6|1713|1714.2|1713.8|1716.8|1716.6|1710.6|1710.4|213404
1617024900000|2021-03-29 13:35:00|1714.4|1714|1714.8|1714.4|1715.4|1715.2|1710.8|1710.6|101736
1617025200000|2021-03-29 13:40:00|1714.6|1714.6|1713|1712.8|1714.8|1714.6|1710.2|1710|140767
1617025500000|2021-03-29 13:45:00|1713.2|1713|1706.8|1706.4|1714.2|1714|1706.2|1706|144762
1617025800000|2021-03-29 13:50:00|1706.6|1706.2|1709.6|1709.2|1710.8|1710.2|1705.8|1705.4|124681
1617026100000|2021-03-29 13:55:00|1709.4|1709|1716.4|1716|1717.6|1717.4|1709|1708.6|117903
1617026400000|2021-03-29 14:00:00|1716.2|1715.8|1722.4|1722|1723.6|1723.4|1714.8|1714.4|223694
1617026700000|2021-03-29 14:05:00|1722.2|1721.8|1718.6|1718.4|1723.2|1723|1718.6|1718.4|233980
1617027000000|2021-03-29 14:10:00|1718.4|1718.2|1720|1719.4|1722.8|1722.4|1717.6|1717.2|418286
1617027300000|2021-03-29 14:15:00|1719.8|1719.2|1717.6|1717.2|1720|1719.8|1716.2|1715.8|159105
1617027600000|2021-03-29 14:20:00|1717.8|1717.4|1715|1714.4|1717.8|1717.6|1711.8|1711.6|87561
1617027900000|2021-03-29 14:25:00|1715.2|1714.6|1715.4|1715|1716.8|1716.6|1713.8|1713.4|53458
1617028200000|2021-03-29 14:30:00|1715.6|1715.2|1715|1714.6|1717.8|1717.6|1714.6|1714.4|65919
1617028500000|2021-03-29 14:35:00|1715.2|1714.8|1716.4|1716|1719|1718.8|1714.6|1714.4|96486
1617028800000|2021-03-29 14:40:00|1716.2|1715.8|1716.4|1716|1716.6|1716.4|1715|1714.6|64033
1617029100000|2021-03-29 14:45:00|1716.2|1715.8|1714.4|1714|1716.2|1716|1713.8|1713.6|63583
1617029400000|2021-03-29 14:50:00|1714.2|1713.8|1713.4|1713.2|1715.2|1714.8|1712.8|1712.6|81520
1617029700000|2021-03-29 14:55:00|1713.6|1713|1713.6|1713.4|1714.6|1714.4|1712.8|1712.4|92410
1617030000000|2021-03-29 15:00:00|1713.4|1713.2|1713.4|1713.2|1715|1714.8|1712.8|1712.4|90313
1617030300000|2021-03-29 15:05:00|1713.6|1713.4|1712.4|1712|1714|1713.8|1711.6|1711.2|86271
1617030600000|2021-03-29 15:10:00|1712.2|1711.8|1709.2|1709|1712.8|1712.6|1709.2|1709|162903
1617030900000|2021-03-29 15:15:00|1709.4|1709.2|1709.8|1709.4|1710|1709.8|1708.6|1708.4|120276
1617031200000|2021-03-29 15:20:00|1710|1709.6|1710.8|1710.4|1711.6|1711.4|1709.6|1709.4|127505
1617031500000|2021-03-29 15:25:00|1711|1710.6|1714.6|1714.2|1714.8|1714.6|1710.8|1710.6|193102
1617087600000|2021-03-30 07:00:00|1717|1714.2|1721.8|1720.8|1722|1721.6|1710.6|1710|285746
1617087900000|2021-03-30 07:05:00|1722|1721|1721.4|1720.8|1724.6|1723.8|1720|1719.2|99491
1617088200000|2021-03-30 07:10:00|1721.2|1720.6|1724.4|1724|1724.8|1724.6|1719|1718.4|115852
1617088500000|2021-03-30 07:15:00|1724.6|1724.2|1726|1725.4|1728|1727.6|1721.4|1721|153031
1617088800000|2021-03-30 07:20:00|1725.8|1725.6|1728.6|1728.4|1728.8|1728.6|1724.2|1724|83792
1617089100000|2021-03-30 07:25:00|1728.8|1728.6|1729|1728.8|1731.6|1731.4|1728.2|1727.6|177078
1617089400000|2021-03-30 07:30:00|1728.8|1728.6|1731.2|1731|1732|1731.8|1727.8|1727.4|83655
1617089700000|2021-03-30 07:35:00|1731|1730.8|1730.2|1730|1732.8|1732.6|1730.2|1730|72875
1617090000000|2021-03-30 07:40:00|1730.4|1729.8|1729|1728.4|1730.8|1730.4|1727.4|1727|68164
1617090300000|2021-03-30 07:45:00|1729.2|1728.6|1728|1727.6|1730|1729.6|1727.8|1727.6|30997
1617090600000|2021-03-30 07:50:00|1727.8|1727.4|1728.2|1727.8|1729|1728.8|1726|1725.8|52113
1617090900000|2021-03-30 07:55:00|1728.4|1728|1726.8|1726.6|1729.4|1729.2|1726.4|1726|50193
1617091200000|2021-03-30 08:00:00|1726.6|1726.4|1729|1728.8|1729.6|1729.2|1726.6|1726.2|48123
1617091500000|2021-03-30 08:05:00|1728.8|1728.6|1728.8|1728.6|1729.4|1729.2|1727.4|1727|102951
1617091800000|2021-03-30 08:10:00|1729|1728.8|1728.6|1728.4|1731|1730.6|1726.8|1726.6|186612
1617092100000|2021-03-30 08:15:00|1728.8|1728.6|1728.4|1728.2|1728.8|1728.6|1726.8|1726.6|91574
1617092400000|2021-03-30 08:20:00|1728.2|1728|1728.4|1728.2|1729.2|1729|1727.6|1727.2|68924
1617092700000|2021-03-30 08:25:00|1728.2|1728|1730|1729.8|1731|1730.6|1727.4|1727.2|86190
1617093000000|2021-03-30 08:30:00|1729.8|1729.6|1730.2|1729.8|1731.2|1731|1728.8|1728.6|36859
1617093300000|2021-03-30 08:35:00|1730|1730|1726.4|1726|1730.6|1730.2|1726.2|1726|61135
1617093600000|2021-03-30 08:40:00|1726.6|1726.2|1727.4|1727.2|1728|1727.6|1726|1725.8|62058
1617093900000|2021-03-30 08:45:00|1727.2|1727|1726.6|1726|1727.2|1727|1724.6|1724.4|43303
1617094200000|2021-03-30 08:50:00|1726.8|1726.2|1724.8|1724.4|1727.2|1726.8|1724.2|1724|31175
1617094500000|2021-03-30 08:55:00|1724.6|1724.6|1724|1723.8|1725|1724.8|1723.4|1723.2|22266
1617094800000|2021-03-30 09:00:00|1723.8|1723.6|1719.4|1719.2|1723.8|1723.6|1718.4|1718|87415
1617095100000|2021-03-30 09:05:00|1719.2|1719|1720.8|1720.6|1721|1720.6|1718.8|1718.4|43770
1617095400000|2021-03-30 09:10:00|1720.6|1720.4|1720.8|1720.6|1721.8|1721.6|1720.4|1720.2|30073
1617095700000|2021-03-30 09:15:00|1720.6|1720.4|1718.4|1718.2|1721|1720.8|1717.4|1717.2|107877
1617096000000|2021-03-30 09:20:00|1718.6|1718|1719.6|1719|1721|1720.6|1718.2|1718|40122
1617096300000|2021-03-30 09:25:00|1719.4|1718.8|1718.8|1718.4|1719.6|1719.4|1718|1717.6|15305
1617096600000|2021-03-30 09:30:00|1718.6|1718.2|1719|1718.8|1719.8|1719.6|1717|1716.8|37963
1617096900000|2021-03-30 09:35:00|1719.2|1719|1717.2|1716.8|1719.2|1719|1716.6|1716.4|29582
1617097200000|2021-03-30 09:40:00|1717|1716.6|1713.2|1712.8|1717.2|1717|1712.8|1712.4|104894
1617097500000|2021-03-30 09:45:00|1713|1713|1712.2|1711.8|1715.4|1715|1711.6|1711.2|64873
1617097800000|2021-03-30 09:50:00|1712|1711.6|1711.2|1711|1713.2|1713|1711.2|1711|35779
1617098100000|2021-03-30 09:55:00|1711|1710.8|1715|1714.6|1715.6|1715.2|1711|1710.8|37358
1617098400000|2021-03-30 10:00:00|1714.8|1714.8|1713.2|1713|1715.4|1715.2|1713.2|1713|33143
1617098700000|2021-03-30 10:05:00|1713.4|1713.2|1713.8|1713.4|1714.2|1714|1712.8|1712.4|39959
1617099000000|2021-03-30 10:10:00|1713.6|1713.6|1717|1716.8|1717.4|1717|1713.6|1713.4|13435
1617099300000|2021-03-30 10:15:00|1716.8|1716.6|1717.6|1717.4|1718.2|1717.8|1715.6|1715.4|34970
1617099600000|2021-03-30 10:20:00|1717.4|1717.2|1715.6|1715.2|1717.8|1717.4|1714|1713.6|46281
1617099900000|2021-03-30 10:25:00|1715.4|1715|1715|1714.6|1716|1715.6|1714.6|1714.2|25910
1617100200000|2021-03-30 10:30:00|1714.8|1714.4|1714.8|1714.4|1717.2|1716.8|1714.8|1714.4|20379
1617100500000|2021-03-30 10:35:00|1714.6|1714.6|1712.6|1712.4|1714.8|1714.6|1712.4|1712.2|40410
1617100800000|2021-03-30 10:40:00|1712.4|1712.2|1711.4|1711.2|1713.4|1713.2|1711.4|1711.2|41054
1617101100000|2021-03-30 10:45:00|1711.8|1711.4|1712.2|1712|1713.4|1713.2|1711.8|1711.4|84791
1617101400000|2021-03-30 10:50:00|1712|1711.8|1711.2|1711|1712|1711.8|1709.4|1709|58533
1617101700000|2021-03-30 10:55:00|1711|1710.8|1713.2|1712.8|1713.4|1713|1710.6|1710.4|32831
1617102000000|2021-03-30 11:00:00|1713|1712.6|1711|1710.8|1713.4|1713|1710.4|1710.2|20884
1617102300000|2021-03-30 11:05:00|1711.2|1710.6|1711.2|1710.8|1711.6|1711.4|1710.4|1710.2|22642
1617102600000|2021-03-30 11:10:00|1711|1711|1709.2|1709|1711.6|1711.2|1709|1708.6|52592
1617102900000|2021-03-30 11:15:00|1709|1708.8|1707.6|1707.4|1709|1708.8|1706.8|1706.6|56244
1617103200000|2021-03-30 11:20:00|1707.8|1707.2|1710.4|1710.2|1710.8|1710.4|1706.4|1706.2|27603
1617103500000|2021-03-30 11:25:00|1710.2|1710|1709.4|1709|1710.4|1710.2|1709|1708.6|49177
1617103800000|2021-03-30 11:30:00|1709.2|1708.8|1709.6|1709.2|1709.8|1709.4|1708.2|1708|15056
1617104100000|2021-03-30 11:35:00|1709.4|1709|1708.8|1708.4|1709.8|1709.6|1708.4|1708.2|111959
1617104400000|2021-03-30 11:40:00|1708.6|1708.6|1709.6|1709.4|1709.6|1709.4|1707.2|1707|21382
1617104700000|2021-03-30 11:45:00|1709.4|1709.2|1710.4|1710.2|1710.8|1710.4|1708.8|1708.6|45567
1617105000000|2021-03-30 11:50:00|1710.2|1710|1709.4|1709.2|1710.4|1710|1709.2|1708.8|28873
1617105300000|2021-03-30 11:55:00|1709.6|1709|1710|1709.6|1710.2|1709.8|1708.6|1708.4|13554
1617105600000|2021-03-30 12:00:00|1709.8|1709.8|1712|1711.8|1712.4|1712|1709.2|1709|23467
1617105900000|2021-03-30 12:05:00|1711.8|1711.6|1711.6|1711.4|1712.6|1712.2|1711.2|1711|39585
1617106200000|2021-03-30 12:10:00|1711.4|1711.2|1711.2|1710.8|1713|1712.8|1710.8|1710.4|59420
1617106500000|2021-03-30 12:15:00|1711|1710.6|1711.8|1711.6|1712.4|1712|1710.2|1710|109197
1617106800000|2021-03-30 12:20:00|1711.6|1711.4|1711.2|1711|1712.2|1712|1710.6|1710.2|47374
1617107100000|2021-03-30 12:25:00|1711.4|1711.2|1711|1710.6|1711.4|1711.2|1709.8|1709.6|33381
1617107400000|2021-03-30 12:30:00|1710.8|1710.8|1708.8|1708.6|1711|1710.8|1708.4|1708.2|35354
1617107700000|2021-03-30 12:35:00|1709|1708.4|1707.2|1707|1709|1708.8|1707.2|1707|36365
1617108000000|2021-03-30 12:40:00|1707|1706.8|1708.2|1708|1708.4|1708.2|1706|1705.8|54753
1617108300000|2021-03-30 12:45:00|1708|1707.8|1710.2|1709.8|1710.2|1710|1706.6|1706.4|39091
1617108600000|2021-03-30 12:50:00|1710|1709.6|1710.8|1710.6|1711.6|1711.4|1709.2|1709|39288
1617108900000|2021-03-30 12:55:00|1710.6|1710.4|1709.2|1709|1710.6|1710.4|1708.6|1708.4|51459
1617109200000|2021-03-30 13:00:00|1709|1708.8|1708.4|1708.2|1709.4|1709.2|1707.2|1707|45487
1617109500000|2021-03-30 13:05:00|1708.2|1708|1707.6|1707.2|1708.2|1708|1706.2|1706|46029
1617109800000|2021-03-30 13:10:00|1707.8|1707.4|1709.4|1709.2|1710.6|1710.2|1707.4|1707|61944
1617110100000|2021-03-30 13:15:00|1709.2|1709|1709.2|1708.8|1709.8|1709.6|1708.4|1708|32942
1617110400000|2021-03-30 13:20:00|1709|1709|1707.6|1707.4|1709.6|1709.2|1707.4|1707|49054
1617110700000|2021-03-30 13:25:00|1707.4|1707.2|1707.6|1707.4|1709.2|1708.8|1706.2|1706|57660
1617111000000|2021-03-30 13:30:00|1707.4|1707.2|1712.8|1712.4|1713.2|1713|1703|1702.6|307243
1617111300000|2021-03-30 13:35:00|1713|1712.6|1713.6|1713.2|1713.8|1713.6|1710.4|1710.2|159504
1617111600000|2021-03-30 13:40:00|1713.4|1713|1713.2|1712.6|1714|1713.8|1710.4|1710.2|88598
1617111900000|2021-03-30 13:45:00|1713|1712.8|1709|1708.6|1713.4|1713|1708|1707.4|145364
1617112200000|2021-03-30 13:50:00|1708.6|1708.4|1710|1709.6|1710.8|1710.4|1705.6|1705|234236
1617112500000|2021-03-30 13:55:00|1710.2|1709.8|1713.2|1712.8|1713.4|1713|1709.8|1709.4|118821
1617112800000|2021-03-30 14:00:00|1713|1712.6|1713.4|1713|1714.8|1714.6|1712.6|1712|161714
1617113100000|2021-03-30 14:05:00|1713.6|1713.2|1714.6|1714.4|1714.8|1714.6|1712|1711.8|88615
1617113400000|2021-03-30 14:10:00|1714.8|1714.6|1713.6|1713.4|1715|1714.8|1713|1712.6|58897
1617113700000|2021-03-30 14:15:00|1713.8|1713.6|1714.6|1714.2|1714.8|1714.6|1712.4|1712|84582
1617114000000|2021-03-30 14:20:00|1714.4|1714.4|1713.8|1713.6|1714.6|1714.4|1711|1710.8|48872
1617114300000|2021-03-30 14:25:00|1714|1713.8|1716.6|1716.2|1716.8|1716.6|1714|1713.8|125480
1617114600000|2021-03-30 14:30:00|1716.4|1716|1716.2|1716|1716.8|1716.2|1715|1714.8|96726
1617114900000|2021-03-30 14:35:00|1716.4|1716.2|1716|1715.8|1716.8|1716.4|1713|1712.8|67698
1617115200000|2021-03-30 14:40:00|1716.2|1716|1715.8|1715.4|1718.6|1718.4|1715|1714.8|209637
1617115500000|2021-03-30 14:45:00|1715.6|1715.2|1716.2|1715.8|1717|1716.6|1715|1714.8|92295
1617115800000|2021-03-30 14:50:00|1716.4|1716|1711.8|1711.2|1716.4|1716|1711.2|1710.8|107986
1617116100000|2021-03-30 14:55:00|1711.6|1711.4|1710.8|1710.2|1712.4|1712|1709.8|1709.4|76722
1617116400000|2021-03-30 15:00:00|1710.6|1710.4|1714.6|1714.2|1715.4|1715.2|1709.4|1709|128408
1617116700000|2021-03-30 15:05:00|1714.4|1714|1717.6|1717.2|1717.8|1717.4|1714.4|1714|87113
1617117000000|2021-03-30 15:10:00|1717.4|1717|1719.2|1718.8|1719.4|1719.2|1717|1716.8|101772
1617117300000|2021-03-30 15:15:00|1719.4|1719|1718.4|1718|1719.6|1719.4|1716.8|1716.6|78899
1617117600000|2021-03-30 15:20:00|1718.2|1718.2|1714.8|1714.4|1719.8|1719.6|1714.4|1714.2|144667
1617117900000|2021-03-30 15:25:00|1715|1714.6|1716|1715.4|1716|1715.6|1712.2|1711.8|226487
1617174000000|2021-03-31 07:00:00|1740|1701|1713.6|1712.2|1740|1718.4|1710.6|1701|383491
1617174300000|2021-03-31 07:05:00|1713.8|1712.4|1711.6|1710.6|1714|1712.6|1704.8|1704|175613
1617174600000|2021-03-31 07:10:00|1711.4|1710.4|1714.8|1714.2|1716.8|1715.8|1710.6|1710|59686
1617174900000|2021-03-31 07:15:00|1715|1714.4|1715.4|1715|1715.8|1715.4|1711.6|1711|84524
1617175200000|2021-03-31 07:20:00|1715.6|1715.2|1707.4|1707|1715.8|1715.4|1707.2|1706.8|57185
1617175500000|2021-03-31 07:25:00|1707.2|1706.8|1706.8|1706.4|1708|1707.8|1705|1704.6|161217
1617175800000|2021-03-31 07:30:00|1706.6|1706.2|1699.2|1698.8|1706.6|1706.2|1699|1698.6|224195
1617176100000|2021-03-31 07:35:00|1699|1698.6|1697.8|1697.6|1699|1698.6|1693.8|1693.6|169605
1617176400000|2021-03-31 07:40:00|1698|1697.4|1702.4|1702|1702.8|1702.4|1697.2|1697|53376
1617176700000|2021-03-31 07:45:00|1702.6|1702.2|1699|1698.6|1702.6|1702.2|1698.8|1698.4|60609
1617177000000|2021-03-31 07:50:00|1698.8|1698.4|1696.8|1696.4|1699.6|1699.2|1696.4|1696|34379
1617177300000|2021-03-31 07:55:00|1696.4|1696.2|1697.8|1697.4|1700.4|1700.2|1696.2|1695.6|71050
1617177600000|2021-03-31 08:00:00|1698|1697.6|1698.2|1697.8|1699.4|1699|1696.2|1695.8|121877
1617177900000|2021-03-31 08:05:00|1698.4|1698|1698.8|1698.2|1701|1700.6|1698.4|1698|50066
1617178200000|2021-03-31 08:10:00|1699|1698|1698.4|1698|1699|1698.4|1697|1696.6|36600
1617178500000|2021-03-31 08:15:00|1698.6|1698.2|1694.4|1694|1699|1698.8|1694|1693.8|100224
1617178800000|2021-03-31 08:20:00|1694.2|1693.8|1693.6|1693.2|1695.2|1695|1693.2|1693|91128
1617179100000|2021-03-31 08:25:00|1694|1693.4|1694|1693.4|1695.6|1695.4|1693|1692.8|85343
1617179400000|2021-03-31 08:30:00|1693.8|1693.6|1692.6|1692.4|1693.8|1693.6|1691.6|1691.4|59010
1617179700000|2021-03-31 08:35:00|1692.8|1692.6|1695|1694.6|1695.6|1695.2|1692.4|1692.2|69497
1617180000000|2021-03-31 08:40:00|1694.8|1694.8|1693.8|1693.4|1695.8|1695.6|1693.4|1693.2|46340
1617180300000|2021-03-31 08:45:00|1694|1693.6|1694.2|1694|1694.6|1694.4|1692.4|1692.2|41131
1617180600000|2021-03-31 08:50:00|1694|1693.8|1693.4|1693|1694.8|1694.4|1693.2|1693|35533
1617180900000|2021-03-31 08:55:00|1693.2|1693.2|1693.2|1692.8|1694.4|1694|1692.2|1692|57261
1617181200000|2021-03-31 09:00:00|1693|1692.6|1692.4|1692|1693.6|1693.4|1691.6|1691.2|45905
1617181500000|2021-03-31 09:05:00|1692.2|1692.2|1693.2|1693|1693.2|1693|1691.6|1691.2|35372
1617181800000|2021-03-31 09:10:00|1693|1692.8|1691|1690.8|1694.8|1694.6|1690.8|1690.4|97518
1617182100000|2021-03-31 09:15:00|1690.8|1690.6|1689.4|1689.2|1691|1690.6|1688.4|1688|210752
1617182400000|2021-03-31 09:20:00|1689.2|1689|1690.4|1690|1691.2|1690.8|1689|1688.8|49329
1617182700000|2021-03-31 09:25:00|1690.6|1690.2|1691.4|1691.2|1691.6|1691.4|1688.4|1688.2|59207
1617183000000|2021-03-31 09:30:00|1691.6|1691.4|1690.4|1690.2|1691.8|1691.6|1689.2|1689|61179
1617183300000|2021-03-31 09:35:00|1690.2|1690|1692.4|1692.2|1693.6|1693.4|1690.2|1690|33332
1617183600000|2021-03-31 09:40:00|1692.6|1692.4|1689.6|1689.4|1693|1692.6|1689.6|1689.4|35633
1617183900000|2021-03-31 09:45:00|1689.8|1689.2|1689|1688.8|1690|1689.8|1688.8|1688.6|29385
1617184200000|2021-03-31 09:50:00|1688.8|1688.6|1686.8|1686.6|1689|1688.6|1686.8|1686.4|79853
1617184500000|2021-03-31 09:55:00|1686.6|1686.4|1686.8|1686.6|1687.4|1687|1686|1685.8|71227
1617184800000|2021-03-31 10:00:00|1686.6|1686.4|1689.2|1689|1689.4|1689|1686.6|1686.4|51187
1617185100000|2021-03-31 10:05:00|1689|1688.8|1690.4|1690.2|1690.6|1690.4|1689|1688.8|40503
1617185400000|2021-03-31 10:10:00|1690.6|1690.4|1691|1690.8|1691.8|1691.6|1690.2|1689.8|58229
1617185700000|2021-03-31 10:15:00|1691.2|1691|1689|1688.8|1691.2|1691|1689|1688.8|31012
1617186000000|2021-03-31 10:20:00|1688.8|1688.6|1689|1688.8|1689.4|1689|1687.2|1687|49519
1617186300000|2021-03-31 10:25:00|1688.8|1688.6|1689.8|1689.6|1690|1689.8|1688.6|1688.2|12704
1617186600000|2021-03-31 10:30:00|1689.6|1689.4|1688.8|1688.6|1689.6|1689.4|1687.4|1687.2|112129
1617186900000|2021-03-31 10:35:00|1689|1688.4|1688.4|1688.2|1689.6|1689.4|1688|1687.8|57439
1617187200000|2021-03-31 10:40:00|1688.6|1688.4|1688.8|1688.6|1689|1688.6|1687.8|1687.6|59758
1617187500000|2021-03-31 10:45:00|1689|1688.8|1689.6|1689.4|1691.2|1691|1689|1688.8|104356
1617187800000|2021-03-31 10:50:00|1689.4|1689.2|1690.2|1690|1691.2|1690.8|1689.2|1689|29025
1617188100000|2021-03-31 10:55:00|1690|1689.8|1690|1689.8|1690.6|1690.4|1689.4|1689.2|22450
1617188400000|2021-03-31 11:00:00|1690.2|1690|1689.8|1689.6|1691|1690.6|1688.6|1688.2|26157
1617188700000|2021-03-31 11:05:00|1690|1689.8|1689.8|1689.6|1690|1689.8|1688.8|1688.6|24442
1617189000000|2021-03-31 11:10:00|1689.6|1689.4|1690.2|1690|1690.8|1690.6|1689.6|1689.2|19812
1617189300000|2021-03-31 11:15:00|1690|1689.8|1690|1689.8|1690.2|1690|1689|1688.8|15146
1617189600000|2021-03-31 11:20:00|1689.8|1689.6|1690.4|1690|1690.6|1690.4|1689.6|1689.2|26456
1617189900000|2021-03-31 11:25:00|1690.2|1690.2|1692.4|1692.2|1693.2|1693|1690.2|1690|97139
1617190200000|2021-03-31 11:30:00|1692.6|1692.4|1692.4|1692|1693.6|1693.2|1691.8|1691.4|35185
1617190500000|2021-03-31 11:35:00|1692.6|1692.2|1692.4|1692.2|1693|1692.8|1691.6|1691.4|37918
1617190800000|2021-03-31 11:40:00|1692.6|1692.4|1692|1691.6|1693|1692.8|1691.2|1691|49308
1617191100000|2021-03-31 11:45:00|1692.2|1691.8|1693.4|1693|1693.8|1693.4|1692.2|1691.8|33771
1617191400000|2021-03-31 11:50:00|1693.2|1692.8|1692.2|1691.8|1693.2|1693|1691.8|1691.6|41212
1617191700000|2021-03-31 11:55:00|1692|1692|1693.4|1693|1694|1693.6|1691.6|1691.4|83801
1617192000000|2021-03-31 12:00:00|1693.6|1693.2|1692.4|1692.2|1694.4|1694|1691.6|1691.4|52831
1617192300000|2021-03-31 12:05:00|1692.6|1692.4|1692.8|1692.6|1695|1694.8|1692.2|1692|113203
1617192600000|2021-03-31 12:10:00|1693|1692.8|1691.6|1691.4|1693.4|1693.2|1690.4|1690.2|60266
1617192900000|2021-03-31 12:15:00|1691.8|1691.2|1692.4|1692.2|1693.6|1693.2|1691.4|1691|53300
1617193200000|2021-03-31 12:20:00|1692.6|1692|1692|1691.8|1693.4|1693|1691.8|1691.6|44013
1617193500000|2021-03-31 12:25:00|1692.2|1692|1691|1690.8|1692.4|1692.2|1690.4|1690.2|56811
1617193800000|2021-03-31 12:30:00|1691.2|1691|1690.8|1690.4|1691.2|1691|1689.8|1689.6|88676
1617194100000|2021-03-31 12:35:00|1691|1690.6|1689.4|1689.2|1691.2|1691|1689|1688.8|30079
1617194400000|2021-03-31 12:40:00|1689.6|1689.4|1690|1689.8|1690.4|1690.2|1689.4|1689.2|33215
1617194700000|2021-03-31 12:45:00|1689.8|1689.6|1688.4|1688.2|1690|1689.8|1688.4|1688.2|45479
1617195000000|2021-03-31 12:50:00|1688.2|1688|1688.2|1687.8|1689.2|1689|1687.4|1687.2|67940
1617195300000|2021-03-31 12:55:00|1688.4|1688|1688.2|1688|1688.4|1688|1686|1685.8|115364
1617195600000|2021-03-31 13:00:00|1688|1687.8|1688.4|1688|1689.6|1689.4|1687.2|1687|111708
1617195900000|2021-03-31 13:05:00|1688.2|1688.2|1687.8|1687.6|1689.4|1689|1687.4|1687.2|68276
1617196200000|2021-03-31 13:10:00|1688|1687.8|1687.8|1687.6|1688.2|1688|1685.8|1685.6|52244
1617196500000|2021-03-31 13:15:00|1687.6|1687.4|1686.2|1686|1688.8|1688.6|1685.6|1685.4|116662
1617196800000|2021-03-31 13:20:00|1686.4|1686.2|1685.4|1685|1686.4|1686.2|1685|1684.6|88539
1617197100000|2021-03-31 13:25:00|1685.2|1685.2|1689.6|1689.4|1689.8|1689.4|1685|1684.8|58008
1617197400000|2021-03-31 13:30:00|1689.8|1689.6|1687|1686.6|1694.2|1694|1686.2|1686|308963
1617197700000|2021-03-31 13:35:00|1687.2|1686.8|1686.8|1686.2|1691.6|1691.2|1684.6|1684.4|118322
1617198000000|2021-03-31 13:40:00|1686.6|1686.4|1685.2|1685|1688.8|1688.4|1684.6|1684.4|69328
1617198300000|2021-03-31 13:45:00|1685.4|1684.8|1688.8|1688.4|1690.6|1690.4|1685.4|1684.8|135641
1617198600000|2021-03-31 13:50:00|1688.6|1688.2|1688.8|1688.4|1689.2|1688.8|1686.8|1686.4|121047
1617198900000|2021-03-31 13:55:00|1688.6|1688.6|1688.4|1687.8|1690|1689.8|1687.4|1687|86875
1617199200000|2021-03-31 14:00:00|1688.2|1687.6|1685|1684.8|1688.2|1687.6|1683.6|1683.4|175026
1617199500000|2021-03-31 14:05:00|1684.8|1684.6|1683.2|1682.8|1687.2|1686.8|1683|1682.8|84624
1617199800000|2021-03-31 14:10:00|1683.4|1683|1684|1683.6|1686|1685.6|1682.2|1682|58812
1617200100000|2021-03-31 14:15:00|1683.8|1683.8|1682.2|1682|1684|1683.8|1681.6|1681.4|67827
1617200400000|2021-03-31 14:20:00|1682.4|1682.2|1684|1683.8|1686.6|1686.2|1681|1680.6|209780
1617200700000|2021-03-31 14:25:00|1683.8|1683.6|1683.4|1683|1685|1684.6|1683|1682.6|39961
1617201000000|2021-03-31 14:30:00|1683.6|1683.2|1682.4|1682|1685|1684.4|1681.4|1681.2|104597
1617201300000|2021-03-31 14:35:00|1682.6|1682.2|1684.2|1683.8|1684.4|1684|1681.2|1681|85161
1617201600000|2021-03-31 14:40:00|1684.4|1684|1686.4|1686|1686.6|1686.2|1683.8|1683.6|128171
1617201900000|2021-03-31 14:45:00|1686.2|1685.8|1687.8|1687.4|1688.4|1688.2|1685.6|1685.2|109542
1617202200000|2021-03-31 14:50:00|1688|1687.6|1685.4|1685.2|1689|1688.6|1685.2|1685|70812
1617202500000|2021-03-31 14:55:00|1685.2|1685|1685|1684.6|1686.2|1685.8|1683.8|1683.6|150614
1617202800000|2021-03-31 15:00:00|1684.8|1684.8|1683.2|1682.8|1685.6|1685.4|1681.6|1681.4|127982
1617203100000|2021-03-31 15:05:00|1683|1683|1684.4|1684|1685.6|1685.2|1683|1683|76862
1617203400000|2021-03-31 15:10:00|1684.6|1684.2|1688.4|1688.2|1689.2|1688.8|1684|1683.8|138890
1617203700000|2021-03-31 15:15:00|1688.6|1688.4|1689.6|1689.4|1689.8|1689.6|1687.8|1687.6|83635
1617204000000|2021-03-31 15:20:00|1689.8|1689.6|1690.2|1690|1691.4|1691|1688.4|1688.2|173740
1617204300000|2021-03-31 15:25:00|1690.4|1690.2|1687.2|1686.6|1691.8|1691.6|1687|1686.6|172122
1617260400000|2021-04-01 07:00:00|1688.8|1681.6|1682.8|1682|1688.8|1683|1677.8|1677|200519
1617260700000|2021-04-01 07:05:00|1683|1682.2|1678.8|1678.2|1683.6|1683|1678.6|1678.2|154086
1617261000000|2021-04-01 07:10:00|1679.2|1678.4|1682.6|1681.8|1682.8|1682|1676.8|1676.4|139877
1617261300000|2021-04-01 07:15:00|1682.8|1682|1677.2|1676.8|1683|1682.4|1676.2|1676|145516
1617261600000|2021-04-01 07:20:00|1677.4|1677|1678|1677.8|1680.6|1680|1677.4|1677|59878
1617261900000|2021-04-01 07:25:00|1677.8|1677.6|1679.2|1678.8|1680.8|1680.4|1677.6|1677.4|73062
1617262200000|2021-04-01 07:30:00|1679|1679|1681.6|1681.2|1682|1681.8|1678|1677.6|67087
1617262500000|2021-04-01 07:35:00|1681.8|1681.4|1681.4|1681|1681.8|1681.6|1680.2|1680|45390
1617262800000|2021-04-01 07:40:00|1681.2|1680.8|1684.2|1683.8|1685|1684.8|1680.8|1680.4|102131
1617263100000|2021-04-01 07:45:00|1684.4|1684|1685.8|1685.4|1686|1685.8|1682.6|1682.4|88450
1617263400000|2021-04-01 07:50:00|1685.6|1685.2|1684.8|1684.6|1685.8|1685.6|1683.6|1683.4|51878
1617263700000|2021-04-01 07:55:00|1685|1684.2|1686|1685.6|1687|1686.4|1684.8|1684.2|35067
1617264000000|2021-04-01 08:00:00|1686.2|1685.8|1686|1685.4|1689|1688.6|1685.2|1685|88246
1617264300000|2021-04-01 08:05:00|1685.8|1685.2|1688|1687.6|1688.6|1688.4|1684.6|1684.2|43055
1617264600000|2021-04-01 08:10:00|1687.8|1687.4|1687.2|1686.8|1688.4|1688|1686|1685.8|114365
1617264900000|2021-04-01 08:15:00|1687|1686.6|1690|1689.8|1690|1689.8|1685.8|1685.6|50044
1617265200000|2021-04-01 08:20:00|1690.2|1689.6|1691.6|1691.2|1692.6|1692.2|1689.4|1689.2|85432
1617265500000|2021-04-01 08:25:00|1691.8|1691|1689.8|1689.4|1693|1692.6|1689.8|1689.4|57306
1617265800000|2021-04-01 08:30:00|1690|1689.6|1690.8|1690.6|1691.8|1691.4|1689|1688.6|61128
1617266100000|2021-04-01 08:35:00|1690.6|1690.4|1688.8|1688.4|1691.4|1691.2|1688.8|1688.2|60643
1617266400000|2021-04-01 08:40:00|1689|1688.6|1688.4|1688.2|1690|1689.8|1688.2|1688|33300
1617266700000|2021-04-01 08:45:00|1688.6|1688|1689.4|1689|1691|1690.6|1688.2|1688|52998
1617267000000|2021-04-01 08:50:00|1689.2|1689.2|1688.6|1688.4|1690.8|1690.4|1688.6|1688.4|42277
1617267300000|2021-04-01 08:55:00|1688.4|1688.2|1690.6|1690.4|1691.6|1691.4|1688.4|1688|31723
1617267600000|2021-04-01 09:00:00|1690.4|1690.2|1689.8|1689.4|1690.6|1690.4|1689.6|1689.2|26544
1617267900000|2021-04-01 09:05:00|1690|1689.6|1689.8|1689.6|1691|1690.8|1689.8|1689.4|32512
1617268200000|2021-04-01 09:10:00|1690|1689.8|1688.4|1688|1690.8|1690.6|1688.2|1688|27908
1617268500000|2021-04-01 09:15:00|1688.2|1688.2|1687.6|1687.4|1688.6|1688.4|1687.6|1687.2|14688
1617268800000|2021-04-01 09:20:00|1687.8|1687.6|1688|1687.6|1688.8|1688.6|1687.4|1687.2|21173
1617269100000|2021-04-01 09:25:00|1687.8|1687.8|1686|1685.6|1688|1687.8|1685.8|1685.6|47606
1617269400000|2021-04-01 09:30:00|1685.8|1685.8|1686.6|1686.4|1686.8|1686.6|1685.8|1685.6|15614
1617269700000|2021-04-01 09:35:00|1686.4|1686.2|1688|1687.6|1688.2|1688|1686.4|1686.2|18739
1617270000000|2021-04-01 09:40:00|1687.8|1687.4|1686.6|1686.4|1687.8|1687.4|1686.2|1686|31001
1617270300000|2021-04-01 09:45:00|1686.8|1686.6|1686.2|1686|1687.4|1687|1686|1685.8|22466
1617270600000|2021-04-01 09:50:00|1686.4|1686.2|1688|1687.6|1688.4|1688.2|1685.6|1685.4|49013
1617270900000|2021-04-01 09:55:00|1687.8|1687.8|1686.6|1686.4|1688|1687.8|1686.4|1686.2|47445
1617271200000|2021-04-01 10:00:00|1686.4|1686.2|1686.6|1686.4|1687.6|1687.2|1686.2|1686|41481
1617271500000|2021-04-01 10:05:00|1686.8|1686.6|1687.4|1687|1688|1687.6|1686.2|1686|34635
1617271800000|2021-04-01 10:10:00|1687.2|1687.2|1687.6|1687.4|1687.6|1687.4|1686.2|1686|41714
1617272100000|2021-04-01 10:15:00|1687.4|1687.2|1689|1688.8|1689.4|1689.2|1687.4|1687.2|31724
1617272400000|2021-04-01 10:20:00|1688.8|1688.6|1689.4|1689.2|1691|1690.8|1688.6|1688.4|65732
1617272700000|2021-04-01 10:25:00|1689.6|1689.4|1687|1686.8|1690|1689.8|1686.8|1686.6|38213
1617273000000|2021-04-01 10:30:00|1687.2|1687|1684.6|1684.2|1687.6|1687.4|1684.2|1684|35010
1617273300000|2021-04-01 10:35:00|1684.8|1684.4|1685|1684.8|1686.4|1686.2|1684.2|1684|28725
1617273600000|2021-04-01 10:40:00|1684.8|1684.6|1684.4|1684|1686.4|1686.2|1684.2|1684|49690
1617273900000|2021-04-01 10:45:00|1684.6|1684.4|1683.8|1683.6|1685|1684.6|1683.4|1683.2|25544
1617274200000|2021-04-01 10:50:00|1683.6|1683.4|1681.6|1681.4|1683.6|1683.4|1681|1680.8|131427
1617274500000|2021-04-01 10:55:00|1681.4|1681.2|1682|1681.8|1682.4|1682|1680.8|1680.6|21663
1617274800000|2021-04-01 11:00:00|1681.8|1681.6|1683.6|1683.2|1683.8|1683.6|1681.6|1681.4|24487
1617275100000|2021-04-01 11:05:00|1683.4|1683.4|1685|1684.6|1685.2|1685|1683|1682.8|46056
1617275400000|2021-04-01 11:10:00|1684.8|1684.4|1682.6|1682.4|1685|1684.4|1682.6|1682.4|16880
1617275700000|2021-04-01 11:15:00|1682.4|1682.2|1682|1681.8|1682.6|1682.4|1680.2|1680|49931
1617276000000|2021-04-01 11:20:00|1681.8|1681.6|1684.2|1683.8|1684.8|1684.6|1681.6|1681.4|62134
1617276300000|2021-04-01 11:25:00|1684|1684|1684.4|1684|1685|1684.8|1682.8|1682.6|59324
1617276600000|2021-04-01 11:30:00|1684.2|1683.8|1685.2|1684.8|1685.4|1685|1683.4|1683|42784
1617276900000|2021-04-01 11:35:00|1685|1684.6|1686|1685.8|1687|1686.8|1684|1683.8|43237
1617277200000|2021-04-01 11:40:00|1685.8|1685.6|1684.4|1684|1686.4|1686|1684.2|1684|39801
1617277500000|2021-04-01 11:45:00|1684.2|1683.8|1683.8|1683.4|1684.6|1684.2|1683.2|1683|17967
1617277800000|2021-04-01 11:50:00|1683.6|1683.6|1682.8|1682.6|1683.6|1683.6|1682.4|1682|9941
1617278100000|2021-04-01 11:55:00|1683|1682.8|1681.8|1681.6|1683.2|1683|1681.6|1681.4|24845
1617278400000|2021-04-01 12:00:00|1681.6|1681.4|1683|1682.6|1683.2|1683|1681.6|1681.4|11195
1617278700000|2021-04-01 12:05:00|1682.8|1682.8|1681.6|1681.4|1682.8|1682.8|1681.4|1681.2|46362
1617279000000|2021-04-01 12:10:00|1681.8|1681.6|1681.6|1681.2|1682.6|1682.4|1681.2|1681|22651
1617279300000|2021-04-01 12:15:00|1681.4|1681.4|1681.4|1681|1682|1681.8|1680.6|1680.4|35024
1617279600000|2021-04-01 12:20:00|1681.6|1681.2|1681.6|1681.4|1682.2|1681.8|1680.6|1680.4|29092
1617279900000|2021-04-01 12:25:00|1681.4|1681.2|1679.6|1679|1681.6|1681.4|1678.4|1678|100244
1617280200000|2021-04-01 12:30:00|1679.8|1679.2|1679|1678.8|1679.8|1679.4|1678.6|1678.4|20213
1617280500000|2021-04-01 12:35:00|1678.8|1678.6|1678.4|1678|1679.8|1679.6|1677.2|1677|79350
1617280800000|2021-04-01 12:40:00|1678.2|1677.8|1679.4|1679|1680|1679.6|1678|1677.8|18633
1617281100000|2021-04-01 12:45:00|1679.2|1679.2|1681.4|1681|1683.2|1683|1679.2|1679|153315
1617281400000|2021-04-01 12:50:00|1681.2|1681.2|1679.8|1679.6|1682.2|1681.8|1679.6|1679.2|37103
1617281700000|2021-04-01 12:55:00|1679.6|1679.4|1680.8|1680.6|1680.8|1680.6|1679.2|1679|37659
1617282000000|2021-04-01 13:00:00|1681|1680.8|1683.8|1683.4|1684.8|1684.4|1681|1680.8|67350
1617282300000|2021-04-01 13:05:00|1684|1683.6|1684.8|1684.6|1686.2|1686|1684|1683.6|57844
1617282600000|2021-04-01 13:10:00|1685|1684.8|1687.8|1687.6|1688.4|1688|1684.8|1684.4|63297
1617282900000|2021-04-01 13:15:00|1688|1687.8|1687.4|1687.2|1689|1688.8|1685.6|1685.2|60882
1617283200000|2021-04-01 13:20:00|1687.6|1687.4|1687.2|1687|1688.6|1688.4|1687|1686.8|58108
1617283500000|2021-04-01 13:25:00|1687.4|1687.2|1687.4|1687|1687.8|1687.6|1686|1685.6|42828
1617283800000|2021-04-01 13:30:00|1687.2|1687.2|1686.4|1686|1688|1687.8|1684|1683.6|179946
1617284100000|2021-04-01 13:35:00|1686.6|1686.2|1682.6|1682.2|1688|1687.8|1682.4|1682.2|196505
1617284400000|2021-04-01 13:40:00|1682.4|1682|1684.2|1683.8|1684.6|1684.2|1681.6|1681.4|82230
1617284700000|2021-04-01 13:45:00|1684|1683.6|1683.2|1683|1687.6|1687.4|1683.2|1682.8|96730
1617285000000|2021-04-01 13:50:00|1683.4|1682.8|1683.6|1683.2|1684.4|1684.2|1680.4|1680.2|133419
1617285300000|2021-04-01 13:55:00|1683.4|1683|1685.4|1684.8|1686.4|1686|1683|1682.6|97325
1617285600000|2021-04-01 14:00:00|1685.8|1685|1688.4|1688|1688.8|1688.4|1684.8|1684.4|92928
1617285900000|2021-04-01 14:05:00|1688.6|1688.2|1690.8|1690.6|1691.6|1691.4|1688.2|1687.8|95903
1617286200000|2021-04-01 14:10:00|1691|1690.4|1690.4|1690|1692.2|1692|1689.6|1689.2|187430
1617286500000|2021-04-01 14:15:00|1690.2|1689.6|1691.8|1691.6|1692.2|1692|1689.2|1688.8|63653
1617286800000|2021-04-01 14:20:00|1692|1691.4|1690.8|1690.4|1692.6|1692.4|1689.2|1688.8|136100
1617287100000|2021-04-01 14:25:00|1690.6|1690.6|1692.2|1691.8|1692.2|1691.8|1690.4|1690.2|59119
1617287400000|2021-04-01 14:30:00|1692|1692|1689.6|1689.2|1692.6|1692.2|1688.4|1688|140372
1617287700000|2021-04-01 14:35:00|1689.8|1689.4|1687.4|1687.2|1691.6|1691.2|1687|1686.8|316310
1617288000000|2021-04-01 14:40:00|1687.6|1687|1687.4|1687|1690.2|1689.8|1684.2|1684|683387
1617288300000|2021-04-01 14:45:00|1687.2|1687.2|1686.4|1686|1688.8|1688.4|1686.2|1686|274225
1617288600000|2021-04-01 14:50:00|1686.6|1686.2|1683.4|1682.8|1687.4|1686.8|1682.8|1682.6|78118
1617288900000|2021-04-01 14:55:00|1683.2|1683|1684|1683.6|1686.6|1686.2|1682.6|1682.4|111402
1617289200000|2021-04-01 15:00:00|1683.8|1683.4|1686|1685.4|1686.2|1686|1682.8|1682.4|94453
1617289500000|2021-04-01 15:05:00|1685.8|1685.6|1683.2|1682.6|1686.8|1686.2|1682.8|1682.4|118754
1617289800000|2021-04-01 15:10:00|1683.2|1682.4|1682.8|1682.4|1683.2|1682.6|1681.2|1680.8|19910
1617290100000|2021-04-01 15:15:00|1683|1682.2|1681.6|1681|1683.8|1683.2|1681|1680.4|13423
1617290400000|2021-04-01 15:20:00|1681.4|1680.8|1680.2|1679.6|1681.8|1681.4|1680.2|1679.6|16873
1617290700000|2021-04-01 15:25:00|1680|1679.4|1680.4|1679.6|1680.8|1680.2|1678.8|1678.4|22839
1617692400000|2021-04-06 07:00:00|1694.6|1678|1691.4|1690.2|1697.6|1696.8|1685.2|1678|732716
1617692700000|2021-04-06 07:05:00|1691.6|1690.4|1694.2|1693.6|1695.4|1694.8|1687.2|1686.4|185795
1617693000000|2021-04-06 07:10:00|1694|1693.4|1688.8|1688|1694|1693.4|1687.4|1687|115695
1617693300000|2021-04-06 07:15:00|1689|1688.2|1690|1689.6|1691.4|1691.2|1688|1687.6|69071
1617693600000|2021-04-06 07:20:00|1690.2|1689.4|1692.8|1692.4|1694|1693.8|1688.8|1688.4|105124
1617693900000|2021-04-06 07:25:00|1693|1692.6|1694|1693.6|1695|1694.8|1691.8|1691.2|80069
1617694200000|2021-04-06 07:30:00|1694.2|1693.8|1693.8|1693.4|1695|1694.8|1691.8|1691.4|72556
1617694500000|2021-04-06 07:35:00|1694|1693.6|1696.6|1696.2|1697|1696.8|1694|1693.6|91012
1617694800000|2021-04-06 07:40:00|1696.8|1696.4|1697.2|1696.8|1698|1697.8|1695.4|1695.2|59058
1617695100000|2021-04-06 07:45:00|1697.4|1697|1694.6|1694.2|1697.6|1697.4|1693.6|1693.4|58385
1617695400000|2021-04-06 07:50:00|1694.4|1694|1696.4|1696|1696.4|1696|1692.6|1692.4|105349
1617695700000|2021-04-06 07:55:00|1696.2|1695.8|1694.6|1694.2|1696.8|1696.4|1693.6|1693.2|43211
1617696000000|2021-04-06 08:00:00|1694.4|1694.4|1694.4|1694.2|1695.4|1695.2|1693.2|1693|124384
1617696300000|2021-04-06 08:05:00|1694.2|1694|1695.4|1695.2|1696.8|1696.4|1693.6|1693.4|47195
1617696600000|2021-04-06 08:10:00|1695.2|1695|1690.4|1690.2|1695.8|1695.6|1690.4|1690.2|59825
1617696900000|2021-04-06 08:15:00|1690.2|1690|1692.4|1692.2|1692.6|1692.4|1688.2|1688|104963
1617697200000|2021-04-06 08:20:00|1692.2|1692|1692.6|1692.2|1694.4|1694.2|1691.8|1691.4|84407
1617697500000|2021-04-06 08:25:00|1692.8|1692.4|1690.4|1690.2|1692.8|1692.6|1688.2|1688|76972
1617697800000|2021-04-06 08:30:00|1690.6|1690.4|1694.8|1694.4|1695|1694.6|1690.6|1690.2|36760
1617698100000|2021-04-06 08:35:00|1694.6|1694.6|1696.6|1696.4|1697.8|1697.6|1694.6|1694.4|109653
1617698400000|2021-04-06 08:40:00|1696.8|1696.6|1698.6|1698.4|1699|1698.8|1696.2|1696|95035
1617698700000|2021-04-06 08:45:00|1698.4|1698.2|1699|1698.6|1699.8|1699.4|1698.4|1698.2|115667
1617699000000|2021-04-06 08:50:00|1698.8|1698.4|1699.8|1699.4|1701.2|1700.8|1698.2|1697.8|117110
1617699300000|2021-04-06 08:55:00|1700|1699.6|1700|1699.8|1702.4|1702.2|1699.8|1699.4|80097
1617699600000|2021-04-06 09:00:00|1699.8|1699.6|1693.8|1693.4|1699.8|1699.6|1693.2|1693|74178
1617699900000|2021-04-06 09:05:00|1694|1693.6|1694.8|1694.4|1696|1695.8|1693.8|1693.6|73743
1617700200000|2021-04-06 09:10:00|1694.6|1694.2|1693.8|1693.4|1695.6|1695.4|1693.2|1693|28173
1617700500000|2021-04-06 09:15:00|1693.6|1693.6|1694.6|1694.2|1694.8|1694.4|1693|1692.8|69029
1617700800000|2021-04-06 09:20:00|1694.4|1694|1695|1694.6|1695.4|1695|1693.2|1693|69796
1617701100000|2021-04-06 09:25:00|1694.8|1694.4|1693.6|1693.4|1695.4|1695|1693.6|1693.2|62282
1617701400000|2021-04-06 09:30:00|1693.8|1693.2|1693.8|1693.4|1694.6|1694.4|1692.2|1692|40478
1617701700000|2021-04-06 09:35:00|1693.6|1693.6|1696.8|1696.6|1697|1696.8|1693.6|1693.4|45616
1617702000000|2021-04-06 09:40:00|1696.6|1696.4|1697.6|1697.4|1697.8|1697.6|1696.2|1695.8|44039
1617702300000|2021-04-06 09:45:00|1697.8|1697.6|1701.2|1701|1701.2|1701|1697.4|1697.2|89699
1617702600000|2021-04-06 09:50:00|1701.4|1701.2|1701|1700.6|1701.8|1701.6|1698.8|1698.6|61728
1617702900000|2021-04-06 09:55:00|1700.8|1700.8|1700|1699.8|1702|1701.8|1700|1699.6|59385
1617703200000|2021-04-06 10:00:00|1700.2|1700|1700.2|1700|1701.4|1701|1699.6|1699.2|34547
1617703500000|2021-04-06 10:05:00|1700|1699.8|1701.4|1701.2|1702|1701.8|1700|1699.8|48073
1617703800000|2021-04-06 10:10:00|1701.2|1701|1703.2|1702.8|1703.6|1703.4|1701|1700.8|63951
1617704100000|2021-04-06 10:15:00|1703|1702.6|1698.2|1698|1703.8|1703.6|1698|1697.6|81235
1617704400000|2021-04-06 10:20:00|1698.4|1697.8|1696.8|1696.6|1698.4|1698.2|1696|1695.6|60738
1617704700000|2021-04-06 10:25:00|1697|1696.4|1697.6|1697.2|1697.8|1697.6|1696|1695.6|43591
1617705000000|2021-04-06 10:30:00|1697.4|1697.4|1696.8|1696.6|1699.4|1699.2|1696|1695.8|70330
1617705300000|2021-04-06 10:35:00|1696.6|1696.4|1698|1697.8|1698.4|1698.2|1695.6|1695.2|39061
1617705600000|2021-04-06 10:40:00|1698.2|1697.6|1698.6|1698.2|1699.4|1699.2|1697.4|1697|29691
1617705900000|2021-04-06 10:45:00|1698.4|1698|1697.8|1697.6|1699.8|1699.4|1697.8|1697.6|28810
1617706200000|2021-04-06 10:50:00|1698|1697.4|1698.6|1698.2|1699|1698.8|1696|1695.8|32771
1617706500000|2021-04-06 10:55:00|1698.4|1698|1698.4|1698|1699|1698.8|1697.8|1697.6|20245
1617706800000|2021-04-06 11:00:00|1698.2|1698.2|1694.8|1694.4|1698.4|1698.2|1693.8|1693.6|100252
1617707100000|2021-04-06 11:05:00|1695|1694.6|1696.2|1696|1696.6|1696.4|1695|1694.6|28362
1617707400000|2021-04-06 11:10:00|1696|1695.8|1696|1695.8|1696.4|1696.2|1695.2|1695|25085
1617707700000|2021-04-06 11:15:00|1695.8|1695.6|1696.8|1696.4|1697.2|1697|1695|1694.4|47739
1617708000000|2021-04-06 11:20:00|1697|1696.6|1697.8|1697.6|1698.4|1698.2|1696.8|1696.4|20731
1617708300000|2021-04-06 11:25:00|1697.6|1697.4|1696.6|1696.2|1697.8|1697.6|1696.4|1696|30471
1617708600000|2021-04-06 11:30:00|1696.8|1696.4|1697.2|1697|1698.2|1697.8|1696.6|1696.2|20195
1617708900000|2021-04-06 11:35:00|1697|1696.8|1697.4|1697.2|1698.4|1698.2|1697|1696.8|21831
1617709200000|2021-04-06 11:40:00|1697.2|1697|1699.6|1699.2|1699.8|1699.6|1696.6|1696.4|69489
1617709500000|2021-04-06 11:45:00|1699.4|1699.4|1700.2|1700|1700.8|1700.6|1698.8|1698.6|87196
1617709800000|2021-04-06 11:50:00|1700.4|1700.2|1700.4|1700.2|1701.6|1701.4|1699.8|1699.6|45274
1617710100000|2021-04-06 11:55:00|1700.2|1700|1699.6|1699.4|1700.8|1700.6|1699.2|1699|226207
1617710400000|2021-04-06 12:00:00|1699.8|1699.2|1699.8|1699.4|1700.2|1700|1698.8|1698.6|55216
1617710700000|2021-04-06 12:05:00|1700|1699.6|1700.2|1700|1701|1700.8|1699.8|1699.6|62550
1617711000000|2021-04-06 12:10:00|1700.4|1700.2|1700.4|1700.2|1700.6|1700.4|1699|1698.8|74541
1617711300000|2021-04-06 12:15:00|1700.6|1700|1698.6|1698.2|1700.6|1700|1697.4|1697.2|49279
1617711600000|2021-04-06 12:20:00|1698.4|1698.4|1697.6|1697.4|1699.2|1699|1697.6|1697.4|27677
1617711900000|2021-04-06 12:25:00|1697.8|1697.2|1699.6|1699.2|1699.6|1699.2|1697.4|1697|28403
1617712200000|2021-04-06 12:30:00|1699.4|1699|1699.2|1699|1699.6|1699.4|1698.4|1698.2|26965
1617712500000|2021-04-06 12:35:00|1699.4|1698.8|1698|1697.8|1699.4|1698.8|1697.4|1697|52596
1617712800000|2021-04-06 12:40:00|1697.8|1697.6|1695.6|1695.2|1698|1697.6|1695.4|1695.2|54554
1617713100000|2021-04-06 12:45:00|1695.4|1695.4|1692.8|1692.6|1696.6|1696.4|1692.6|1692.4|261259
1617713400000|2021-04-06 12:50:00|1693|1692.4|1690.4|1690.2|1693|1692.8|1690.2|1690|85212
1617713700000|2021-04-06 12:55:00|1690.2|1690|1690.6|1690.4|1692|1691.8|1690|1689.8|105455
1617714000000|2021-04-06 13:00:00|1690.8|1690.6|1693.4|1693|1694|1693.6|1690|1689.8|62214
1617714300000|2021-04-06 13:05:00|1693.6|1693.2|1693.4|1693|1695.4|1695.2|1693.2|1692.8|66827
1617714600000|2021-04-06 13:10:00|1693.2|1693.2|1691.6|1691.2|1694|1693.8|1691.4|1691.2|45581
1617714900000|2021-04-06 13:15:00|1691.4|1691|1690.6|1690.4|1691.8|1691.6|1689.4|1689.2|99669
1617715200000|2021-04-06 13:20:00|1690.8|1690.6|1690.2|1690|1691.2|1691|1690.2|1690|42077
1617715500000|2021-04-06 13:25:00|1690.4|1690.2|1690|1689.8|1691.8|1691.6|1688.8|1688.4|78116
1617715800000|2021-04-06 13:30:00|1690.2|1689.6|1698.6|1698.4|1700|1699.8|1689.4|1689.2|348394
1617716100000|2021-04-06 13:35:00|1698.8|1698.6|1700.8|1700.6|1703.2|1703|1698.8|1698.4|365717
1617716400000|2021-04-06 13:40:00|1701|1700.4|1702.6|1702|1705|1704.8|1700.8|1700.4|205957
1617716700000|2021-04-06 13:45:00|1702.4|1702.2|1707|1706.4|1707.6|1707.2|1702.2|1702|231387
1617717000000|2021-04-06 13:50:00|1706.8|1706.6|1709.6|1709|1710|1709.8|1706.8|1706.6|239765
1617717300000|2021-04-06 13:55:00|1710|1709.2|1711.8|1711.2|1713.4|1713|1709.4|1709|288764
1617717600000|2021-04-06 14:00:00|1711.6|1711.4|1704|1703.8|1711.6|1711.4|1703.8|1703.6|214695
1617717900000|2021-04-06 14:05:00|1704.2|1703.6|1703.8|1703.6|1706|1705.8|1702|1701.8|246423
1617718200000|2021-04-06 14:10:00|1704|1703.8|1704|1703.8|1707|1706.8|1702.8|1702.6|196829
1617718500000|2021-04-06 14:15:00|1704.2|1703.6|1705.2|1704.8|1705.8|1705.6|1701.8|1701.6|183872
1617718800000|2021-04-06 14:20:00|1705.4|1705|1702.4|1702.2|1707|1706.6|1701.2|1701|286575
1617719100000|2021-04-06 14:25:00|1702.2|1702|1697.4|1697|1704|1703.8|1697.2|1697|297694
1617719400000|2021-04-06 14:30:00|1697.6|1697.2|1698.4|1698.2|1699.6|1699.4|1695.2|1695|306872
1617719700000|2021-04-06 14:35:00|1698.6|1698|1701.2|1701|1702.8|1702.6|1698.4|1698|251673
1617720000000|2021-04-06 14:40:00|1701.4|1700.8|1700.6|1700.2|1702.4|1702.2|1698.4|1698.2|273931
1617720300000|2021-04-06 14:45:00|1700.8|1700.4|1699|1698.8|1701.4|1701.2|1698.8|1698.6|165576
1617720600000|2021-04-06 14:50:00|1698.8|1698.6|1700|1699.8|1701.8|1701.6|1698.8|1698.4|92463
1617720900000|2021-04-06 14:55:00|1700.2|1700|1699.6|1699.4|1701|1700.8|1699.4|1699|175440
1617721200000|2021-04-06 15:00:00|1699.4|1699.2|1697.2|1697|1699.6|1699.4|1696.8|1696.6|145747
1617721500000|2021-04-06 15:05:00|1697.4|1697.2|1696.8|1696.6|1698.2|1698|1695|1694.8|336367
1617721800000|2021-04-06 15:10:00|1697|1696.4|1693.4|1693.2|1697|1696.8|1693.2|1693|157582
1617722100000|2021-04-06 15:15:00|1693.6|1693.4|1692|1691.6|1693.8|1693.6|1691.4|1691.2|154909
1617722400000|2021-04-06 15:20:00|1691.8|1691.8|1690.4|1690.2|1692|1691.8|1689.8|1689.6|139046
1617722700000|2021-04-06 15:25:00|1690.6|1690.4|1689.8|1689.4|1691|1690.8|1688|1687.8|211150
1617778800000|2021-04-07 07:00:00|1685|1684.4|1682.6|1681.6|1691.4|1691|1679|1678|358117
1617779100000|2021-04-07 07:05:00|1683|1681.8|1689.6|1689|1689.8|1689|1683|1681.8|161429
1617779400000|2021-04-07 07:10:00|1689.4|1688.6|1691.6|1691.2|1693.6|1693.2|1688.6|1688|87452
1617779700000|2021-04-07 07:15:00|1691.4|1691|1695.4|1695|1696.2|1696|1691|1690.6|118112
1617780000000|2021-04-07 07:20:00|1695.6|1695.2|1696.8|1696.2|1698.8|1698.6|1695.2|1695|98549
1617780300000|2021-04-07 07:25:00|1697|1696.4|1696.6|1696.4|1700.4|1700|1696.2|1696|105229
1617780600000|2021-04-07 07:30:00|1696.8|1696.6|1698.6|1698.2|1698.8|1698.4|1695.6|1695.2|40144
1617780900000|2021-04-07 07:35:00|1698.8|1698.4|1701.8|1701.4|1702|1701.8|1697.2|1697|379976
1617781200000|2021-04-07 07:40:00|1702|1701.6|1702.2|1701.6|1704.6|1704.2|1701.6|1701.4|81209
1617781500000|2021-04-07 07:45:00|1702.4|1701.8|1701.4|1701.2|1702.8|1702.4|1700.4|1700.2|94623
1617781800000|2021-04-07 07:50:00|1701.2|1701|1703.2|1703|1703.6|1703.2|1700.2|1700|77829
1617782100000|2021-04-07 07:55:00|1703.4|1703.2|1698.2|1698|1703.6|1703.4|1697.6|1697.4|131909
1617782400000|2021-04-07 08:00:00|1698.4|1698.2|1698|1697.6|1699|1698.6|1696.6|1696.4|61382
1617782700000|2021-04-07 08:05:00|1697.6|1697.4|1690.2|1690|1697.8|1697.4|1690.2|1690|442218
1617783000000|2021-04-07 08:10:00|1690.4|1690.2|1690|1689.6|1690.6|1690.2|1688.2|1688|184800
1617783300000|2021-04-07 08:15:00|1690.2|1689.8|1689|1688.6|1691.2|1691|1689|1688.6|75129
1617783600000|2021-04-07 08:20:00|1688.8|1688.8|1685.4|1685.2|1691.4|1691|1685.2|1685|100735
1617783900000|2021-04-07 08:25:00|1685.2|1685|1689.4|1689|1689.6|1689.2|1684|1683.6|69460
1617784200000|2021-04-07 08:30:00|1689.2|1688.8|1688.4|1688|1690.4|1690.2|1687.6|1687.4|59012
1617784500000|2021-04-07 08:35:00|1688.6|1688.2|1688.6|1688.2|1690.6|1690.2|1688|1687.6|55812
1617784800000|2021-04-07 08:40:00|1688.8|1688.4|1687|1686.4|1689.4|1689.2|1686.4|1686.2|88674
1617785100000|2021-04-07 08:45:00|1686.8|1686.6|1686.8|1686.6|1688.4|1688|1686.4|1686|62920
1617785400000|2021-04-07 08:50:00|1687|1686.8|1686.4|1686|1687.8|1687.4|1685.6|1685.4|36086
1617785700000|2021-04-07 08:55:00|1686.2|1686.2|1686.4|1686|1687.2|1686.8|1684.6|1684.4|108295
1617786000000|2021-04-07 09:00:00|1686.6|1686.2|1687.2|1687|1688.2|1687.8|1686.2|1686|28652
1617786300000|2021-04-07 09:05:00|1687.4|1686.8|1686.8|1686.4|1687.8|1687.6|1686.4|1686.2|30963
1617786600000|2021-04-07 09:10:00|1686.6|1686.6|1685.8|1685.6|1687|1686.8|1685.4|1685.2|33870
1617786900000|2021-04-07 09:15:00|1685.6|1685.4|1685.6|1685.4|1686.8|1686.4|1684.4|1684|43232
1617787200000|2021-04-07 09:20:00|1685.8|1685.2|1687.8|1687.6|1688.2|1687.8|1684.8|1684.6|45227
1617787500000|2021-04-07 09:25:00|1688|1687.4|1686|1685.8|1688|1687.6|1686|1685.8|42102
1617787800000|2021-04-07 09:30:00|1686.2|1686|1682.2|1682|1686.2|1686|1681.8|1681.4|127978
1617788100000|2021-04-07 09:35:00|1682.4|1682.2|1685|1684.8|1685|1684.8|1682.2|1681.8|20899
1617788400000|2021-04-07 09:40:00|1684.8|1684.6|1685.8|1685.6|1686.2|1686|1684.8|1684.6|38430
1617788700000|2021-04-07 09:45:00|1686|1685.4|1685.8|1685.6|1686.8|1686.6|1685|1684.8|33851
1617789000000|2021-04-07 09:50:00|1686|1685.8|1684.2|1683.8|1686.4|1686.2|1683.4|1683.2|51976
1617789300000|2021-04-07 09:55:00|1684|1683.6|1682.6|1682.4|1684|1683.6|1681.8|1681.6|33219
1617789600000|2021-04-07 10:00:00|1682.8|1682.6|1684.4|1684.2|1685.2|1684.8|1682.2|1682|42290
1617789900000|2021-04-07 10:05:00|1684.6|1684.4|1685.4|1685|1687|1686.6|1684.2|1684|27803
1617790200000|2021-04-07 10:10:00|1685.6|1685.2|1686.2|1686|1686.4|1686.2|1685.2|1685|28072
1617790500000|2021-04-07 10:15:00|1686|1685.8|1687.6|1687.2|1687.6|1687.2|1685.8|1685.4|12066
1617790800000|2021-04-07 10:20:00|1687.4|1687.4|1687|1686.6|1687.8|1687.4|1686.2|1685.8|13586
1617791100000|2021-04-07 10:25:00|1686.8|1686.4|1688|1687.6|1688|1687.8|1686.6|1686.4|15038
1617791400000|2021-04-07 10:30:00|1687.8|1687.4|1686.8|1686.6|1688.2|1688|1686.4|1686|34015
1617791700000|2021-04-07 10:35:00|1687|1686.8|1686.4|1686|1687.8|1687.6|1686.2|1686|66062
1617792000000|2021-04-07 10:40:00|1686.2|1686.2|1687.8|1687.6|1689.8|1689.6|1686.2|1686|322251
1617792300000|2021-04-07 10:45:00|1687.6|1687.4|1685.8|1685.6|1687.8|1687.4|1685.2|1685|17786
1617792600000|2021-04-07 10:50:00|1686|1685.4|1687|1686.4|1687|1686.8|1685.4|1685.2|27325
1617792900000|2021-04-07 10:55:00|1687.2|1686.6|1685.4|1685.2|1687.4|1687.2|1684.8|1684.6|30355
1617793200000|2021-04-07 11:00:00|1685.2|1685|1685.6|1685.2|1686.4|1686.2|1684.6|1684.4|23955
1617793500000|2021-04-07 11:05:00|1685.4|1685|1686.2|1685.8|1686.4|1686.2|1684.8|1684.6|40836
1617793800000|2021-04-07 11:10:00|1686|1685.6|1686.2|1685.8|1687.2|1686.8|1685.8|1685.4|17112
1617794100000|2021-04-07 11:15:00|1686|1686|1684.4|1684|1686.6|1686.4|1681.2|1681|65535
1617794400000|2021-04-07 11:20:00|1684.6|1684.2|1685.2|1684.8|1685.2|1685|1682.6|1682.2|91740
1617794700000|2021-04-07 11:25:00|1685|1685|1686.4|1686.2|1687.8|1687.4|1684.6|1684.4|47112
1617795000000|2021-04-07 11:30:00|1686.2|1686|1686.6|1686.4|1687.4|1687.2|1685.6|1685.2|19433
1617795300000|2021-04-07 11:35:00|1686.4|1686.2|1684.4|1684|1686.4|1686.2|1684.2|1684|28202
1617795600000|2021-04-07 11:40:00|1684.6|1684.2|1683.6|1683.2|1684.6|1684.4|1683.2|1683|21063
1617795900000|2021-04-07 11:45:00|1683.4|1683.4|1681|1680.6|1683.4|1683.4|1680.6|1680.4|45015
1617796200000|2021-04-07 11:50:00|1681.2|1680.8|1680.6|1680.2|1681.2|1681|1679.4|1679|106036
1617796500000|2021-04-07 11:55:00|1680.4|1680|1679.2|1679|1681.4|1681|1679.2|1679|27070
1617796800000|2021-04-07 12:00:00|1679|1678.8|1681|1680.8|1681.6|1681.2|1679|1678.8|52085
1617797100000|2021-04-07 12:05:00|1681.2|1681|1683.4|1683.2|1683.4|1683.2|1680.8|1680.4|45905
1617797400000|2021-04-07 12:10:00|1683.6|1683|1682.8|1682.4|1683.6|1683.2|1682.2|1682|77992
1617797700000|2021-04-07 12:15:00|1683|1682.6|1679.6|1679.4|1683|1682.8|1678.6|1678.4|70811
1617798000000|2021-04-07 12:20:00|1679.8|1679.6|1679.4|1679|1679.8|1679.6|1677.8|1677.6|70579
1617798300000|2021-04-07 12:25:00|1679.6|1679.2|1679.6|1679.2|1679.8|1679.4|1678|1677.6|32201
1617798600000|2021-04-07 12:30:00|1679.4|1679|1679.6|1679.2|1681|1680.6|1679.4|1679|23305
1617798900000|2021-04-07 12:35:00|1679.4|1679.4|1679|1678.8|1679.8|1679.4|1677.8|1677.4|65804
1617799200000|2021-04-07 12:40:00|1679.2|1679|1680|1679.6|1680.2|1680|1678.4|1678.2|21046
1617799500000|2021-04-07 12:45:00|1679.8|1679.4|1679.6|1679.2|1680|1679.4|1677.6|1677.4|36857
1617799800000|2021-04-07 12:50:00|1679.8|1679.4|1677.4|1677|1679.8|1679.4|1677.2|1677|37130
1617800100000|2021-04-07 12:55:00|1677.2|1676.8|1678|1677.6|1678.2|1677.8|1675.8|1675.6|92680
1617800400000|2021-04-07 13:00:00|1678.2|1677.8|1675.8|1675.6|1678.2|1677.8|1675.8|1675.4|32346
1617800700000|2021-04-07 13:05:00|1676|1675.8|1675.8|1675.4|1676.8|1676.4|1674.8|1674.6|123530
1617801000000|2021-04-07 13:10:00|1676|1675.6|1673.2|1673|1676.2|1676|1673|1672.8|39834
1617801300000|2021-04-07 13:15:00|1673.4|1672.8|1674.8|1674.4|1675.8|1675.6|1672.8|1672.6|32165
1617801600000|2021-04-07 13:20:00|1674.6|1674.2|1673|1672.6|1674.6|1674.2|1670|1669.8|194052
1617801900000|2021-04-07 13:25:00|1672.8|1672.8|1673.2|1672.8|1674.2|1674|1672|1671.8|34913
1617802200000|2021-04-07 13:30:00|1673|1672.6|1681.6|1681.2|1682.6|1682.2|1671.8|1671.4|220723
1617802500000|2021-04-07 13:35:00|1681.8|1681.4|1683.8|1683.6|1685|1684.6|1680.8|1680.6|143910
1617802800000|2021-04-07 13:40:00|1684|1683.8|1682.2|1681.8|1684.2|1683.8|1680.2|1680|73405
1617803100000|2021-04-07 13:45:00|1682.4|1682|1683.4|1683|1685|1684.6|1681.4|1681.2|83067
1617803400000|2021-04-07 13:50:00|1683.6|1683.2|1686.6|1686.2|1687|1686.8|1682.4|1682.2|147390
1617803700000|2021-04-07 13:55:00|1686.4|1686|1686|1685.6|1689|1688.6|1685.8|1685.6|141719
1617804000000|2021-04-07 14:00:00|1685.8|1685.4|1683.8|1683.4|1686|1685.8|1682|1681.4|100115
1617804300000|2021-04-07 14:05:00|1683.6|1683.2|1688.4|1688.2|1688.6|1688.2|1683|1682.8|104066
1617804600000|2021-04-07 14:10:00|1688.6|1688.4|1688|1687.8|1688.8|1688.6|1685.6|1685.4|97005
1617804900000|2021-04-07 14:15:00|1687.8|1687.6|1689.8|1689.6|1690.8|1690.6|1687.6|1687|133101
1617805200000|2021-04-07 14:20:00|1689.6|1689.4|1690.6|1690.2|1691|1690.8|1689.2|1689|104010
1617805500000|2021-04-07 14:25:00|1690.4|1690|1688.8|1688.6|1690.4|1690.2|1688.2|1688|85493
1617805800000|2021-04-07 14:30:00|1689|1688.8|1690.2|1690|1691|1690.8|1688.2|1687.6|96880
1617806100000|2021-04-07 14:35:00|1690.4|1690.2|1687.4|1687.2|1690.8|1690.4|1686.8|1686.4|104080
1617806400000|2021-04-07 14:40:00|1687.2|1687|1690.2|1690|1691|1690.8|1687|1686.6|124861
1617806700000|2021-04-07 14:45:00|1690|1689.8|1693.4|1693.2|1693.6|1693.4|1689.8|1689.6|172885
1617807000000|2021-04-07 14:50:00|1693.6|1693|1695.8|1695.6|1696|1695.8|1692.8|1692.6|250121
1617807300000|2021-04-07 14:55:00|1695.6|1695.4|1692.4|1692|1696.4|1696|1691.4|1691.2|142224
1617807600000|2021-04-07 15:00:00|1692.2|1691.8|1692.4|1692.2|1692.6|1692.2|1689.2|1689|108981
1617807900000|2021-04-07 15:05:00|1692.2|1692|1694|1693.6|1695|1694.8|1691.4|1691.2|132093
1617808200000|2021-04-07 15:10:00|1693.8|1693.4|1693.4|1693|1695.2|1695|1693.2|1693|96019
1617808500000|2021-04-07 15:15:00|1693.6|1693.2|1691.8|1691.4|1693.8|1693.6|1691.2|1691|100370
1617808800000|2021-04-07 15:20:00|1691.6|1691.6|1692.6|1692.4|1694|1693.6|1691.4|1691.2|132513
1617809100000|2021-04-07 15:25:00|1692.8|1692.2|1692.4|1692|1693.4|1693|1691.4|1691.2|100161
1617865200000|2021-04-08 07:00:00|1695.8|1695.6|1691.4|1690.6|1701|1700.6|1690.8|1690.2|643289
1617865500000|2021-04-08 07:05:00|1691.6|1690.8|1693.6|1693.2|1694.4|1693.4|1690.2|1689.4|77242
1617865800000|2021-04-08 07:10:00|1693.8|1693.4|1685.4|1685|1696|1695.2|1685.4|1685|151203
1617866100000|2021-04-08 07:15:00|1685.2|1685.2|1691|1690.8|1691|1690.8|1685.2|1684.8|134698
1617866400000|2021-04-08 07:20:00|1691.2|1691|1687.8|1687.4|1691.8|1691.2|1686.8|1686.4|58577
1617866700000|2021-04-08 07:25:00|1688|1687.6|1684.6|1684.4|1689.8|1689.6|1684.2|1684|234754
1617867000000|2021-04-08 07:30:00|1684.8|1684|1685.4|1685.2|1685.6|1685.2|1680.4|1680.2|101402
1617867300000|2021-04-08 07:35:00|1685.6|1685.4|1682.6|1682.4|1685.8|1685.6|1682.6|1682.4|60877
1617867600000|2021-04-08 07:40:00|1682.4|1682.2|1680.8|1680.4|1682.6|1682.4|1680.2|1680|135010
1617867900000|2021-04-08 07:45:00|1680.6|1680.6|1677.6|1677.2|1680.6|1680.6|1677.6|1677.2|92019
1617868200000|2021-04-08 07:50:00|1677.4|1677|1677.6|1677.4|1678.2|1678|1674.4|1674.2|109718
1617868500000|2021-04-08 07:55:00|1677.4|1677.2|1676.8|1676.4|1679.4|1679|1676.6|1676.2|87213
1617868800000|2021-04-08 08:00:00|1676.6|1676.6|1677.8|1677.4|1678.6|1678.4|1675.6|1675.4|116888
1617869100000|2021-04-08 08:05:00|1677.6|1677.2|1676.8|1676.4|1678.2|1677.8|1675.8|1675.6|124811
1617869400000|2021-04-08 08:10:00|1676.6|1676.2|1675.4|1675|1677|1676.6|1674.8|1674.4|71238
1617869700000|2021-04-08 08:15:00|1675.2|1674.8|1677.2|1676.8|1677.2|1677|1674|1673.8|49480
1617870000000|2021-04-08 08:20:00|1677.4|1677|1676.4|1676|1678|1677.6|1675.6|1675.4|38115
1617870300000|2021-04-08 08:25:00|1676.2|1675.8|1673.6|1673.2|1677.2|1677|1673.6|1673.2|46803
1617870600000|2021-04-08 08:30:00|1673.2|1673|1674.2|1673.8|1675.2|1674.8|1673.2|1673|37401
1617870900000|2021-04-08 08:35:00|1674|1673.6|1674.8|1674.6|1675.4|1675.2|1673.4|1673.2|62838
1617871200000|2021-04-08 08:40:00|1674.6|1674.4|1675.4|1675.2|1676|1675.8|1674.4|1674.2|70973
1617871500000|2021-04-08 08:45:00|1675.2|1675|1674.6|1674.4|1675.4|1675.2|1674.2|1674|24540
1617871800000|2021-04-08 08:50:00|1674.4|1674.2|1673|1672.8|1674.6|1674.4|1672.8|1672.6|52008
1617872100000|2021-04-08 08:55:00|1673.2|1673|1673.2|1673|1674.2|1673.8|1672.4|1672.2|62609
1617872400000|2021-04-08 09:00:00|1673.4|1672.8|1678.4|1678.2|1678.6|1678.4|1673|1672.8|54240
1617872700000|2021-04-08 09:05:00|1678.6|1678.4|1676.8|1676.6|1678.6|1678.4|1675.4|1675.2|48357
1617873000000|2021-04-08 09:10:00|1676.6|1676.4|1674.6|1674.4|1677|1676.6|1674.2|1674|42835
1617873300000|2021-04-08 09:15:00|1674.8|1674.6|1675.8|1675.4|1676.4|1676|1674.6|1674.4|35416
1617873600000|2021-04-08 09:20:00|1676|1675.6|1674.4|1674|1676.2|1676|1674|1673.8|43869
1617873900000|2021-04-08 09:25:00|1674.2|1674.2|1671.6|1671.2|1674.4|1674.2|1671.4|1671|87712
1617874200000|2021-04-08 09:30:00|1671.4|1671.4|1671.4|1671|1672|1671.6|1670|1669.8|124424
1617874500000|2021-04-08 09:35:00|1671.2|1671.2|1671.2|1671|1673.2|1672.8|1670.8|1670.4|60520
1617874800000|2021-04-08 09:40:00|1671|1670.8|1668.6|1668.4|1672|1671.6|1668.4|1668.2|135832
1617875100000|2021-04-08 09:45:00|1668.4|1668.2|1671|1670.8|1671.2|1670.8|1668.2|1668|44129
1617875400000|2021-04-08 09:50:00|1670.8|1670.6|1667.4|1667|1671.2|1671|1666.8|1666.6|62811
1617875700000|2021-04-08 09:55:00|1667.2|1667.2|1666.2|1665.8|1667.4|1667.2|1665.8|1665.6|73220
1617876000000|2021-04-08 10:00:00|1666|1665.6|1668.8|1668.4|1670|1669.6|1665.8|1665.6|43980
1617876300000|2021-04-08 10:05:00|1669|1668.6|1666.8|1666.4|1669.2|1669|1666.4|1666.2|67737
1617876600000|2021-04-08 10:10:00|1667|1666.6|1667.6|1667.4|1667.8|1667.6|1666|1665.8|68681
1617876900000|2021-04-08 10:15:00|1667.4|1667.2|1665|1664.6|1667.6|1667.4|1664.2|1664|93861
1617877200000|2021-04-08 10:20:00|1664.8|1664.4|1666|1665.6|1666.8|1666.6|1664|1663.6|119932
1617877500000|2021-04-08 10:25:00|1665.8|1665.8|1668.2|1668|1669.2|1669|1665.8|1665.6|61118
1617877800000|2021-04-08 10:30:00|1668.4|1668.2|1669.8|1669.6|1670|1669.6|1668.2|1668|28689
1617878100000|2021-04-08 10:35:00|1670|1669.8|1668|1667.8|1670.6|1670.4|1667.4|1667.2|54673
1617878400000|2021-04-08 10:40:00|1668.2|1668|1667.4|1667.2|1669.2|1669|1667|1666.8|22372
1617878700000|2021-04-08 10:45:00|1667.6|1667.4|1665.8|1665.6|1667.6|1667.4|1665.2|1664.8|49671
1617879000000|2021-04-08 10:50:00|1666|1665.8|1667|1666.8|1667.4|1667.2|1666|1665.8|37553
1617879300000|2021-04-08 10:55:00|1666.8|1666.6|1666.6|1666.2|1667.2|1667|1666|1665.8|31968
1617879600000|2021-04-08 11:00:00|1666.4|1666|1668.4|1668|1668.4|1668.2|1666.4|1666|41273
1617879900000|2021-04-08 11:05:00|1668.6|1668.2|1667|1666.8|1668.8|1668.6|1667|1666.8|47508
1617880200000|2021-04-08 11:10:00|1667.2|1666.6|1666.8|1666.4|1667.6|1667.4|1665.4|1665.2|57626
1617880500000|2021-04-08 11:15:00|1666.6|1666.2|1668.6|1668.4|1669.2|1669|1666.4|1666.2|47632
1617880800000|2021-04-08 11:20:00|1668.8|1668.6|1668.8|1668.4|1669.4|1669.2|1668|1667.8|63811
1617881100000|2021-04-08 11:25:00|1668.6|1668.6|1666.6|1666.2|1669.2|1668.8|1666.4|1666.2|51264
1617881400000|2021-04-08 11:30:00|1666.4|1666.4|1667.6|1667.4|1668.2|1667.8|1666.4|1666.2|36088
1617881700000|2021-04-08 11:35:00|1667.8|1667.2|1668.2|1667.8|1668.4|1668|1667.2|1667|35196
1617882000000|2021-04-08 11:40:00|1668|1668|1668.6|1668.4|1668.8|1668.4|1667.4|1667.2|89831
1617882300000|2021-04-08 11:45:00|1668.4|1668.2|1666.4|1666|1668.4|1668.2|1665.2|1665|73921
1617882600000|2021-04-08 11:50:00|1666.2|1666.2|1666.8|1666.6|1667|1666.8|1666.2|1666|31881
1617882900000|2021-04-08 11:55:00|1667|1666.8|1666.4|1666.2|1668.2|1668|1666.4|1666.2|57956
1617883200000|2021-04-08 12:00:00|1666.6|1666.4|1668.8|1668.6|1668.8|1668.6|1666.4|1666.2|42853
1617883500000|2021-04-08 12:05:00|1668.6|1668.4|1667.6|1667.2|1669.6|1669.2|1667.2|1667|65290
1617883800000|2021-04-08 12:10:00|1667.4|1667.4|1666.4|1666|1667.6|1667.4|1665.8|1665.6|43626
1617884100000|2021-04-08 12:15:00|1666.2|1666.2|1667.2|1667|1667.2|1667|1666|1665.8|27292
1617884400000|2021-04-08 12:20:00|1667.4|1667.2|1666|1665.8|1667.4|1667.2|1665.8|1665.6|42353
1617884700000|2021-04-08 12:25:00|1666.2|1666|1665.4|1665|1666.2|1666|1665|1664.8|74065
1617885000000|2021-04-08 12:30:00|1665.2|1665.2|1663.6|1663.4|1665.4|1665.2|1662.8|1662.6|127924
1617885300000|2021-04-08 12:35:00|1663.8|1663.6|1663.8|1663.6|1665.6|1665.2|1663.4|1663|55532
1617885600000|2021-04-08 12:40:00|1663.6|1663.4|1661.8|1661.4|1664.4|1664.2|1661.8|1661.4|53691
1617885900000|2021-04-08 12:45:00|1661.6|1661.6|1662.4|1662|1663.2|1663|1661.6|1661.4|34537
1617886200000|2021-04-08 12:50:00|1662.2|1662.2|1660.2|1659.8|1662.6|1662.4|1659.6|1659.4|150247
1617886500000|2021-04-08 12:55:00|1660|1659.6|1661|1660.8|1661.4|1661.2|1659.4|1659.2|47367
1617886800000|2021-04-08 13:00:00|1661.2|1661|1660.4|1660.2|1661.2|1661|1658.4|1658.2|69748
1617887100000|2021-04-08 13:05:00|1660.2|1660|1659.4|1659|1660.8|1660.6|1659|1658.8|34874
1617887400000|2021-04-08 13:10:00|1659.2|1659.2|1660|1659.6|1660.2|1660|1658|1657.8|71811
1617887700000|2021-04-08 13:15:00|1659.8|1659.8|1660|1659.8|1661.6|1661.4|1659.8|1659.4|79258
1617888000000|2021-04-08 13:20:00|1660.2|1660|1658.6|1658.2|1660.6|1660.4|1657.8|1657.6|104795
1617888300000|2021-04-08 13:25:00|1658.8|1658.4|1657.6|1657.4|1658.8|1658.6|1656.8|1656.6|94283
1617888600000|2021-04-08 13:30:00|1657.4|1657.2|1643.2|1643|1657.4|1657.2|1643|1642.8|820283
1617888900000|2021-04-08 13:35:00|1643.4|1642.8|1639|1638.6|1645.4|1645|1638.4|1638|592668
1617889200000|2021-04-08 13:40:00|1638.8|1638.4|1634.4|1634.2|1639.2|1638.8|1632.2|1632|560319
1617889500000|2021-04-08 13:45:00|1634.2|1634|1634.6|1634.2|1635.6|1635.4|1631.6|1631.4|258936
1617889800000|2021-04-08 13:50:00|1634.4|1634.4|1639.6|1639.2|1640.2|1640|1632.6|1632.4|263578
1617890100000|2021-04-08 13:55:00|1639.4|1639.4|1638.2|1637.8|1639.6|1639.4|1635|1634.6|285167
1617890400000|2021-04-08 14:00:00|1638.4|1638|1637.8|1637.4|1640|1639.8|1636.8|1636.6|308104
1617890700000|2021-04-08 14:05:00|1637.6|1637.2|1639.2|1638.8|1639.2|1639|1636|1635.8|191685
1617891000000|2021-04-08 14:10:00|1639|1638.6|1637.2|1637|1641.2|1640.8|1637|1636.6|213202
1617891300000|2021-04-08 14:15:00|1637.6|1636.8|1638.6|1638.2|1640.4|1640.2|1637|1636.6|135473
1617891600000|2021-04-08 14:20:00|1638.4|1638|1639|1638.8|1639.8|1639.6|1637.6|1637.2|126454
1617891900000|2021-04-08 14:25:00|1638.8|1638.6|1637.8|1637.4|1639.6|1639.4|1637.4|1637.2|113543
1617892200000|2021-04-08 14:30:00|1638|1637.6|1640.8|1640.6|1641.6|1641.4|1637.2|1637|190000
1617892500000|2021-04-08 14:35:00|1640.6|1640.4|1643.8|1643.4|1644|1643.8|1639.6|1639.4|194525
1617892800000|2021-04-08 14:40:00|1643.6|1643.2|1644.6|1644.4|1645|1644.8|1643.4|1643|76453
1617893100000|2021-04-08 14:45:00|1644.8|1644.6|1642|1641.6|1645|1644.8|1641.8|1641.6|103700
1617893400000|2021-04-08 14:50:00|1641.8|1641.4|1641.8|1641.4|1642|1641.8|1639.8|1639.6|119235
1617893700000|2021-04-08 14:55:00|1641.6|1641.6|1640.6|1640.4|1644|1643.6|1640.2|1640|139973
1617894000000|2021-04-08 15:00:00|1640.8|1640.6|1642.4|1642.2|1644.2|1644|1640.4|1640|172770
1617894300000|2021-04-08 15:05:00|1642.2|1642|1642.6|1642.4|1643.2|1643|1641.8|1641.6|194211
1617894600000|2021-04-08 15:10:00|1642.4|1642.2|1641.8|1641.4|1643.8|1643.4|1641.4|1641.2|150045
1617894900000|2021-04-08 15:15:00|1642|1641.6|1643|1642.8|1643.6|1643.4|1642|1641.4|193761
1617895200000|2021-04-08 15:20:00|1643.2|1643|1642.2|1642|1643.6|1643.4|1642.2|1642|169396
1617895500000|2021-04-08 15:25:00|1642.4|1642.2|1644.4|1644|1645.2|1645|1642.4|1642.2|192983
1617951600000|2021-04-09 07:00:00|1643.2|1640.2|1644|1643.4|1644|1643.6|1635|1634|477900
1617951900000|2021-04-09 07:05:00|1643.8|1643.2|1641.8|1641.2|1645.6|1644.8|1639.2|1638.6|151196
1617952200000|2021-04-09 07:10:00|1642|1641.4|1647.4|1647.2|1648.2|1647.8|1641.6|1641|82769
1617952500000|2021-04-09 07:15:00|1647.6|1647|1644.6|1644.4|1650|1649.6|1643|1642.6|93554
1617952800000|2021-04-09 07:20:00|1644.4|1644.2|1639.6|1639.2|1644.6|1644.2|1637.2|1637|88411
1617953100000|2021-04-09 07:25:00|1639.4|1639.4|1638.8|1638.4|1643|1642.6|1638|1637.6|89483
1617953400000|2021-04-09 07:30:00|1638.6|1638.6|1637|1636.4|1638.6|1638.6|1635.4|1635|314250
1617953700000|2021-04-09 07:35:00|1636.8|1636.6|1637.6|1637.2|1639|1638.6|1635|1634.8|77405
1617954000000|2021-04-09 07:40:00|1637.4|1637.4|1636.2|1636|1638.2|1637.8|1635.4|1635|42811
1617954300000|2021-04-09 07:45:00|1636|1635.8|1634.8|1634.6|1636.2|1636|1634|1633.6|47713
1617954600000|2021-04-09 07:50:00|1635|1634.8|1638.8|1638.6|1639.4|1639|1633.8|1633.6|101945
1617954900000|2021-04-09 07:55:00|1638.6|1638.4|1639.6|1639.4|1640.4|1640|1637.2|1637|49470
1617955200000|2021-04-09 08:00:00|1639.4|1639.2|1638|1637.6|1639.8|1639.6|1637.6|1637.4|48344
1617955500000|2021-04-09 08:05:00|1637.8|1637.4|1634.4|1634|1637.8|1637.4|1634.2|1634|65813
1617955800000|2021-04-09 08:10:00|1634.2|1634.2|1632.6|1632.4|1634.4|1634.2|1632|1631.6|76042
1617956100000|2021-04-09 08:15:00|1632.8|1632.6|1631.6|1631.4|1633.4|1633.2|1630.8|1630.6|124335
1617956400000|2021-04-09 08:20:00|1631.4|1631.2|1627.2|1627|1632.8|1632.6|1626.8|1626.6|172460
1617956700000|2021-04-09 08:25:00|1627.4|1627.2|1627.6|1627.4|1628|1627.8|1624.4|1624.2|227410
1617957000000|2021-04-09 08:30:00|1627.8|1627.2|1627.8|1627.6|1630.8|1630.4|1627.6|1627.2|138651
1617957300000|2021-04-09 08:35:00|1628|1627.8|1633.2|1632.8|1635|1634.8|1627.8|1627.6|76507
1617957600000|2021-04-09 08:40:00|1633|1632.6|1631|1630.6|1634|1633.8|1630.6|1630.4|51360
1617957900000|2021-04-09 08:45:00|1631.2|1630.8|1633.2|1632.8|1633.4|1633.2|1631|1630.6|35295
1617958200000|2021-04-09 08:50:00|1633|1633|1633.4|1633|1634|1633.8|1632|1631.8|51016
1617958500000|2021-04-09 08:55:00|1633.2|1632.8|1633.4|1633|1634.4|1634|1632|1631.6|44140
1617958800000|2021-04-09 09:00:00|1633.2|1632.8|1633.8|1633.6|1634.2|1634|1631.8|1631.4|44613
1617959100000|2021-04-09 09:05:00|1633.6|1633.4|1631.6|1631.4|1634.6|1634.2|1631.6|1631.2|58747
1617959400000|2021-04-09 09:10:00|1631.4|1631.2|1635|1634.8|1635.4|1635.2|1630.8|1630.6|39392
1617959700000|2021-04-09 09:15:00|1634.8|1634.6|1633.2|1633|1634.8|1634.6|1633.2|1633|29000
1617960000000|2021-04-09 09:20:00|1633|1632.8|1632.8|1632.6|1634|1633.8|1632|1631.8|54913
1617960300000|2021-04-09 09:25:00|1633|1632.8|1635.4|1635.2|1635.6|1635.4|1633|1632.8|29419
1617960600000|2021-04-09 09:30:00|1635.6|1635.4|1637|1636.8|1637.2|1637|1635.2|1635|57754
1617960900000|2021-04-09 09:35:00|1637.2|1637|1639.2|1638.8|1639.4|1639|1637.2|1637|70919
1617961200000|2021-04-09 09:40:00|1639.4|1639|1639.6|1639.2|1639.8|1639.4|1638.4|1638.2|30102
1617961500000|2021-04-09 09:45:00|1639.8|1639.4|1640|1639.8|1640.4|1640|1638.4|1638.2|30702
1617961800000|2021-04-09 09:50:00|1639.8|1639.6|1639|1638.8|1640.4|1640.2|1638.8|1638.6|66096
1617962100000|2021-04-09 09:55:00|1639.2|1639|1638|1637.8|1640|1639.6|1637.8|1637.6|33380
1617962400000|2021-04-09 10:00:00|1637.8|1637.6|1641|1640.6|1641.6|1641.4|1637.2|1637|28887
1617962700000|2021-04-09 10:05:00|1640.8|1640.8|1639.4|1639|1643.6|1643.4|1637.4|1637|326991
1617963000000|2021-04-09 10:10:00|1639.6|1639.2|1638|1637.8|1640.4|1640.2|1638|1637.6|40524
1617963300000|2021-04-09 10:15:00|1638.2|1638|1639|1638.6|1639.6|1639.4|1636.8|1636.6|57059
1617963600000|2021-04-09 10:20:00|1639.2|1638.8|1639.2|1638.8|1639.4|1639|1638.2|1638|34893
1617963900000|2021-04-09 10:25:00|1639|1639|1637.6|1637.4|1639|1639|1637.2|1637|34883
1617964200000|2021-04-09 10:30:00|1637.4|1637.2|1639.8|1639.4|1640|1639.8|1637.2|1637|21446
1617964500000|2021-04-09 10:35:00|1639.6|1639.2|1642.2|1642|1642.2|1642|1639.4|1639.2|25630
1617964800000|2021-04-09 10:40:00|1642|1641.8|1640.4|1640|1642.2|1641.8|1639.6|1639.4|26139
1617965100000|2021-04-09 10:45:00|1640.2|1639.8|1640.6|1640.4|1640.8|1640.6|1639.6|1639.2|36563
1617965400000|2021-04-09 10:50:00|1640.8|1640.6|1641.4|1641.2|1642|1641.8|1640.4|1640.2|39848
1617965700000|2021-04-09 10:55:00|1641.2|1641|1640|1639.8|1641.8|1641.6|1639.8|1639.4|28509
1617966000000|2021-04-09 11:00:00|1639.8|1639.6|1640.4|1640|1640.4|1640.2|1638.8|1638.6|23320
1617966300000|2021-04-09 11:05:00|1640.2|1639.8|1639.2|1639|1640.4|1640|1639|1638.6|14456
1617966600000|2021-04-09 11:10:00|1639.4|1639.2|1639.4|1639.2|1639.6|1639.4|1638.6|1638.2|26038
1617966900000|2021-04-09 11:15:00|1639.6|1639.4|1640.2|1640|1641|1640.8|1639.6|1639.4|30579
1617967200000|2021-04-09 11:20:00|1640|1639.8|1639.4|1639.2|1641|1640.8|1639.4|1639.2|26728
1617967500000|2021-04-09 11:25:00|1639.6|1639|1640|1639.8|1640.4|1640|1639|1638.8|19774
1617967800000|2021-04-09 11:30:00|1639.8|1639.6|1639.2|1638.8|1640.2|1640|1638.2|1638|30692
1617968100000|2021-04-09 11:35:00|1639|1638.6|1637.6|1637.4|1639.2|1638.8|1637.2|1637|59350
1617968400000|2021-04-09 11:40:00|1637.4|1637.2|1637.2|1637|1637.6|1637.4|1637.2|1637|44016
1617968700000|2021-04-09 11:45:00|1637.4|1637.2|1638.8|1638.6|1639|1638.8|1637.4|1637.2|26605
1617969000000|2021-04-09 11:50:00|1638.6|1638.4|1639|1638.8|1639.6|1639.4|1638.4|1638.2|18204
1617969300000|2021-04-09 11:55:00|1638.8|1638.6|1637.4|1637.2|1639.4|1639.2|1637.2|1637|12981
1617969600000|2021-04-09 12:00:00|1637.2|1637|1637|1636.8|1637.4|1637.2|1635.8|1635.6|173106
1617969900000|2021-04-09 12:05:00|1637.2|1637|1636.8|1636.4|1638.2|1637.8|1636.6|1636.4|24002
1617970200000|2021-04-09 12:10:00|1636.6|1636.2|1633.8|1633.4|1637.4|1637.2|1633.6|1633.4|73282
1617970500000|2021-04-09 12:15:00|1633.6|1633.2|1634.8|1634.4|1635|1634.8|1633.4|1633.2|29558
1617970800000|2021-04-09 12:20:00|1635|1634.6|1635.6|1635.4|1636.4|1636.2|1634.2|1633.8|30895
1617971100000|2021-04-09 12:25:00|1635.4|1635.2|1635.6|1635.4|1636|1635.4|1635.2|1635|7788
1617971400000|2021-04-09 12:30:00|1636|1635.6|1638|1637.6|1638|1637.8|1635.6|1635.2|18331
1617971700000|2021-04-09 12:35:00|1638.2|1637.8|1639|1638.8|1639.2|1639|1637.6|1637.4|32324
1617972000000|2021-04-09 12:40:00|1638.8|1638.6|1638.8|1638.6|1639.2|1638.8|1637.8|1637.6|23764
1617972300000|2021-04-09 12:45:00|1639|1638.8|1638.6|1638.4|1639.4|1639|1638.2|1638|42972
1617972600000|2021-04-09 12:50:00|1638.8|1638.6|1638.6|1638.4|1639.2|1639|1637.8|1637.6|29123
1617972900000|2021-04-09 12:55:00|1638.8|1638.6|1638|1637.8|1639|1638.8|1637.4|1637.2|20015
1617973200000|2021-04-09 13:00:00|1638.2|1638|1636.6|1636.4|1638.6|1638.4|1636.4|1636.2|45142
1617973500000|2021-04-09 13:05:00|1636.4|1636.2|1637.4|1637.2|1637.8|1637.6|1635.2|1635|43577
1617973800000|2021-04-09 13:10:00|1637.6|1637.4|1638|1637.8|1638.6|1638.4|1636.6|1636.4|30228
1617974100000|2021-04-09 13:15:00|1638.2|1638|1636.4|1636.2|1638.2|1638|1636.2|1636|21366
1617974400000|2021-04-09 13:20:00|1636.2|1636|1636.2|1636|1636.8|1636.4|1636|1635.8|22677
1617974700000|2021-04-09 13:25:00|1636|1635.8|1635|1634.8|1637|1636.6|1635|1634.8|62090
1617975000000|2021-04-09 13:30:00|1635.2|1635|1636.2|1635.8|1636.8|1636.6|1633.4|1633.2|147793
1617975300000|2021-04-09 13:35:00|1636.4|1636|1639|1638.8|1641|1640.8|1636.2|1635.8|95965
1617975600000|2021-04-09 13:40:00|1638.8|1638.6|1636.4|1635.8|1641.2|1640.8|1636.2|1635.8|78690
1617975900000|2021-04-09 13:45:00|1636.6|1636|1638.8|1638.4|1639|1638.4|1634.4|1634|101510
1617976200000|2021-04-09 13:50:00|1639|1638.6|1639.8|1639.2|1641.4|1641|1638.2|1638|130375
1617976500000|2021-04-09 13:55:00|1639.6|1639.4|1637.8|1637.4|1639.8|1639.4|1637|1636.6|53294
1617976800000|2021-04-09 14:00:00|1637.6|1637.6|1634.6|1634.2|1638.8|1638.4|1634.2|1634|60807
1617977100000|2021-04-09 14:05:00|1634.8|1634.4|1631.8|1631.4|1635|1634.8|1631.4|1631.2|91061
1617977400000|2021-04-09 14:10:00|1632|1631.6|1630.6|1630.4|1632.6|1632.4|1630.4|1630.2|75284
1617977700000|2021-04-09 14:15:00|1630.4|1630.2|1630.8|1630.6|1632|1631.8|1630|1629.8|95024
1617978000000|2021-04-09 14:20:00|1630.6|1630.4|1631|1630.8|1631.4|1631.2|1629.4|1629.2|57778
1617978300000|2021-04-09 14:25:00|1630.8|1630.6|1627.2|1626.8|1630.8|1630.6|1626.8|1626.4|136815
1617978600000|2021-04-09 14:30:00|1627.4|1627|1630.2|1630|1630.6|1630.4|1626.2|1626|115069
1617978900000|2021-04-09 14:35:00|1630|1629.8|1631.4|1631|1632.4|1632.2|1629.2|1629|96930
1617979200000|2021-04-09 14:40:00|1631.2|1631.2|1630.4|1630.2|1631.4|1631.2|1629.6|1629.4|64083
1617979500000|2021-04-09 14:45:00|1630.6|1630|1629.8|1629.4|1630.8|1630.6|1627.6|1627.4|91003
1617979800000|2021-04-09 14:50:00|1629.6|1629.2|1630.6|1630.2|1632.2|1632|1629.4|1629.2|61341
1617980100000|2021-04-09 14:55:00|1630.8|1630.4|1629.6|1629.2|1631.2|1630.8|1629.4|1629.2|140490
1617980400000|2021-04-09 15:00:00|1629.4|1629.4|1632.2|1631.8|1632.8|1632.6|1629.4|1629.2|72764
1617980700000|2021-04-09 15:05:00|1632.4|1632|1630.6|1630.4|1633|1632.8|1630.4|1630.2|94946
1617981000000|2021-04-09 15:10:00|1630.8|1630.6|1633.6|1633.4|1634.2|1634|1630.8|1630.6|94382
1617981300000|2021-04-09 15:15:00|1633.8|1633.6|1634|1633.8|1634.8|1634.6|1633.4|1633|142052
1617981600000|2021-04-09 15:20:00|1634.2|1633.6|1632.4|1632.2|1635|1634.6|1632.2|1632|105772
1617981900000|2021-04-09 15:25:00|1632.2|1632|1631.8|1631.4|1633.4|1633|1631|1630.8|151729
1618210800000|2021-04-12 07:00:00|1630|1629.4|1628|1627.2|1632|1631.6|1625|1624.6|240358
1618211100000|2021-04-12 07:05:00|1627.8|1627|1632.8|1632.4|1633|1632.4|1624.4|1624|110141
1618211400000|2021-04-12 07:10:00|1632.6|1632.2|1634.2|1633.8|1636|1635.6|1632|1631.6|190672
1618211700000|2021-04-12 07:15:00|1634|1633.6|1626.2|1626|1636.8|1636.4|1626.2|1626|91688
1618212000000|2021-04-12 07:20:00|1626|1625.8|1629|1628.6|1629.6|1629|1625.6|1625.2|90464
1618212300000|2021-04-12 07:25:00|1629.2|1628.8|1628.8|1628.6|1630|1629.8|1628|1627.4|94228
1618212600000|2021-04-12 07:30:00|1628.6|1628.4|1628.4|1628.2|1629.2|1629|1627.2|1627|49192
1618212900000|2021-04-12 07:35:00|1628.6|1628.4|1626.6|1626.2|1629|1628.6|1625.6|1625.2|52905
1618213200000|2021-04-12 07:40:00|1626.4|1626|1627|1626.8|1628.6|1628.4|1626.4|1626|55434
1618213500000|2021-04-12 07:45:00|1626.8|1626.6|1624.2|1623.8|1626.8|1626.6|1622|1621.8|95315
1618213800000|2021-04-12 07:50:00|1624|1623.6|1622|1621.6|1624|1623.6|1621.2|1621|83210
1618214100000|2021-04-12 07:55:00|1621.8|1621.2|1621.6|1621.4|1622.4|1622.2|1620.4|1620.2|95509
1618214400000|2021-04-12 08:00:00|1621.4|1621.2|1621.6|1621.2|1623.6|1623.4|1621|1620.8|60951
1618214700000|2021-04-12 08:05:00|1621.8|1621.4|1623.8|1623.6|1624.6|1624.4|1621.6|1621.4|88742
1618215000000|2021-04-12 08:10:00|1623.6|1623.4|1622.4|1622.2|1624.8|1624.6|1622.2|1621.8|91290
1618215300000|2021-04-12 08:15:00|1622.6|1622|1620.8|1620.4|1622.8|1622.6|1620.4|1620.2|79970
1618215600000|2021-04-12 08:20:00|1621|1620.6|1619.2|1619|1621.6|1621.4|1617|1616.8|286665
1618215900000|2021-04-12 08:25:00|1619|1618.8|1619.6|1619.2|1621|1620.8|1618.2|1618|90687
1618216200000|2021-04-12 08:30:00|1619.4|1619.4|1620|1619.8|1621.4|1621.2|1619|1618.6|66107
1618216500000|2021-04-12 08:35:00|1619.8|1619.6|1624.6|1624.4|1626|1625.8|1618.6|1618.4|90662
1618216800000|2021-04-12 08:40:00|1624.8|1624.6|1629|1628.8|1629.2|1629|1624.8|1624.6|50434
1618217100000|2021-04-12 08:45:00|1629.2|1629|1631|1630.8|1631|1630.8|1628.8|1628.4|79763
1618217400000|2021-04-12 08:50:00|1630.8|1630.6|1633.6|1633.4|1634|1633.6|1630.8|1630.4|40738
1618217700000|2021-04-12 08:55:00|1633.8|1633.2|1632.4|1632.2|1634.6|1634.2|1632|1631.6|77641
1618218000000|2021-04-12 09:00:00|1632.6|1632.4|1636.4|1636|1636.6|1636.4|1632.2|1632|81761
1618218300000|2021-04-12 09:05:00|1636.2|1636.2|1637.6|1637.4|1638.4|1638|1636.2|1635.8|49479
1618218600000|2021-04-12 09:10:00|1637.4|1637.2|1633.8|1633.6|1637.6|1637.4|1633.2|1632.8|77050
1618218900000|2021-04-12 09:15:00|1634|1633.8|1633|1632.8|1634.8|1634.6|1633|1632.6|29442
1618219200000|2021-04-12 09:20:00|1633.2|1633|1633.2|1633|1634.4|1634.2|1632.6|1632.4|28055
1618219500000|2021-04-12 09:25:00|1633.4|1632.8|1635.8|1635.6|1638.4|1638.2|1630.8|1630.6|235427
1618219800000|2021-04-12 09:30:00|1635.6|1635.4|1631.4|1631.2|1637|1636.8|1631.2|1630.8|45548
1618220100000|2021-04-12 09:35:00|1631.2|1631|1630.6|1630.2|1632|1631.6|1630.6|1630.2|41557
1618220400000|2021-04-12 09:40:00|1630.8|1630|1632.4|1632.2|1633.2|1633|1630.4|1630|26238
1618220700000|2021-04-12 09:45:00|1632.6|1632.4|1632|1631.8|1633|1632.8|1631.6|1631.2|21576
1618221000000|2021-04-12 09:50:00|1632.2|1631.6|1631.2|1631|1632.2|1631.8|1630.6|1630.4|25565
1618221300000|2021-04-12 09:55:00|1631.4|1631.2|1632.4|1632|1633|1632.8|1631.2|1631|20319
1618221600000|2021-04-12 10:00:00|1632.6|1632.2|1631.6|1631.2|1632.6|1632.4|1631|1630.6|26933
1618221900000|2021-04-12 10:05:00|1631.8|1631.4|1632.2|1632|1632.4|1632.2|1631.4|1631.2|50078
1618222200000|2021-04-12 10:10:00|1632.4|1632.2|1636.8|1636.4|1636.8|1636.6|1632.4|1632.2|78613
1618222500000|2021-04-12 10:15:00|1637|1636.6|1635.6|1635.4|1637.6|1637.4|1635.2|1635|75100
1618222800000|2021-04-12 10:20:00|1635.8|1635.6|1637.2|1637|1638|1637.8|1635.2|1635|34213
1618223100000|2021-04-12 10:25:00|1637.4|1637.2|1638.4|1638.2|1639|1638.6|1636.4|1636|31432
1618223400000|2021-04-12 10:30:00|1638.6|1638.4|1638.6|1638.4|1639.6|1639.4|1638.4|1638.2|24665
1618223700000|2021-04-12 10:35:00|1638.8|1638.6|1639.8|1639.6|1640.6|1640.4|1637.6|1637.4|425963
1618224000000|2021-04-12 10:40:00|1639.6|1639.4|1641|1640.6|1642.4|1642|1638.4|1638.2|102928
1618224300000|2021-04-12 10:45:00|1641.2|1640.8|1640.6|1640.2|1641.8|1641.6|1639.4|1639.2|59482
1618224600000|2021-04-12 10:50:00|1640.4|1640.4|1641|1640.8|1642.8|1642.6|1640.4|1640.2|173606
1618224900000|2021-04-12 10:55:00|1640.8|1640.6|1641|1640.8|1642.2|1642|1640.6|1640.2|24592
1618225200000|2021-04-12 11:00:00|1641.2|1641|1640.2|1640|1641.8|1641.6|1639.4|1639|43322
1618225500000|2021-04-12 11:05:00|1640|1639.8|1641.8|1641.6|1642.4|1642.2|1639.8|1639.6|66633
1618225800000|2021-04-12 11:10:00|1641.6|1641.4|1642|1641.8|1645|1644.6|1641.2|1641|89165
1618226100000|2021-04-12 11:15:00|1642.2|1642|1644.2|1643.8|1644.4|1644.2|1642.2|1642|55372
1618226400000|2021-04-12 11:20:00|1644|1644|1644.6|1644.4|1645.4|1645.2|1642.4|1642.2|128041
1618226700000|2021-04-12 11:25:00|1644.4|1644.2|1643.6|1643.4|1644.8|1644.6|1642.4|1642.2|132601
1618227000000|2021-04-12 11:30:00|1643.4|1643.2|1640.6|1640.4|1644.2|1644|1640.6|1640.4|99954
1618227300000|2021-04-12 11:35:00|1640.4|1640.2|1640.4|1640.2|1640.8|1640.6|1640.2|1640|209302
1618227600000|2021-04-12 11:40:00|1640.6|1640.4|1643.4|1643.2|1644.6|1644.4|1640.4|1640.2|78202
1618227900000|2021-04-12 11:45:00|1643.6|1643.4|1641.4|1641|1644.2|1643.8|1640.8|1640.6|22140
1618228200000|2021-04-12 11:50:00|1641.6|1641.2|1643.8|1643.6|1644|1643.6|1641.6|1641.2|24354
1618228500000|2021-04-12 11:55:00|1644|1643.8|1643.6|1643.4|1644.8|1644.6|1643.6|1643.2|65107
1618228800000|2021-04-12 12:00:00|1643.8|1643.2|1643.8|1643.6|1644.6|1644.4|1643.2|1643|54106
1618229100000|2021-04-12 12:05:00|1644|1643.8|1645.2|1644.8|1646.8|1646.6|1643.8|1643.6|59624
1618229400000|2021-04-12 12:10:00|1645|1645|1643.4|1643.2|1645.2|1645|1643.2|1643|82185
1618229700000|2021-04-12 12:15:00|1643.6|1643.4|1645.4|1645.2|1645.8|1645.6|1643.4|1643.4|51212
1618230000000|2021-04-12 12:20:00|1645.6|1645.4|1644.4|1644.2|1646.6|1646.4|1644.2|1644|140436
1618230300000|2021-04-12 12:25:00|1644.6|1644.4|1643.8|1643.6|1644.8|1644.6|1642.4|1642.2|65843
1618230600000|2021-04-12 12:30:00|1643.6|1643.4|1642.6|1642.4|1644.8|1644.4|1642.4|1642.2|31076
1618230900000|2021-04-12 12:35:00|1642.8|1642.6|1642|1641.8|1643.4|1643.2|1641.8|1641.4|43675
1618231200000|2021-04-12 12:40:00|1642.2|1642|1641.8|1641.6|1643.2|1643|1641.2|1641|23052
1618231500000|2021-04-12 12:45:00|1641.6|1641.4|1642.8|1642.6|1643|1642.8|1641.6|1641.4|42896
1618231800000|2021-04-12 12:50:00|1643|1642.8|1642.6|1642.4|1643|1642.8|1641.8|1641.6|53055
1618232100000|2021-04-12 12:55:00|1642.8|1642.6|1643.6|1643.4|1643.6|1643.4|1642.2|1642|32590
1618232400000|2021-04-12 13:00:00|1643.8|1643.6|1648.2|1648|1648.2|1648|1643.8|1643.4|119581
1618232700000|2021-04-12 13:05:00|1648|1647.8|1648.2|1648|1649.4|1649.2|1647|1646.8|97345
1618233000000|2021-04-12 13:10:00|1648|1647.8|1646.6|1646.4|1648.6|1648.4|1646.6|1646.2|149357
1618233300000|2021-04-12 13:15:00|1646.8|1646.6|1644.8|1644.6|1647.2|1647|1644.4|1644.2|135688
1618233600000|2021-04-12 13:20:00|1644.6|1644.4|1643.6|1643.4|1645|1644.8|1642.2|1642|51001
1618233900000|2021-04-12 13:25:00|1643.4|1643.2|1642.4|1642.2|1643.8|1643.6|1641.4|1641.2|74782
1618234200000|2021-04-12 13:30:00|1642.6|1642|1650.8|1650.2|1650.8|1650.6|1641|1640.8|218320
1618234500000|2021-04-12 13:35:00|1650.6|1650.4|1650.2|1649.8|1653.8|1653.4|1649|1648.6|167320
1618234800000|2021-04-12 13:40:00|1650|1649.6|1650.4|1650|1650.6|1650.2|1646.6|1646.2|159147
1618235100000|2021-04-12 13:45:00|1650.6|1650.2|1649.6|1649|1653.2|1653|1649.4|1649|120641
1618235400000|2021-04-12 13:50:00|1649.4|1648.8|1648.2|1647.8|1651.8|1651.6|1647.4|1646.8|140383
1618235700000|2021-04-12 13:55:00|1648.4|1647.6|1646.4|1646|1649|1648.8|1645.8|1645.4|77977
1618236000000|2021-04-12 14:00:00|1646.2|1645.8|1646.6|1646.4|1648.2|1648|1644.8|1644.4|98328
1618236300000|2021-04-12 14:05:00|1646.4|1646.2|1644.4|1644.2|1646.4|1646.2|1644|1643.8|87753
1618236600000|2021-04-12 14:10:00|1644.6|1644|1642.6|1642.4|1644.6|1644|1640.4|1640|108731
1618236900000|2021-04-12 14:15:00|1642.4|1642.2|1643.2|1643|1643.2|1643|1641.2|1640.8|98270
1618237200000|2021-04-12 14:20:00|1643|1642.8|1646|1645.8|1646|1645.8|1643|1642.8|102813
1618237500000|2021-04-12 14:25:00|1646.2|1646|1645.2|1645|1647.2|1647|1643|1642.8|127663
1618237800000|2021-04-12 14:30:00|1645.4|1645.2|1643.2|1643|1645.4|1645.2|1642.4|1642.2|170291
1618238100000|2021-04-12 14:35:00|1643.4|1643.2|1642.8|1642.6|1644|1643.8|1640.6|1640.4|75351
1618238400000|2021-04-12 14:40:00|1642.6|1642.4|1642.6|1642.2|1643.2|1643|1641.4|1641|102992
1618238700000|2021-04-12 14:45:00|1642.4|1642.4|1640|1639.8|1642.6|1642.4|1638.6|1638.4|459369
1618239000000|2021-04-12 14:50:00|1639.8|1639.6|1637.6|1637.4|1640|1639.8|1637.6|1637.4|98963
1618239300000|2021-04-12 14:55:00|1637.4|1637.2|1637.4|1637.2|1638.6|1638.4|1637|1636.6|191217
1618239600000|2021-04-12 15:00:00|1637.6|1637.4|1636.6|1636.4|1638.4|1638.2|1636.4|1636|321327
1618239900000|2021-04-12 15:05:00|1636.8|1636.6|1637|1636.6|1639.4|1639.2|1636.8|1636.4|171946
1618240200000|2021-04-12 15:10:00|1636.8|1636.4|1637.8|1637.4|1638.4|1638.2|1636.2|1635.8|139113
1618240500000|2021-04-12 15:15:00|1637.6|1637.2|1638.4|1638.2|1639.2|1639|1636.8|1636.6|437897
1618240800000|2021-04-12 15:20:00|1638.6|1638.4|1638.2|1637.8|1639.6|1639.4|1637.2|1636.8|216988
1618241100000|2021-04-12 15:25:00|1638|1638|1637.4|1637|1639.2|1638.4|1636.2|1635.8|384633
1618297200000|2021-04-13 07:00:00|1643.8|1638|1635|1634|1643.8|1639.2|1633.8|1633.2|261875
1618297500000|2021-04-13 07:05:00|1634.4|1634.2|1624.8|1624.4|1636|1635.6|1624.6|1624|199352
1618297800000|2021-04-13 07:10:00|1625|1624.6|1620.4|1620|1625|1624.6|1619.8|1619.4|172727
1618298100000|2021-04-13 07:15:00|1620.2|1619.8|1618.8|1618.6|1620.4|1620|1617|1616.8|115717
1618298400000|2021-04-13 07:20:00|1619.2|1618.4|1618.8|1618.2|1621.6|1621.4|1617.8|1617.6|222696
1618298700000|2021-04-13 07:25:00|1619|1618.4|1621|1620.8|1621.6|1621.2|1618.8|1618.2|70769
1618299000000|2021-04-13 07:30:00|1620.8|1620.6|1623|1622.6|1623.6|1623.2|1619.6|1619.4|100808
1618299300000|2021-04-13 07:35:00|1622.8|1622.8|1623.8|1623.4|1625.8|1625.4|1622.8|1622.8|62974
1618299600000|2021-04-13 07:40:00|1624|1623.6|1623|1622.4|1625|1624.8|1622.8|1622.4|40683
1618299900000|2021-04-13 07:45:00|1622.8|1622.6|1622.2|1621.8|1623.2|1622.8|1620.6|1620.4|101159
1618300200000|2021-04-13 07:50:00|1622.4|1622|1620.6|1620.4|1622.6|1622.4|1620.2|1620|31412
1618300500000|2021-04-13 07:55:00|1620.8|1620.6|1620.6|1620.4|1622.4|1622|1619.4|1619.2|91042
1618300800000|2021-04-13 08:00:00|1620.4|1620.2|1620.6|1620.2|1621.8|1621.6|1619|1618.8|74230
1618301100000|2021-04-13 08:05:00|1620.8|1620.4|1622|1621.8|1623|1622.6|1620.4|1620|68075
1618301400000|2021-04-13 08:10:00|1622.2|1622|1625.2|1625|1626.4|1626.2|1621.4|1621.2|79835
1618301700000|2021-04-13 08:15:00|1625.4|1624.8|1626|1625.8|1627.4|1627|1624.6|1624.4|55273
1618302000000|2021-04-13 08:20:00|1626.2|1625.6|1627.6|1627.2|1627.8|1627.4|1625.4|1625.2|41174
1618302300000|2021-04-13 08:25:00|1627.8|1627.4|1629.4|1629.2|1629.6|1629.4|1627.2|1627|71386
1618302600000|2021-04-13 08:30:00|1629.6|1629.4|1625.6|1625.4|1629.8|1629.6|1625.2|1625|56115
1618302900000|2021-04-13 08:35:00|1625.4|1625.2|1623.4|1623.2|1625.4|1625.2|1622.6|1622.4|33664
1618303200000|2021-04-13 08:40:00|1623.6|1623.4|1624.4|1624|1625|1624.8|1623.2|1623|55137
1618303500000|2021-04-13 08:45:00|1624.6|1624.2|1623|1622.8|1625.6|1625.4|1622.8|1622.6|60386
1618303800000|2021-04-13 08:50:00|1622.8|1622.6|1621.4|1621.2|1623.4|1623.2|1621.2|1621|49507
1618304100000|2021-04-13 08:55:00|1621.6|1621.4|1621.2|1620.4|1621.6|1621.4|1620.2|1619.8|48738
1618304400000|2021-04-13 09:00:00|1621|1620.6|1621.6|1621|1621.8|1621.6|1620.6|1620.4|26761
1618304700000|2021-04-13 09:05:00|1621.4|1621.2|1621.2|1621|1621.8|1621.6|1620.4|1620.2|41600
1618305000000|2021-04-13 09:10:00|1621.4|1621.2|1621.6|1621.4|1623.6|1623.2|1620.8|1620.6|35866
1618305300000|2021-04-13 09:15:00|1621.8|1621.6|1622.6|1622.2|1623.4|1623.2|1621.6|1621.4|25561
1618305600000|2021-04-13 09:20:00|1622.8|1622.4|1622.4|1622.2|1623.8|1623.4|1622|1621.8|19963
1618305900000|2021-04-13 09:25:00|1622.2|1622|1622.8|1622.6|1623.2|1623|1621.6|1621.2|62927
1618306200000|2021-04-13 09:30:00|1623|1622.4|1623.8|1623.4|1624.6|1624.4|1622.4|1622|33103
1618306500000|2021-04-13 09:35:00|1623.6|1623.6|1625.4|1625.2|1626.4|1626|1623.6|1623.6|57896
1618306800000|2021-04-13 09:40:00|1625.2|1625|1624.8|1624.6|1625.4|1625.2|1624.2|1624|17840
1618307100000|2021-04-13 09:45:00|1625|1624.8|1628.4|1628|1628.8|1628.4|1624.6|1624.4|29827
1618307400000|2021-04-13 09:50:00|1628.2|1627.8|1628.4|1628|1628.6|1628.2|1627.4|1627.2|25057
1618307700000|2021-04-13 09:55:00|1628.6|1628.2|1629.6|1629.2|1630.2|1630|1627.6|1627.4|56015
1618308000000|2021-04-13 10:00:00|1629.4|1629.4|1628.4|1628.2|1629.8|1629.6|1628|1627.8|26345
1618308300000|2021-04-13 10:05:00|1628.6|1628.4|1627.8|1627.6|1630|1629.8|1627.6|1627.4|17321
1618308600000|2021-04-13 10:10:00|1628|1627.8|1627.8|1627.6|1628.8|1628.4|1627.2|1627|21126
1618308900000|2021-04-13 10:15:00|1628|1627.8|1629|1628.6|1629.6|1629.4|1627.8|1627.6|22058
1618309200000|2021-04-13 10:20:00|1629.2|1628.8|1630.4|1630|1631|1630.8|1628.8|1628.6|41243
1618309500000|2021-04-13 10:25:00|1630.2|1629.8|1630|1629.8|1630.4|1630.2|1629.2|1629|16861
1618309800000|2021-04-13 10:30:00|1630.2|1630|1629|1628.8|1631|1630.8|1628.8|1628.4|32595
1618310100000|2021-04-13 10:35:00|1628.8|1628.6|1628.2|1628|1628.8|1628.6|1627.8|1627.6|28267
1618310400000|2021-04-13 10:40:00|1628|1627.8|1628.2|1628|1628.8|1628.6|1627.6|1627.4|29831
1618310700000|2021-04-13 10:45:00|1628.4|1627.8|1627|1626.8|1629.2|1628.8|1627|1626.8|44855
1618311000000|2021-04-13 10:50:00|1627.2|1627|1626.8|1626.6|1627.6|1627.4|1626.6|1626.4|16860
1618311300000|2021-04-13 10:55:00|1627|1626.4|1625.4|1625.2|1627.8|1627.6|1625.2|1625|72469
1618311600000|2021-04-13 11:00:00|1625.6|1625.4|1618.6|1618.4|1625.6|1625.4|1618.2|1618|171273
1618311900000|2021-04-13 11:05:00|1618.4|1618.2|1623|1622.8|1624|1623.6|1618.4|1618.2|66699
1618312200000|2021-04-13 11:10:00|1622.8|1622.6|1622.6|1622.4|1624.4|1624|1622.4|1622.2|28741
1618312500000|2021-04-13 11:15:00|1622.4|1622.2|1621.4|1621.2|1623|1622.8|1621.4|1621|29471
1618312800000|2021-04-13 11:20:00|1621.6|1621.4|1622.4|1621.8|1622.8|1622.4|1621.4|1621|17744
1618313100000|2021-04-13 11:25:00|1622.2|1622|1622|1621.6|1622.8|1622.6|1621.4|1621.2|22393
1618313400000|2021-04-13 11:30:00|1621.8|1621.8|1621.2|1621|1622|1621.8|1620.8|1620.4|29419
1618313700000|2021-04-13 11:35:00|1621|1620.8|1621.4|1621.2|1622.4|1622|1620.6|1620.4|151657
1618314000000|2021-04-13 11:40:00|1621.6|1621.4|1622|1621.8|1623.4|1623|1621.6|1621.4|25242
1618314300000|2021-04-13 11:45:00|1622.2|1622|1621.4|1621.2|1622.2|1622|1619.8|1619.6|29571
1618314600000|2021-04-13 11:50:00|1621.2|1621|1620.6|1620.2|1621.2|1621|1620|1619.8|22556
1618314900000|2021-04-13 11:55:00|1620.4|1620.4|1621.2|1621|1621.8|1621.6|1620.2|1620|60422
1618315200000|2021-04-13 12:00:00|1621|1620.8|1625|1624.8|1625|1624.8|1620.6|1620.4|49450
1618315500000|2021-04-13 12:05:00|1624.8|1624.6|1624|1623.8|1625.6|1625.2|1623.8|1623.6|83481
1618315800000|2021-04-13 12:10:00|1624.2|1624|1625.4|1625|1626.2|1626|1624|1623.8|45931
1618316100000|2021-04-13 12:15:00|1625.6|1625.2|1625.8|1625.6|1625.8|1625.6|1624.2|1624|22174
1618316400000|2021-04-13 12:20:00|1626|1625.8|1625.6|1625.4|1626.2|1626|1624.4|1624|26596
1618316700000|2021-04-13 12:25:00|1625.4|1625.2|1625.6|1625.2|1626|1625.8|1625|1624.8|34405
1618317000000|2021-04-13 12:30:00|1625.4|1625|1627.8|1627.6|1628.2|1628|1624.8|1624.6|46223
1618317300000|2021-04-13 12:35:00|1627.6|1627.4|1628.4|1628|1628.4|1628.2|1627.2|1626.8|44225
1618317600000|2021-04-13 12:40:00|1628.2|1628.2|1626.4|1626|1628.8|1628.4|1625.6|1625.4|57272
1618317900000|2021-04-13 12:45:00|1626.2|1626.2|1624.2|1624|1626.2|1626.2|1624|1623.8|37346
1618318200000|2021-04-13 12:50:00|1624|1623.8|1624.8|1624.6|1625|1624.8|1623.6|1623.4|39390
1618318500000|2021-04-13 12:55:00|1624.6|1624.4|1625.8|1625.6|1627.2|1627|1624.2|1624|23596
1618318800000|2021-04-13 13:00:00|1626|1625.8|1625|1624.8|1627.2|1627|1624.6|1624.4|92646
1618319100000|2021-04-13 13:05:00|1625.2|1625|1622.8|1622.6|1625.2|1625|1622.2|1622|97448
1618319400000|2021-04-13 13:10:00|1622.6|1622.4|1622|1621.8|1623|1622.6|1621.4|1621.2|60279
1618319700000|2021-04-13 13:15:00|1622.2|1622|1621.4|1621.2|1622.8|1622.6|1620.8|1620.4|62540
1618320000000|2021-04-13 13:20:00|1621.6|1621.4|1621.2|1621|1622.6|1622.2|1619.8|1619.6|53204
1618320300000|2021-04-13 13:25:00|1621|1620.8|1621.4|1621|1623.4|1623.2|1621|1620.8|38849
1618320600000|2021-04-13 13:30:00|1621.2|1620.8|1618.2|1617.8|1621.2|1621|1616.6|1616.4|273853
1618320900000|2021-04-13 13:35:00|1618.4|1618|1616.2|1615.8|1618.6|1618.4|1615.6|1615.4|122038
1618321200000|2021-04-13 13:40:00|1616|1615.6|1617.2|1616.8|1618.8|1618.4|1615.2|1615|85317
1618321500000|2021-04-13 13:45:00|1617.4|1617|1615.4|1615|1617.8|1617.6|1615|1614.8|132584
1618321800000|2021-04-13 13:50:00|1615.6|1615.2|1618.2|1617.8|1618.2|1617.8|1615.2|1615|90846
1618322100000|2021-04-13 13:55:00|1618|1618|1619.4|1619|1620.8|1620.6|1618|1617.8|135070
1618322400000|2021-04-13 14:00:00|1619.6|1619.2|1623.8|1623.6|1626|1625.8|1619.6|1619.2|136073
1618322700000|2021-04-13 14:05:00|1623.6|1623.4|1622.4|1622|1624.2|1624|1621.6|1621.2|113926
1618323000000|2021-04-13 14:10:00|1622.6|1622.2|1623.4|1623|1623.6|1623.4|1620.8|1620.6|84248
1618323300000|2021-04-13 14:15:00|1623|1622.8|1624|1623.8|1624.8|1624.4|1622.6|1622.4|68066
1618323600000|2021-04-13 14:20:00|1623.8|1623.6|1626.8|1626.4|1627.6|1627.2|1623.8|1623.4|100545
1618323900000|2021-04-13 14:25:00|1627|1626.6|1626|1625.8|1627.2|1627|1624.8|1624.6|196398
1618324200000|2021-04-13 14:30:00|1626.2|1626|1625|1624.8|1626.2|1626|1624.6|1624.4|215899
1618324500000|2021-04-13 14:35:00|1624.8|1624.6|1623.2|1623|1626.4|1626.2|1623.2|1623|130269
1618324800000|2021-04-13 14:40:00|1623|1622.8|1622.4|1622.2|1623.6|1623.4|1622.2|1622|86045
1618325100000|2021-04-13 14:45:00|1622.6|1622|1619.6|1619.4|1623.2|1623|1619.4|1619.2|79222
1618325400000|2021-04-13 14:50:00|1619.4|1619.2|1621.6|1621.4|1621.8|1621.4|1618.6|1618.4|90398
1618325700000|2021-04-13 14:55:00|1621.8|1621.6|1624.4|1624|1624.4|1624|1620.2|1620|117304
1618326000000|2021-04-13 15:00:00|1624.2|1624.2|1624.4|1624.2|1625.4|1625.2|1623.8|1623.6|78354
1618326300000|2021-04-13 15:05:00|1624.6|1623.8|1626.4|1626.2|1627|1626.8|1623.8|1623.6|161778
1618326600000|2021-04-13 15:10:00|1626.6|1626.4|1627|1626.8|1627.2|1626.8|1625.6|1625.4|68836
1618326900000|2021-04-13 15:15:00|1626.8|1626.6|1625|1624.8|1627.2|1627|1624.4|1624.2|83577
1618327200000|2021-04-13 15:20:00|1625.2|1625|1625.4|1625.2|1626.6|1626.4|1625|1624.8|178348
1618327500000|2021-04-13 15:25:00|1625.2|1625|1626|1625.4|1626.2|1625.8|1624.4|1624.2|211282
1618383600000|2021-04-14 07:00:00|1629|1628.2|1631.2|1630|1632|1631.6|1627|1626.4|234654
1618383900000|2021-04-14 07:05:00|1631|1630.2|1629.8|1629.2|1633.6|1632.8|1627.8|1627|61995
1618384200000|2021-04-14 07:10:00|1629.6|1629.4|1631.4|1631|1633.6|1632.8|1629.6|1629.2|67018
1618384500000|2021-04-14 07:15:00|1631.2|1630.8|1627|1626.6|1631.8|1631.2|1625.6|1625.2|67254
1618384800000|2021-04-14 07:20:00|1627.2|1626.8|1626|1625.6|1627.2|1626.8|1623.4|1623|88878
1618385100000|2021-04-14 07:25:00|1626.2|1626|1627.8|1627.4|1628.2|1627.6|1625.8|1625.4|63389
1618385400000|2021-04-14 07:30:00|1627.6|1627.2|1628|1627.6|1630.2|1629.8|1626.4|1625.8|65619
1618385700000|2021-04-14 07:35:00|1628.2|1627.8|1629.6|1629.2|1629.8|1629.4|1627.6|1627.4|37717
1618386000000|2021-04-14 07:40:00|1629.8|1629.4|1626|1625.6|1629.8|1629.6|1626|1625.6|87056
1618386300000|2021-04-14 07:45:00|1626.2|1625.8|1623.2|1623|1626.8|1626.6|1622.8|1622.6|103673
1618386600000|2021-04-14 07:50:00|1623.4|1623.2|1624|1623.6|1624.6|1624.2|1622.4|1622.2|57178
1618386900000|2021-04-14 07:55:00|1623.8|1623.8|1622.4|1622|1624.4|1624.2|1620.8|1620.6|101963
1618387200000|2021-04-14 08:00:00|1622.2|1621.8|1625.8|1625.6|1626|1625.6|1622|1621.8|26357
1618387500000|2021-04-14 08:05:00|1625.6|1625.4|1625.2|1624.8|1626.6|1626.2|1624|1623.6|41575
1618387800000|2021-04-14 08:10:00|1625|1624.6|1625|1624.6|1626.2|1625.8|1624.2|1624|45007
1618388100000|2021-04-14 08:15:00|1625.2|1624.8|1625.6|1625.4|1625.8|1625.6|1624.4|1624.2|25522
1618388400000|2021-04-14 08:20:00|1625.8|1625.6|1625.2|1625|1626.6|1626.2|1624.8|1624.6|32322
1618388700000|2021-04-14 08:25:00|1625|1624.8|1624.6|1624.4|1626|1625.6|1624.2|1624|35285
1618389000000|2021-04-14 08:30:00|1624.4|1624.2|1627.6|1627.2|1627.6|1627.2|1624.2|1624|61035
1618389300000|2021-04-14 08:35:00|1627.4|1627.4|1630.4|1630.2|1630.6|1630.2|1627.4|1627.2|44511
1618389600000|2021-04-14 08:40:00|1630.2|1630|1628.2|1628|1630.2|1630|1627.8|1627.4|44977
1618389900000|2021-04-14 08:45:00|1628.4|1628.2|1628.8|1628.6|1629|1628.8|1627.4|1627|46226
1618390200000|2021-04-14 08:50:00|1629|1628.8|1628|1627.8|1629.8|1629.4|1627.2|1627|34013
1618390500000|2021-04-14 08:55:00|1628.2|1628|1630.6|1630.4|1631.4|1631.2|1628.2|1628|170395
1618390800000|2021-04-14 09:00:00|1630.2|1630|1631.6|1631.4|1632.2|1632|1630.2|1630|37988
1618391100000|2021-04-14 09:05:00|1631.4|1631.2|1632.2|1632|1632.6|1632.4|1631|1630.8|33581
1618391400000|2021-04-14 09:10:00|1632.4|1632.2|1634.8|1634.6|1635.2|1635|1632|1631.8|89838
1618391700000|2021-04-14 09:15:00|1635|1634.8|1638|1637.8|1638.8|1638.4|1634.2|1634|84714
1618392000000|2021-04-14 09:20:00|1637.8|1637.6|1636.4|1636.2|1639|1638.8|1635.6|1635.4|48567
1618392300000|2021-04-14 09:25:00|1636.2|1636|1636.8|1636.6|1637.6|1637.4|1636|1635.8|55724
1618392600000|2021-04-14 09:30:00|1636.6|1636.4|1636.6|1636.2|1637|1636.8|1635.4|1635.2|79914
1618392900000|2021-04-14 09:35:00|1636.4|1636.4|1636|1635.8|1638.2|1638|1635.8|1635.4|52834
1618393200000|2021-04-14 09:40:00|1636.2|1636|1637|1636.6|1637|1636.8|1636|1635.8|17507
1618393500000|2021-04-14 09:45:00|1636.8|1636.4|1635.4|1635.2|1637|1636.8|1635|1634.8|82237
1618393800000|2021-04-14 09:50:00|1635.2|1635|1636.4|1636|1637|1636.8|1635.2|1635|38561
1618394100000|2021-04-14 09:55:00|1636.2|1636.2|1639.4|1639.2|1639.4|1639.2|1636.2|1636|383358
1618394400000|2021-04-14 10:00:00|1639.6|1639.4|1638.6|1638.2|1640.2|1640|1637.8|1637.6|95235
1618394700000|2021-04-14 10:05:00|1638.4|1638.4|1635.4|1635.2|1638.6|1638.4|1635.2|1635|42825
1618395000000|2021-04-14 10:10:00|1635.2|1635|1636.8|1636.6|1636.8|1636.6|1633.6|1633.4|92887
1618395300000|2021-04-14 10:15:00|1636.6|1636.4|1637.6|1637.4|1637.8|1637.6|1635.8|1635.4|39240
1618395600000|2021-04-14 10:20:00|1637.4|1637.2|1638.4|1638.2|1638.4|1638.2|1636|1635.8|59162
1618395900000|2021-04-14 10:25:00|1638.6|1638.4|1636.8|1636.6|1638.6|1638.4|1636.2|1636|37361
1618396200000|2021-04-14 10:30:00|1637|1636.8|1637.2|1637|1637.4|1637|1636.4|1636.2|18776
1618396500000|2021-04-14 10:35:00|1637.4|1637.2|1638.2|1638|1638.2|1638|1636.8|1636.6|44447
1618396800000|2021-04-14 10:40:00|1638|1637.8|1638.6|1638.2|1639|1638.8|1637.4|1637.2|46693
1618397100000|2021-04-14 10:45:00|1638.4|1638.4|1635.2|1635|1638.4|1638.4|1634.2|1634|50813
1618397400000|2021-04-14 10:50:00|1635|1634.8|1636.4|1636|1636.8|1636.6|1635|1634.8|15616
1618397700000|2021-04-14 10:55:00|1636.6|1636.2|1635.8|1635.4|1636.6|1636.4|1634.4|1634|26769
1618398000000|2021-04-14 11:00:00|1636|1635.6|1635.8|1635.6|1636.6|1636.4|1635.4|1635.2|26426
1618398300000|2021-04-14 11:05:00|1636|1635.8|1635.6|1635.4|1636.6|1636.4|1635.4|1635.2|26439
1618398600000|2021-04-14 11:10:00|1635.4|1635.2|1636.4|1636.2|1637.6|1637.2|1635|1634.8|42341
1618398900000|2021-04-14 11:15:00|1636.2|1636|1637.2|1636.8|1637.6|1637.4|1636|1635.8|26265
1618399200000|2021-04-14 11:20:00|1637.4|1637|1638.2|1638|1639|1638.8|1637.4|1637|30995
1618399500000|2021-04-14 11:25:00|1638.4|1637.8|1637.6|1637.4|1638.6|1638.4|1637.4|1637|47893
1618399800000|2021-04-14 11:30:00|1637.8|1637.2|1639.2|1639|1639.4|1639.2|1637.8|1637.2|57657
1618400100000|2021-04-14 11:35:00|1639.4|1639.2|1639.8|1639.6|1640|1639.8|1638.4|1638.2|65472
1618400400000|2021-04-14 11:40:00|1639.6|1639.4|1640.2|1640|1641|1640.8|1639.2|1639|43722
1618400700000|2021-04-14 11:45:00|1640.4|1640.2|1638.6|1638.4|1640.4|1640.2|1638.4|1638|27366
1618401000000|2021-04-14 11:50:00|1638.4|1638.2|1638|1637.8|1638.6|1638.4|1637.4|1637.2|36021
1618401300000|2021-04-14 11:55:00|1637.8|1637.6|1636.8|1636.4|1638.8|1638.6|1636.6|1636.2|70234
1618401600000|2021-04-14 12:00:00|1637|1636.6|1638.8|1638.6|1639|1638.6|1636.4|1636.2|73359
1618401900000|2021-04-14 12:05:00|1639|1638.8|1638|1637.6|1639|1638.8|1637.4|1637.2|27579
1618402200000|2021-04-14 12:10:00|1638.2|1637.8|1639|1638.8|1639|1638.8|1637.4|1637.2|36768
1618402500000|2021-04-14 12:15:00|1638.8|1638.6|1638.8|1638.4|1639|1638.8|1637.6|1637.4|46927
1618402800000|2021-04-14 12:20:00|1638.6|1638.2|1636.6|1636.4|1638.6|1638.2|1636.6|1636.2|22286
1618403100000|2021-04-14 12:25:00|1636.4|1636.2|1635.2|1635|1636.6|1636.4|1634.6|1634.4|90823
1618403400000|2021-04-14 12:30:00|1635|1634.8|1635.2|1635|1635.2|1635|1633.6|1633.4|43735
1618403700000|2021-04-14 12:35:00|1635.4|1635.2|1634|1633.8|1635.4|1635.2|1633.6|1633.4|22685
1618404000000|2021-04-14 12:40:00|1633.8|1633.6|1633.4|1633.2|1634.8|1634.6|1633.4|1633|19613
1618404300000|2021-04-14 12:45:00|1633.6|1633.4|1634.4|1634|1634.8|1634.6|1632.8|1632.4|93361
1618404600000|2021-04-14 12:50:00|1634.6|1634.2|1633.8|1633.4|1634.6|1634.4|1633|1632.8|42102
1618404900000|2021-04-14 12:55:00|1633.6|1633.6|1634|1633.8|1634.6|1634.4|1633.2|1633|42117
1618405200000|2021-04-14 13:00:00|1633.8|1633.6|1638.8|1638.6|1639|1638.8|1633.8|1633.6|59195
1618405500000|2021-04-14 13:05:00|1638.6|1638.4|1639.8|1639.6|1640|1639.8|1638.2|1638|36363
1618405800000|2021-04-14 13:10:00|1640|1639.8|1638.6|1638.4|1640|1639.8|1637.2|1636.8|64537
1618406100000|2021-04-14 13:15:00|1638.8|1638.6|1638.6|1638.4|1639.8|1639.6|1637.6|1637.4|25104
1618406400000|2021-04-14 13:20:00|1638.4|1638.2|1637.8|1637.6|1639.4|1639.2|1636.8|1636.6|34485
1618406700000|2021-04-14 13:25:00|1638|1637.8|1638|1637.8|1639.2|1639|1637.2|1637|62668
1618407000000|2021-04-14 13:30:00|1638.2|1638|1643|1642.6|1643.6|1643.2|1636.2|1636|289961
1618407300000|2021-04-14 13:35:00|1642.8|1642.8|1647|1646.6|1647.8|1647.4|1642.8|1642.6|230680
1618407600000|2021-04-14 13:40:00|1647.2|1646.8|1644.2|1644|1647.8|1647.6|1641.6|1641.4|151993
1618407900000|2021-04-14 13:45:00|1644|1643.8|1642|1641.6|1645.2|1645|1640.8|1640.6|192735
1618408200000|2021-04-14 13:50:00|1641.8|1641.8|1646.6|1646.2|1647.2|1646.8|1641.8|1641.8|163134
1618408500000|2021-04-14 13:55:00|1646.4|1646.4|1647.6|1647.4|1649.8|1649.6|1645.4|1645.2|238246
1618408800000|2021-04-14 14:00:00|1647.8|1647.6|1649.4|1649|1651|1650.8|1646.6|1646.4|254481
1618409100000|2021-04-14 14:05:00|1649.6|1649.2|1647.2|1647|1651.8|1651.6|1647|1646.8|238335
1618409400000|2021-04-14 14:10:00|1647.4|1647.2|1648.6|1648.4|1649.2|1649|1646.8|1646.4|156457
1618409700000|2021-04-14 14:15:00|1648.8|1648.2|1649.2|1648.8|1650|1649.8|1647|1646.6|109376
1618410000000|2021-04-14 14:20:00|1649.4|1649|1650.8|1650.6|1651.4|1651.2|1649|1648.8|114733
1618410300000|2021-04-14 14:25:00|1651|1650.8|1651.6|1651.2|1652.2|1652|1650.2|1649.8|97158
1618410600000|2021-04-14 14:30:00|1651.8|1651.4|1659|1658.6|1659.8|1659.4|1651.6|1651.4|216302
1618410900000|2021-04-14 14:35:00|1659.2|1658.8|1665.4|1665|1666.8|1666.6|1658.8|1658.4|260878
1618411200000|2021-04-14 14:40:00|1665.6|1665.2|1667.8|1667.4|1670.2|1670|1665.6|1665|255756
1618411500000|2021-04-14 14:45:00|1667.6|1667.6|1671|1670.8|1671|1670.8|1667.2|1667|216705
1618411800000|2021-04-14 14:50:00|1671.2|1671|1670.8|1670.6|1674.6|1674.4|1670.2|1669.8|327836
1618412100000|2021-04-14 14:55:00|1671|1670.8|1669.4|1669.2|1672.8|1672.4|1669|1668.8|211053
1618412400000|2021-04-14 15:00:00|1669.6|1669|1674.6|1674.4|1675|1674.8|1667.6|1667.2|191498
1618412700000|2021-04-14 15:05:00|1674.8|1674.6|1672.6|1672.4|1676.8|1676.6|1671.6|1671.2|229125
1618413000000|2021-04-14 15:10:00|1672.8|1672.6|1673.4|1673.2|1675.2|1675|1672.8|1672.6|173441
1618413300000|2021-04-14 15:15:00|1673.2|1673|1675|1674.8|1675.2|1675|1671.8|1671.6|284194
1618413600000|2021-04-14 15:20:00|1675.2|1675|1678.4|1678.2|1678.4|1678.2|1675|1674.8|235694
1618413900000|2021-04-14 15:25:00|1678.6|1678.4|1679|1678.6|1680.4|1680.2|1678.2|1678|334778
1618470000000|2021-04-15 07:00:00|1682|1681|1680|1679.2|1682|1681|1675|1674|211584
1618470300000|2021-04-15 07:05:00|1680.2|1680|1671.8|1671|1680.4|1680|1669|1668|134257
1618470600000|2021-04-15 07:10:00|1671.6|1671.2|1676.4|1676|1676.4|1676|1669.6|1669.2|95140
1618470900000|2021-04-15 07:15:00|1676.6|1676.2|1674.6|1674|1678.8|1678.4|1674|1673.6|67297
1618471200000|2021-04-15 07:20:00|1674.4|1674.2|1673.6|1673.4|1674.6|1674.2|1669.2|1669|46801
1618471500000|2021-04-15 07:25:00|1673.8|1673.6|1674|1673.6|1676|1675.6|1672.4|1671.4|149946
1618471800000|2021-04-15 07:30:00|1674.2|1673.8|1671.4|1671.2|1674.8|1674.4|1670.8|1670.6|58648
1618472100000|2021-04-15 07:35:00|1671.6|1671.4|1668.2|1667.6|1671.6|1671.4|1666.6|1666.2|69732
1618472400000|2021-04-15 07:40:00|1668.4|1667.8|1668.4|1668|1669.6|1669.2|1668|1667.8|38139
1618472700000|2021-04-15 07:45:00|1668.6|1668.2|1669.6|1669.2|1670.4|1670|1668.2|1667.8|54305
1618473000000|2021-04-15 07:50:00|1669.8|1669.4|1667.8|1667.6|1670|1669.8|1667.8|1667.6|89969
1618473300000|2021-04-15 07:55:00|1668|1667.8|1663.8|1663.4|1668.6|1668.4|1663.8|1663.4|57283
1618473600000|2021-04-15 08:00:00|1664|1663.6|1667.4|1667|1667.4|1667|1663.4|1663.2|93097
1618473900000|2021-04-15 08:05:00|1667.2|1666.8|1669.8|1669.6|1670|1669.8|1665.2|1664.6|60704
1618474200000|2021-04-15 08:10:00|1670|1669.8|1668.4|1668.2|1671|1670.8|1668.4|1668.2|90118
1618474500000|2021-04-15 08:15:00|1668.6|1668|1666.4|1666|1668.8|1668.6|1665.6|1665.4|96606
1618474800000|2021-04-15 08:20:00|1666.8|1666.2|1667.8|1667.6|1668.4|1668|1666.2|1665.8|57605
1618475100000|2021-04-15 08:25:00|1668|1667.8|1666|1665.8|1668.2|1667.8|1664.8|1664.4|51818
1618475400000|2021-04-15 08:30:00|1665.8|1665.6|1669|1668.8|1669.2|1669|1665.8|1665.6|32693
1618475700000|2021-04-15 08:35:00|1669.2|1669|1672.8|1672.6|1672.8|1672.6|1668.8|1668.4|36384
1618476000000|2021-04-15 08:40:00|1672.6|1672.4|1671|1670.8|1673|1672.8|1670.8|1670.4|25595
1618476300000|2021-04-15 08:45:00|1670.8|1670.6|1669.4|1669.2|1671|1670.6|1668.8|1668.6|25849
1618476600000|2021-04-15 08:50:00|1669.6|1669.4|1667.6|1667.4|1670.4|1670.2|1667.6|1667.4|53678
1618476900000|2021-04-15 08:55:00|1667.8|1667.6|1668.4|1668.2|1669.4|1669|1667.8|1667.4|43289
1618477200000|2021-04-15 09:00:00|1668.2|1668|1668.8|1668.6|1669|1668.8|1667.6|1667.4|26398
1618477500000|2021-04-15 09:05:00|1668.6|1668.4|1669.6|1669.4|1671.8|1671.6|1668.6|1668.4|34934
1618477800000|2021-04-15 09:10:00|1669.8|1669.6|1671.8|1671.6|1672.6|1672.2|1669.4|1669.2|56019
1618478100000|2021-04-15 09:15:00|1672|1671.8|1670|1669.8|1672.6|1672.2|1669.6|1669.4|78892
1618478400000|2021-04-15 09:20:00|1669.8|1669.6|1669|1668.8|1670.2|1669.8|1668.4|1668|44791
1618478700000|2021-04-15 09:25:00|1669.2|1669|1668.4|1668.2|1669.8|1669.6|1668.2|1668|36100
1618479000000|2021-04-15 09:30:00|1668.2|1668|1667.4|1667.2|1668.4|1668.2|1666.6|1666.2|35259
1618479300000|2021-04-15 09:35:00|1667.2|1667|1668|1667.8|1669|1668.8|1666.6|1666.2|68184
1618479600000|2021-04-15 09:40:00|1668.2|1668|1668.4|1668|1669|1668.8|1667.2|1667|42241
1618479900000|2021-04-15 09:45:00|1668.6|1668.2|1668|1667.8|1670|1669.8|1668|1667.8|31380
1618480200000|2021-04-15 09:50:00|1667.8|1667.6|1670|1669.8|1670|1669.8|1667.6|1667.2|45777
1618480500000|2021-04-15 09:55:00|1669.8|1669.6|1668.8|1668.6|1670|1669.8|1668|1667.8|35434
1618480800000|2021-04-15 10:00:00|1668.6|1668.4|1670.8|1670.4|1671.2|1671|1668.6|1668.4|47700
1618481100000|2021-04-15 10:05:00|1670.6|1670.2|1671.8|1671.6|1672.4|1672.2|1670.2|1670|32034
1618481400000|2021-04-15 10:10:00|1672|1671.8|1669.2|1669|1672.4|1672|1669|1668.8|35756
1618481700000|2021-04-15 10:15:00|1669.4|1669.2|1668.6|1668.4|1670.2|1670|1668.6|1668.4|27579
1618482000000|2021-04-15 10:20:00|1668.4|1668.2|1669.6|1669.4|1669.6|1669.4|1667.4|1667|48530
1618482300000|2021-04-15 10:25:00|1669.8|1669.6|1671.4|1671.2|1671.4|1671.2|1669.6|1669.4|28679
1618482600000|2021-04-15 10:30:00|1671.2|1671|1674.4|1674.2|1674.8|1674.6|1671|1670.8|99790
1618482900000|2021-04-15 10:35:00|1674.2|1674|1676.2|1675.8|1676.8|1676.4|1674|1673.8|18785
1618483200000|2021-04-15 10:40:00|1676|1675.6|1676.8|1676.4|1677.2|1677|1675.4|1675|42913
1618483500000|2021-04-15 10:45:00|1676.6|1676.6|1678.8|1678.6|1679|1678.8|1676.2|1676|61566
1618483800000|2021-04-15 10:50:00|1679|1678.4|1679|1678.8|1680|1679.8|1678.4|1678.2|42847
1618484100000|2021-04-15 10:55:00|1679.2|1679|1677.2|1676.6|1679.8|1679.4|1676.8|1676.4|62634
1618484400000|2021-04-15 11:00:00|1677.4|1676.8|1674.6|1674.4|1677.4|1677.2|1674.6|1674.4|26820
1618484700000|2021-04-15 11:05:00|1674.4|1674.2|1673.8|1673.6|1674.6|1674.2|1672.6|1672.4|93235
1618485000000|2021-04-15 11:10:00|1673.6|1673.4|1673|1672.8|1673.8|1673.4|1672.2|1672|19947
1618485300000|2021-04-15 11:15:00|1672.8|1672.6|1671|1670.8|1673|1672.8|1670.8|1670.4|79100
1618485600000|2021-04-15 11:20:00|1671.2|1671|1668.8|1668.6|1671.4|1671|1668|1667.8|61712
1618485900000|2021-04-15 11:25:00|1669|1668.4|1670.6|1670.4|1671.2|1671|1668.4|1668.2|27576
1618486200000|2021-04-15 11:30:00|1670.4|1670.2|1668.8|1668.4|1670.6|1670.4|1668.6|1668.4|35376
1618486500000|2021-04-15 11:35:00|1668.6|1668.6|1669|1668.8|1669.2|1669|1666.8|1666.4|48724
1618486800000|2021-04-15 11:40:00|1669.2|1669|1669.2|1669|1669.4|1669.2|1668.2|1668|39044
1618487100000|2021-04-15 11:45:00|1669.4|1669.2|1669|1668.6|1669.6|1669.4|1667.8|1667.6|29036
1618487400000|2021-04-15 11:50:00|1668.8|1668.8|1670.4|1670|1670.4|1670.2|1668.4|1668|19004
1618487700000|2021-04-15 11:55:00|1670.6|1670.2|1670.4|1670|1670.6|1670.4|1669.2|1669|38285
1618488000000|2021-04-15 12:00:00|1670.2|1669.8|1669.2|1669|1670.4|1670.2|1668.8|1668.4|33090
1618488300000|2021-04-15 12:05:00|1669.4|1669.2|1671.4|1671|1671.6|1671.2|1669.2|1669|28919
1618488600000|2021-04-15 12:10:00|1671.6|1671.2|1669.4|1669.2|1671.6|1671.2|1669|1668.8|43330
1618488900000|2021-04-15 12:15:00|1669.6|1669|1671|1670.8|1671.2|1671|1669.6|1669|19097
1618489200000|2021-04-15 12:20:00|1671.2|1671|1671|1670.8|1672.2|1672|1670.8|1670.6|18882
1618489500000|2021-04-15 12:25:00|1671.2|1671|1672.2|1671.8|1672.4|1672.2|1670.8|1670.4|25528
1618489800000|2021-04-15 12:30:00|1672.4|1672|1671|1670.8|1673.8|1673.4|1671|1670.8|43794
1618490100000|2021-04-15 12:35:00|1671.2|1671|1669.6|1669.2|1672|1671.8|1669.4|1669.2|13059
1618490400000|2021-04-15 12:40:00|1669.8|1669.4|1670|1669.8|1671.4|1671.2|1669.4|1669.2|46176
1618490700000|2021-04-15 12:45:00|1669.8|1669.6|1669.4|1669|1670.4|1670.2|1667.8|1667.6|49189
1618491000000|2021-04-15 12:50:00|1669.2|1668.8|1669|1668.8|1669.8|1669.4|1668.4|1668|23984
1618491300000|2021-04-15 12:55:00|1668.8|1668.6|1671.2|1671|1672|1671.6|1668.6|1668.2|72825
1618491600000|2021-04-15 13:00:00|1671.4|1671.2|1671|1670.6|1672|1671.6|1669.8|1669.6|71204
1618491900000|2021-04-15 13:05:00|1670.8|1670.8|1671.4|1671|1672.4|1672.2|1669.8|1669.6|56672
1618492200000|2021-04-15 13:10:00|1671.2|1671.2|1672.2|1672|1673|1672.6|1670.8|1670.4|41215
1618492500000|2021-04-15 13:15:00|1672|1671.8|1671.8|1671.6|1673|1672.6|1671.4|1671|35041
1618492800000|2021-04-15 13:20:00|1671.6|1671.4|1669.6|1669.4|1671.6|1671.4|1668.8|1668.6|44096
1618493100000|2021-04-15 13:25:00|1669.8|1669.6|1668.6|1668.4|1672|1671.6|1668.6|1668.4|127375
1618493400000|2021-04-15 13:30:00|1668.4|1668.2|1658|1657.6|1668.4|1668.2|1655.4|1655|384898
1618493700000|2021-04-15 13:35:00|1658.2|1657.4|1657.2|1656.8|1661|1660.8|1656|1655.8|165573
1618494000000|2021-04-15 13:40:00|1657|1657|1655.6|1655.2|1657.6|1657.4|1654.8|1654.6|187724
1618494300000|2021-04-15 13:45:00|1655.4|1655|1654.6|1654.2|1658|1657.8|1654.2|1653.8|149925
1618494600000|2021-04-15 13:50:00|1654.8|1654.4|1657|1656.6|1657.4|1657.2|1651.8|1651.6|162820
1618494900000|2021-04-15 13:55:00|1657.2|1656.8|1662.2|1661.8|1662.4|1662|1657.2|1656.8|183924
1618495200000|2021-04-15 14:00:00|1662.4|1662|1661.6|1661.4|1663.6|1663.4|1661.2|1660.8|112328
1618495500000|2021-04-15 14:05:00|1661.8|1661.6|1662.8|1662.6|1665.6|1665.2|1660.8|1660.4|210616
1618495800000|2021-04-15 14:10:00|1663|1662.8|1663.4|1663|1666|1665.6|1662.2|1662|147302
1618496100000|2021-04-15 14:15:00|1663.2|1662.8|1664.4|1664.2|1665.2|1664.8|1662.4|1662.2|67930
1618496400000|2021-04-15 14:20:00|1664.6|1664|1666|1665.6|1667|1666.8|1663.6|1663.4|94726
1618496700000|2021-04-15 14:25:00|1665.8|1665.4|1666.6|1666.2|1668|1667.6|1665.6|1665.2|54494
1618497000000|2021-04-15 14:30:00|1666.8|1666.4|1664|1663.6|1667.8|1667.4|1663.8|1663.6|72835
1618497300000|2021-04-15 14:35:00|1663.8|1663.4|1663.4|1663|1665.6|1665.2|1662.8|1662.6|98122
1618497600000|2021-04-15 14:40:00|1663.6|1663.2|1667|1666.6|1667.2|1666.8|1663.6|1663.2|134330
1618497900000|2021-04-15 14:45:00|1666.8|1666.4|1667|1666.8|1667.6|1667.2|1665.8|1665.6|119236
1618498200000|2021-04-15 14:50:00|1667.2|1667|1666.6|1666.4|1669.6|1669.4|1666.6|1666.4|158082
1618498500000|2021-04-15 14:55:00|1666.8|1666.6|1668.8|1668.6|1669.6|1669.4|1666.6|1666.4|123833
1618498800000|2021-04-15 15:00:00|1669|1668.8|1668.4|1668.2|1671.6|1671.2|1668.4|1668.2|132768
1618499100000|2021-04-15 15:05:00|1668.6|1668.4|1666.8|1666.6|1669.8|1669.6|1666.8|1666.6|116155
1618499400000|2021-04-15 15:10:00|1666.6|1666.4|1666.4|1666|1667.2|1667|1665.2|1665|98504
1618499700000|2021-04-15 15:15:00|1666.2|1665.8|1667|1666.8|1668|1667.8|1666|1665.6|152712
1618500000000|2021-04-15 15:20:00|1667.2|1666.6|1668.4|1668.2|1668.8|1668.6|1666.6|1666.4|227775
1618500300000|2021-04-15 15:25:00|1668.2|1668|1666.6|1666.4|1668.4|1668.2|1665|1664.2|204540
1618556400000|2021-04-16 07:00:00|1661.6|1660|1669.8|1669|1670.4|1669.6|1661.4|1660|173047
1618556700000|2021-04-16 07:05:00|1670|1669.2|1670|1669.6|1670.4|1669.8|1666.4|1665.4|78545
1618557000000|2021-04-16 07:10:00|1669.8|1669.8|1665.4|1664.8|1671.2|1670.8|1664.8|1664.2|93342
1618557300000|2021-04-16 07:15:00|1665.6|1665|1665|1664.6|1667.2|1666.6|1661.8|1661.2|90759
1618557600000|2021-04-16 07:20:00|1665.2|1664.8|1663.6|1663|1667.2|1666.8|1663|1662.6|37456
1618557900000|2021-04-16 07:25:00|1663.8|1663.2|1661.2|1660.8|1664|1663.8|1661|1660.4|65431
1618558200000|2021-04-16 07:30:00|1661.4|1661|1666|1665.6|1666.2|1665.8|1660.8|1660.4|39689
1618558500000|2021-04-16 07:35:00|1665.8|1665.4|1664.8|1664.6|1665.8|1665.6|1663.4|1663|42201
1618558800000|2021-04-16 07:40:00|1664.6|1664.4|1661.4|1661|1665.4|1665|1661|1660.8|19041
1618559100000|2021-04-16 07:45:00|1661.6|1661.2|1658|1657.6|1661.6|1661.2|1657.8|1657.6|43217
1618559400000|2021-04-16 07:50:00|1658.2|1657.8|1657.2|1657|1659.6|1659.2|1657|1656.6|35165
1618559700000|2021-04-16 07:55:00|1657.4|1657.2|1654|1653.8|1657.8|1657.6|1654|1653.8|37513
1618560000000|2021-04-16 08:00:00|1654.2|1654|1656.8|1656.6|1657|1656.8|1653.2|1653|66134
1618560300000|2021-04-16 08:05:00|1657|1656.8|1654.2|1654|1657.2|1657|1653.2|1653|108623
1618560600000|2021-04-16 08:10:00|1654.4|1654.2|1656.2|1655.8|1656.4|1656.2|1654|1653.6|35710
1618560900000|2021-04-16 08:15:00|1656.4|1656|1650.2|1650|1656.4|1656.2|1650.2|1650|90624
1618561200000|2021-04-16 08:20:00|1650|1649.8|1649.8|1649.4|1651.2|1651|1647.6|1647.2|90783
1618561500000|2021-04-16 08:25:00|1649.6|1649.6|1651.8|1651.6|1652.6|1652.2|1649.6|1649.6|67337
1618561800000|2021-04-16 08:30:00|1652|1651.8|1651.8|1651.6|1652.6|1652.2|1650|1649.6|32998
1618562100000|2021-04-16 08:35:00|1651.6|1651.4|1650.4|1650.2|1652.8|1652.4|1649.8|1649.6|44383
1618562400000|2021-04-16 08:40:00|1650.2|1650|1650.4|1650.2|1652|1651.8|1649.6|1649.2|61174
1618562700000|2021-04-16 08:45:00|1650.2|1650|1651.2|1651|1651.6|1651.4|1649.2|1649|47122
1618563000000|2021-04-16 08:50:00|1651.4|1651.2|1651.6|1651.4|1653|1652.8|1651.2|1651|27930
1618563300000|2021-04-16 08:55:00|1651.8|1651.6|1652.4|1652.2|1653|1652.8|1651.6|1651.4|31793
1618563600000|2021-04-16 09:00:00|1652.6|1652|1651.8|1651.6|1654.4|1654|1651.2|1651|34856
1618563900000|2021-04-16 09:05:00|1652|1651.8|1653.2|1653|1654|1653.8|1650.8|1650.4|53875
1618564200000|2021-04-16 09:10:00|1653|1652.8|1657.4|1657.2|1658|1657.6|1651.8|1651.6|225162
1618564500000|2021-04-16 09:15:00|1657.2|1657|1656.8|1656.4|1660|1659.8|1655.4|1655|113246
1618564800000|2021-04-16 09:20:00|1656.6|1656.2|1658|1657.6|1658|1657.8|1656.2|1655.8|84089
1618565100000|2021-04-16 09:25:00|1657.8|1657.8|1658.2|1658|1659.2|1658.8|1657.4|1657|18918
1618565400000|2021-04-16 09:30:00|1658|1657.8|1657|1656.8|1658.2|1658|1656.6|1656.2|29630
1618565700000|2021-04-16 09:35:00|1657.2|1657|1659|1658.8|1659|1658.8|1657|1656.6|41363
1618566000000|2021-04-16 09:40:00|1658.8|1658.6|1661.8|1661.6|1662.4|1662|1658.2|1657.8|50613
1618566300000|2021-04-16 09:45:00|1661.6|1661.4|1660.4|1660.2|1662.2|1662|1660.2|1660|28802
1618566600000|2021-04-16 09:50:00|1660.6|1660.4|1655.6|1655.4|1661.2|1661|1655.2|1654.8|290982
1618566900000|2021-04-16 09:55:00|1655.8|1655.2|1655.4|1655|1657|1656.6|1654.4|1654.2|346570
1618567200000|2021-04-16 10:00:00|1655.6|1655.2|1658.6|1658.2|1659|1658.6|1655.2|1654.8|42462
1618567500000|2021-04-16 10:05:00|1658.8|1658.4|1661.2|1661|1661.8|1661.4|1658.6|1658.4|25961
1618567800000|2021-04-16 10:10:00|1661.4|1660.8|1661.8|1661.4|1662.6|1662.4|1661.2|1660.8|43370
1618568100000|2021-04-16 10:15:00|1661.6|1661.2|1662.4|1662|1663|1662.8|1661|1660.6|30579
1618568400000|2021-04-16 10:20:00|1662.6|1662.2|1661.8|1661.4|1662.8|1662.6|1661.4|1661.2|11608
1618568700000|2021-04-16 10:25:00|1662|1661.6|1661.6|1661.2|1662|1661.8|1661|1660.6|16254
1618569000000|2021-04-16 10:30:00|1661.4|1661|1659.8|1659.6|1662|1661.8|1659.4|1659|29806
1618569300000|2021-04-16 10:35:00|1660|1659.4|1658.4|1658.2|1660|1659.6|1658|1657.8|27549
1618569600000|2021-04-16 10:40:00|1658.2|1658|1657.8|1657.6|1658.6|1658.2|1657.4|1657.2|25547
1618569900000|2021-04-16 10:45:00|1657.6|1657.4|1657.8|1657.6|1658.8|1658.6|1657.4|1657.2|27354
1618570200000|2021-04-16 10:50:00|1658|1657.8|1658.4|1658.2|1658.4|1658.2|1657|1656.8|21051
1618570500000|2021-04-16 10:55:00|1658.6|1658.4|1656|1655.8|1658.6|1658.4|1656|1655.6|24268
1618570800000|2021-04-16 11:00:00|1655.8|1655.6|1655.6|1655.4|1656.6|1656.4|1655.2|1655|31577
1618571100000|2021-04-16 11:05:00|1655.8|1655.6|1654.8|1654.6|1655.8|1655.6|1653.8|1653.4|44076
1618571400000|2021-04-16 11:10:00|1655|1654.8|1654.8|1654.6|1655.2|1655|1653.6|1653.4|24251
1618571700000|2021-04-16 11:15:00|1655|1654.8|1655.6|1655.2|1656.2|1656|1654.8|1654.4|26101
1618572000000|2021-04-16 11:20:00|1655.8|1655.4|1652.4|1652|1656.2|1656|1652|1651.6|65220
1618572300000|2021-04-16 11:25:00|1652.6|1652.2|1654.2|1653.8|1654.8|1654.6|1652.4|1652|27556
1618572600000|2021-04-16 11:30:00|1654|1654|1654|1653.8|1654.4|1654.2|1653.6|1653.2|14155
1618572900000|2021-04-16 11:35:00|1654.2|1653.6|1656|1655.6|1656.2|1655.8|1653.6|1653.2|34290
1618573200000|2021-04-16 11:40:00|1656.2|1655.8|1655|1654.8|1656.2|1656|1654.6|1654.4|24969
1618573500000|2021-04-16 11:45:00|1655.2|1655|1655.4|1655.2|1655.6|1655.2|1654.6|1654.4|21458
1618573800000|2021-04-16 11:50:00|1655.2|1655|1655.6|1655.2|1656|1655.8|1654.8|1654.4|32368
1618574100000|2021-04-16 11:55:00|1655.4|1655|1657|1656.8|1657|1656.8|1654.8|1654.4|36535
1618574400000|2021-04-16 12:00:00|1656.8|1656.6|1654.4|1654.2|1657.4|1657|1654.4|1654.2|35835
1618574700000|2021-04-16 12:05:00|1654.2|1654|1655.2|1655|1655.2|1655|1652.8|1652.4|67265
1618575000000|2021-04-16 12:10:00|1655|1654.8|1655.6|1655.4|1656|1655.8|1654.8|1654.6|30101
1618575300000|2021-04-16 12:15:00|1655.8|1655.6|1655.6|1655.2|1656|1655.8|1654|1653.6|34522
1618575600000|2021-04-16 12:20:00|1655.4|1655.4|1656.4|1656|1656.4|1656.2|1654.8|1654.4|94863
1618575900000|2021-04-16 12:25:00|1656.2|1655.8|1656.4|1656|1657.6|1657.2|1656|1655.8|74220
1618576200000|2021-04-16 12:30:00|1656.2|1656.2|1656.6|1656.4|1657|1656.8|1654.8|1654.6|20693
1618576500000|2021-04-16 12:35:00|1656.4|1656.2|1657.6|1657.4|1657.6|1657.4|1655.8|1655.4|48644
1618576800000|2021-04-16 12:40:00|1657.4|1657.2|1657.2|1657|1657.6|1657.4|1656.2|1656|69010
1618577100000|2021-04-16 12:45:00|1657.4|1657.2|1657.6|1657.4|1658|1657.8|1656.4|1656|30378
1618577400000|2021-04-16 12:50:00|1657.4|1657.2|1656.2|1656|1658|1657.8|1656.2|1656|16280
1618577700000|2021-04-16 12:55:00|1656.4|1656.2|1657.4|1657.2|1657.8|1657.4|1656.4|1656|57286
1618578000000|2021-04-16 13:00:00|1657.6|1657.4|1656.6|1656.4|1658|1657.8|1656|1655.8|14431
1618578300000|2021-04-16 13:05:00|1656.8|1656.6|1656|1655.6|1657.4|1657.2|1655.4|1655.2|21478
1618578600000|2021-04-16 13:10:00|1656.2|1655.8|1655|1654.8|1656.6|1656.4|1654.8|1654.6|30136
1618578900000|2021-04-16 13:15:00|1654.8|1654.6|1654.6|1654.4|1655.6|1655.4|1654.2|1654|43733
1618579200000|2021-04-16 13:20:00|1654.4|1654.2|1655.2|1655|1655.4|1655.2|1654|1653.8|54187
1618579500000|2021-04-16 13:25:00|1655|1654.8|1656.6|1656.4|1657|1656.8|1654.8|1654.4|80415
1618579800000|2021-04-16 13:30:00|1656.8|1656.6|1659.6|1659.4|1661.2|1661|1655.2|1655|434194
1618580100000|2021-04-16 13:35:00|1659.8|1659.6|1655.2|1654.8|1660.8|1660.4|1655|1654.8|235296
1618580400000|2021-04-16 13:40:00|1655|1655|1650.6|1650.2|1655.4|1655.2|1650|1649.8|355145
1618580700000|2021-04-16 13:45:00|1650.8|1650.4|1647.4|1647.2|1653|1652.6|1647.2|1646.6|303254
1618581000000|2021-04-16 13:50:00|1647.2|1647|1644|1643.8|1648.2|1648|1643.8|1643.2|385539
1618581300000|2021-04-16 13:55:00|1643.8|1643.6|1645.8|1645.4|1646.8|1646.6|1643.4|1643.2|265656
1618581600000|2021-04-16 14:00:00|1646|1645.2|1645.2|1644.8|1646|1645.2|1642.8|1642.4|137976
1618581900000|2021-04-16 14:05:00|1645.4|1645|1643.8|1643.6|1646|1645.8|1642.2|1641.8|176261
1618582200000|2021-04-16 14:10:00|1644|1643.4|1641.6|1641.2|1644.6|1644.4|1640.8|1640.6|134501
1618582500000|2021-04-16 14:15:00|1641.4|1641.4|1643|1642.8|1643.4|1643.2|1639.8|1639.4|130099
1618582800000|2021-04-16 14:20:00|1642.8|1642.6|1642.4|1642.2|1643.6|1643.4|1641|1640.8|100246
1618583100000|2021-04-16 14:25:00|1642.6|1642.4|1641.4|1641.2|1643|1642.8|1640.2|1640|151250
1618583400000|2021-04-16 14:30:00|1641.6|1641.4|1641|1640.8|1643.8|1643.4|1641|1640.6|97152
1618583700000|2021-04-16 14:35:00|1640.8|1640.6|1645.2|1645|1645.4|1645.2|1640.2|1640|45438
1618584000000|2021-04-16 14:40:00|1645|1644.8|1645.2|1644.8|1646.8|1646.6|1644.8|1644.4|43349
1618584300000|2021-04-16 14:45:00|1645|1645|1645|1644.8|1645.8|1645.6|1644|1643.8|50668
1618584600000|2021-04-16 14:50:00|1644.8|1644.6|1645.6|1645.4|1646|1645.8|1644|1643.8|45396
1618584900000|2021-04-16 14:55:00|1645.8|1645.6|1643|1642.8|1646|1645.8|1643|1642.8|66676
1618585200000|2021-04-16 15:00:00|1643.2|1643|1647|1646.6|1647.4|1647.2|1643|1642.8|100408
1618585500000|2021-04-16 15:05:00|1646.8|1646.8|1646.8|1646.6|1648|1647.6|1646.4|1646.2|60043
1618585800000|2021-04-16 15:10:00|1646.6|1646.4|1645.8|1645.6|1646.8|1646.6|1645.6|1645.2|56085
1618586100000|2021-04-16 15:15:00|1646|1645.8|1645.8|1645.6|1647.4|1647|1645|1644.8|127879
1618586400000|2021-04-16 15:20:00|1645.6|1645.4|1647.4|1647.2|1647.6|1647.4|1645.6|1645.4|122597
1618586700000|2021-04-16 15:25:00|1647.2|1647|1646|1645.6|1647.8|1647.6|1645.4|1645|232412
1618815600000|2021-04-19 07:00:00|1647.4|1642.2|1639.8|1639|1647.4|1645.8|1634|1633|267205
1618815900000|2021-04-19 07:05:00|1639.6|1639.2|1629.4|1628.8|1641.4|1640.6|1629.4|1628.6|156082
1618816200000|2021-04-19 07:10:00|1629.6|1629|1634.4|1633.6|1634.6|1634|1629.6|1629|90100
1618816500000|2021-04-19 07:15:00|1634.6|1633.8|1630.4|1629.8|1636.2|1635.8|1628.4|1628|182299
1618816800000|2021-04-19 07:20:00|1630.6|1630|1633.2|1632.6|1633.4|1632.8|1629.2|1629|46668
1618817100000|2021-04-19 07:25:00|1633.4|1632.8|1638|1637.8|1640.8|1640.2|1633.2|1632.8|107445
1618817400000|2021-04-19 07:30:00|1638.2|1637.6|1636.2|1635.8|1640.4|1640|1636|1635.8|46781
1618817700000|2021-04-19 07:35:00|1636|1635.6|1634.2|1633.4|1636|1635.6|1632.6|1632.2|38978
1618818000000|2021-04-19 07:40:00|1634|1633.2|1634|1633.6|1634.4|1634|1631.2|1630.8|113009
1618818300000|2021-04-19 07:45:00|1633.8|1633.4|1635.2|1634.8|1635.2|1635|1632.6|1632.2|46459
1618818600000|2021-04-19 07:50:00|1635|1635|1636.8|1636.4|1637.4|1637.2|1634.8|1634.6|52152
1618818900000|2021-04-19 07:55:00|1636.6|1636.6|1634.2|1633.8|1638|1637.4|1634|1633.8|28535
1618819200000|2021-04-19 08:00:00|1634.4|1634|1634.8|1634.4|1635.6|1635.2|1633.6|1633.4|34574
1618819500000|2021-04-19 08:05:00|1635|1634.6|1636|1635.6|1637.6|1637.2|1634.4|1634.2|31534
1618819800000|2021-04-19 08:10:00|1635.8|1635.8|1637.6|1637.2|1638.6|1638.4|1635.8|1635.6|61829
1618820100000|2021-04-19 08:15:00|1637.8|1637.4|1635.8|1635.6|1637.8|1637.4|1635.6|1635.4|22646
1618820400000|2021-04-19 08:20:00|1636|1635.4|1636.6|1636.4|1636.8|1636.6|1635|1634.8|28146
1618820700000|2021-04-19 08:25:00|1636.4|1636.2|1635.4|1635.2|1637.4|1637.2|1635.4|1635|28910
1618821000000|2021-04-19 08:30:00|1635.2|1635|1634.6|1634.2|1635.8|1635.6|1633|1632.8|29927
1618821300000|2021-04-19 08:35:00|1634.4|1634|1635.4|1635|1635.6|1635.4|1633.8|1633.6|16954
1618821600000|2021-04-19 08:40:00|1635.6|1635.2|1633.8|1633.6|1635.8|1635.2|1633.2|1633|29141
1618821900000|2021-04-19 08:45:00|1633.6|1633.4|1635.2|1635|1635.2|1635|1633.6|1633.4|23365
1618822200000|2021-04-19 08:50:00|1635|1634.8|1633.4|1633.2|1635.6|1635.4|1633|1632.8|45454
1618822500000|2021-04-19 08:55:00|1633.6|1633.4|1632.8|1632.4|1633.6|1633.4|1631.8|1631.6|91625
1618822800000|2021-04-19 09:00:00|1632.6|1632.6|1628.8|1628.6|1632.6|1632.6|1628.4|1628|98064
1618823100000|2021-04-19 09:05:00|1628.6|1628.4|1628.2|1628|1629.8|1629.4|1627.4|1627|111227
1618823400000|2021-04-19 09:10:00|1628|1627.8|1629.8|1629.2|1629.8|1629.6|1627.6|1627.4|34921
1618823700000|2021-04-19 09:15:00|1629.6|1629|1630.2|1629.8|1630.4|1630|1628.8|1628.4|22084
1618824000000|2021-04-19 09:20:00|1629.8|1629.6|1631.2|1631|1631.4|1631|1628.8|1628.4|27167
1618824300000|2021-04-19 09:25:00|1631.4|1631.2|1631|1630.6|1632.6|1632.2|1630.4|1630.2|53569
1618824600000|2021-04-19 09:30:00|1631.2|1630.8|1632.4|1632|1633|1632.8|1631|1630.8|81599
1618824900000|2021-04-19 09:35:00|1632.2|1632.2|1631.4|1631|1632.4|1632.2|1630.4|1630.2|39010
1618825200000|2021-04-19 09:40:00|1631.6|1631.2|1634|1633.8|1634.2|1634|1631.4|1631.2|27668
1618825500000|2021-04-19 09:45:00|1633.8|1633.6|1635.8|1635.4|1636.2|1636|1633.2|1633|30700
1618825800000|2021-04-19 09:50:00|1636|1635.6|1635.4|1635.2|1637|1636.6|1635|1634.6|27442
1618826100000|2021-04-19 09:55:00|1635.2|1635|1637.8|1637.4|1637.8|1637.6|1635.2|1635|78013
1618826400000|2021-04-19 10:00:00|1637.6|1637.2|1639.6|1639.4|1639.6|1639.4|1637.4|1637.2|15318
1618826700000|2021-04-19 10:05:00|1639.8|1639.2|1640|1639.8|1640.4|1640.2|1638.8|1638.6|72086
1618827000000|2021-04-19 10:10:00|1639.8|1639.6|1640.2|1639.8|1640.8|1640.4|1639.8|1639.6|28739
1618827300000|2021-04-19 10:15:00|1640.4|1640|1639.6|1639.2|1640.4|1640.2|1638.8|1638.6|28179
1618827600000|2021-04-19 10:20:00|1639.4|1639.4|1639.6|1639.2|1640.4|1640|1638.8|1638.4|27587
1618827900000|2021-04-19 10:25:00|1639.8|1639.4|1640|1639.8|1640.2|1640|1638.8|1638.6|17612
1618828200000|2021-04-19 10:30:00|1639.8|1639.6|1640|1639.6|1640.2|1640|1639.4|1639|28214
1618828500000|2021-04-19 10:35:00|1639.8|1639.4|1639|1638.8|1639.8|1639.6|1638.4|1638|20250
1618828800000|2021-04-19 10:40:00|1638.8|1638.6|1635.2|1634.8|1639.2|1639|1634.8|1634.4|28522
1618829100000|2021-04-19 10:45:00|1635.4|1635|1634.4|1634|1635.8|1635.6|1634.2|1634|27173
1618829400000|2021-04-19 10:50:00|1634.6|1634.2|1635|1634.6|1635.6|1635.4|1634.4|1634.2|13226
1618829700000|2021-04-19 10:55:00|1635.2|1634.8|1636.4|1636|1636.6|1636.2|1635.2|1634.6|39202
1618830000000|2021-04-19 11:00:00|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1633.6|1633.4|17973
1618830300000|2021-04-19 11:05:00|1635.6|1635.6|1636.6|1636.2|1636.6|1636.2|1635.6|1635.4|24159
1618830600000|2021-04-19 11:10:00|1636.4|1636.4|1637.2|1636.8|1637.6|1637.4|1635.6|1635.4|38586
1618830900000|2021-04-19 11:15:00|1637.4|1637|1636.4|1636.2|1638|1637.8|1636.4|1636.2|4529
1618831200000|2021-04-19 11:20:00|1636.2|1636|1635.4|1635.2|1637.4|1637.2|1635.4|1635|13095
1618831500000|2021-04-19 11:25:00|1635.6|1635.4|1634.8|1634.4|1636.2|1635.8|1634.4|1634|29067
1618831800000|2021-04-19 11:30:00|1634.6|1634.2|1635.8|1635.4|1636|1635.8|1634.4|1634|8835
1618832100000|2021-04-19 11:35:00|1635.6|1635.2|1635.6|1635.2|1637|1636.6|1635.2|1635|10240
1618832400000|2021-04-19 11:40:00|1635.8|1635.4|1635.6|1635.2|1636.4|1636.2|1634.8|1634.4|23404
1618832700000|2021-04-19 11:45:00|1635.8|1635.4|1636.2|1635.8|1636.8|1636.4|1634.2|1633.8|9081
1618833000000|2021-04-19 11:50:00|1636.4|1636|1635.8|1635.6|1636.6|1636.2|1635.6|1635.2|7059
1618833300000|2021-04-19 11:55:00|1635.6|1635.4|1637.6|1637.2|1638.6|1638.4|1635.6|1635.4|28498
1618833600000|2021-04-19 12:00:00|1637.8|1637.4|1639|1638.8|1639.2|1639|1637.4|1637|44775
1618833900000|2021-04-19 12:05:00|1638.8|1638.6|1638|1637.8|1640|1639.8|1637.8|1637.4|114929
1618834200000|2021-04-19 12:10:00|1637.8|1637.6|1640|1639.6|1640.2|1640|1637.6|1637.2|45761
1618834500000|2021-04-19 12:15:00|1640.2|1639.8|1642.2|1642|1642.2|1642|1639.8|1639.6|36310
1618834800000|2021-04-19 12:20:00|1642|1641.8|1645|1644.6|1645.8|1645.4|1641.8|1641.4|28117
1618835100000|2021-04-19 12:25:00|1644.8|1644.4|1643.4|1643|1645.4|1645.2|1643|1642.8|61005
1618835400000|2021-04-19 12:30:00|1643.2|1642.8|1643|1642.8|1644|1643.8|1642.4|1642.2|25547
1618835700000|2021-04-19 12:35:00|1643.2|1643|1643.6|1643.4|1644|1643.8|1642|1641.6|60350
1618836000000|2021-04-19 12:40:00|1643.8|1643.6|1645.6|1645.2|1645.8|1645.4|1643.6|1643.4|31636
1618836300000|2021-04-19 12:45:00|1645.4|1645.4|1643.2|1642.8|1645.8|1645.4|1643|1642.6|52525
1618836600000|2021-04-19 12:50:00|1643.4|1643|1641.8|1641.6|1643.6|1643.2|1641|1640.8|53650
1618836900000|2021-04-19 12:55:00|1642|1641.8|1643|1642.6|1643.6|1643.4|1641.6|1641.4|37366
1618837200000|2021-04-19 13:00:00|1642.8|1642.4|1642.4|1642.2|1644.8|1644.4|1642.2|1642|37846
1618837500000|2021-04-19 13:05:00|1642.6|1642|1642.2|1642|1643.2|1643|1642|1641.6|20756
1618837800000|2021-04-19 13:10:00|1642.4|1641.8|1641.8|1641.6|1642.4|1641.8|1640.2|1640|17468
1618838100000|2021-04-19 13:15:00|1641.6|1641.4|1639.4|1639.2|1642.6|1642.2|1639|1638.8|39847
1618838400000|2021-04-19 13:20:00|1639.2|1639|1639.4|1639|1640.8|1640.6|1639|1638.8|30095
1618838700000|2021-04-19 13:25:00|1639.2|1639.2|1643.2|1642.8|1643.2|1642.8|1639.2|1638.8|46819
1618839000000|2021-04-19 13:30:00|1643|1643|1646.6|1646.4|1651|1650.8|1643|1642.8|233443
1618839300000|2021-04-19 13:35:00|1646.8|1646.6|1649.8|1649.2|1651.6|1651.2|1645.8|1645.4|95735
1618839600000|2021-04-19 13:40:00|1649.6|1649|1648.8|1648.4|1650.6|1650.4|1646.8|1646.4|56285
1618839900000|2021-04-19 13:45:00|1649|1648.6|1648|1647.6|1650.6|1650.4|1645.8|1645.4|110539
1618840200000|2021-04-19 13:50:00|1647.8|1647.4|1651.2|1650.6|1652.4|1652|1647.8|1647.4|160129
1618840500000|2021-04-19 13:55:00|1651|1650.8|1652.2|1651.8|1654.2|1654|1650.2|1650|74410
1618840800000|2021-04-19 14:00:00|1652.4|1652|1647|1646.6|1652.6|1652.2|1646.2|1645.8|86914
1618841100000|2021-04-19 14:05:00|1646.8|1646.8|1645|1644.6|1647.2|1646.8|1643|1642.6|127115
1618841400000|2021-04-19 14:10:00|1644.8|1644.8|1643.4|1643|1645|1644.8|1641|1640.6|77113
1618841700000|2021-04-19 14:15:00|1643.2|1642.8|1642.8|1642.4|1644.4|1644|1641.4|1641|88296
1618842000000|2021-04-19 14:20:00|1642.6|1642.6|1645.2|1644.8|1646.6|1646.2|1641.8|1641.4|77505
1618842300000|2021-04-19 14:25:00|1645|1644.6|1648.2|1647.8|1648.4|1648.2|1644.6|1644.2|45594
1618842600000|2021-04-19 14:30:00|1648.4|1648|1646.6|1646.2|1649|1648.8|1645.8|1645.4|75360
1618842900000|2021-04-19 14:35:00|1646.4|1646|1645.4|1645.2|1648.2|1648|1644.8|1644.6|95431
1618843200000|2021-04-19 14:40:00|1645.2|1645|1640.6|1640.2|1645.4|1645.2|1640.2|1640|66453
1618843500000|2021-04-19 14:45:00|1640.4|1640|1638.4|1638.2|1640.6|1640.2|1637.6|1637.2|69988
1618843800000|2021-04-19 14:50:00|1638.2|1638|1637.4|1637|1638.2|1638|1636.6|1636.4|64858
1618844100000|2021-04-19 14:55:00|1637.2|1636.8|1637.2|1636.6|1638|1637.8|1636.2|1636|48191
1618844400000|2021-04-19 15:00:00|1637|1636.4|1636.8|1636.4|1638.8|1638.4|1636.6|1636.2|32160
1618844700000|2021-04-19 15:05:00|1636.6|1636.2|1634.6|1634.4|1637|1636.8|1634.6|1634.4|124074
1618845000000|2021-04-19 15:10:00|1634.8|1634.6|1633.6|1633.4|1635.4|1635.2|1633|1632.8|62897
1618845300000|2021-04-19 15:15:00|1633.8|1633.2|1634.4|1634|1635|1634.6|1632.8|1632.6|44841
1618845600000|2021-04-19 15:20:00|1634.6|1634.2|1636.6|1636.2|1637.2|1637|1634.4|1634.2|69657
1618845900000|2021-04-19 15:25:00|1636.4|1636|1640.4|1639.8|1641.2|1641|1636|1635.6|127350
1618902000000|2021-04-20 07:00:00|1639.6|1639.4|1642.4|1642.2|1646.4|1645.8|1638.8|1636.2|146432
1618902300000|2021-04-20 07:05:00|1642.6|1642|1645.6|1645|1645.8|1645|1638.6|1637.8|89088
1618902600000|2021-04-20 07:10:00|1645.4|1644.6|1647.6|1647|1648.8|1648.4|1644.6|1644|36022
1618902900000|2021-04-20 07:15:00|1647.8|1647.2|1644|1643.6|1648|1647.6|1642.6|1642.2|36320
1618903200000|2021-04-20 07:20:00|1643.8|1643.4|1642.8|1642.4|1644.6|1644.2|1641.6|1641.2|28193
1618903500000|2021-04-20 07:25:00|1643|1642.6|1641.8|1641.6|1645|1644.6|1639.8|1639.4|101638
1618903800000|2021-04-20 07:30:00|1641.6|1641.4|1643.6|1643|1643.6|1643.2|1640.6|1640.4|83891
1618904100000|2021-04-20 07:35:00|1643.4|1642.8|1644.8|1644.4|1646.6|1646|1642.6|1642.2|70984
1618904400000|2021-04-20 07:40:00|1644.6|1644.2|1643.2|1643|1645.2|1645|1642|1641.8|90640
1618904700000|2021-04-20 07:45:00|1643.4|1643.2|1644.6|1644|1645.2|1644.8|1642.4|1642|68540
1618905000000|2021-04-20 07:50:00|1644.2|1643.8|1645.4|1645|1648|1647.4|1642|1641.6|52903
1618905300000|2021-04-20 07:55:00|1645.2|1645.2|1639.6|1639.2|1645.4|1645.2|1639|1638.8|133092
1618905600000|2021-04-20 08:00:00|1639.4|1639|1642.6|1642|1643|1642.8|1639|1638.8|56251
1618905900000|2021-04-20 08:05:00|1642.4|1642.2|1644.4|1643.8|1646.4|1646|1642|1641.4|46786
1618906200000|2021-04-20 08:10:00|1644.2|1643.6|1642.2|1641.8|1644.2|1643.8|1640.4|1640|54657
1618906500000|2021-04-20 08:15:00|1642.4|1642|1643.6|1643.2|1643.8|1643.6|1640.6|1640.2|29319
1618906800000|2021-04-20 08:20:00|1643.4|1643.4|1645.4|1645|1646|1645.6|1642.6|1642|23664
1618907100000|2021-04-20 08:25:00|1645.6|1645.2|1641.8|1641.4|1646|1645.6|1641.2|1640.8|53765
1618907400000|2021-04-20 08:30:00|1641.6|1641.2|1639.4|1638.8|1642|1641.8|1639|1638.8|45237
1618907700000|2021-04-20 08:35:00|1639.2|1639|1641.6|1641|1641.8|1641.4|1638.6|1638.2|36414
1618908000000|2021-04-20 08:40:00|1641.4|1641.2|1639|1638.6|1641.8|1641.6|1638.8|1638.4|45715
1618908300000|2021-04-20 08:45:00|1638.8|1638.8|1641.6|1641.2|1642.4|1642|1638.8|1638.8|68775
1618908600000|2021-04-20 08:50:00|1641.4|1641|1639.8|1639.4|1641.8|1641.4|1639.8|1639.4|65860
1618908900000|2021-04-20 08:55:00|1639.6|1639.6|1641.6|1641|1642|1641.6|1637.8|1637.6|59428
1618909200000|2021-04-20 09:00:00|1641.8|1641.2|1642|1641.8|1642.4|1642|1639.6|1639.2|30744
1618909500000|2021-04-20 09:05:00|1642.2|1641.6|1641.6|1641.2|1643.4|1643|1641.4|1641|32187
1618909800000|2021-04-20 09:10:00|1641.8|1641.4|1640.4|1640|1642.2|1641.8|1640.2|1640|31448
1618910100000|2021-04-20 09:15:00|1640.2|1639.8|1636.6|1636.2|1641.6|1641.4|1636|1635.6|65886
1618910400000|2021-04-20 09:20:00|1636.8|1636|1638|1637.6|1640.6|1640.4|1636.8|1636|36124
1618910700000|2021-04-20 09:25:00|1637.8|1637.4|1633.8|1633.2|1638.2|1637.8|1633.6|1633.2|84904
1618911000000|2021-04-20 09:30:00|1633.6|1633|1630|1629.6|1633.8|1633.4|1629.2|1628.8|158484
1618911300000|2021-04-20 09:35:00|1629.4|1629.8|1632.4|1631.8|1632.6|1632.4|1628|1627.8|114736
1618911600000|2021-04-20 09:40:00|1632.2|1631.6|1631|1630.6|1632.2|1631.6|1628|1627.6|48779
1618911900000|2021-04-20 09:45:00|1630.8|1630.4|1629|1628.4|1631.2|1630.8|1627|1626.6|111421
1618912200000|2021-04-20 09:50:00|1628.8|1628.2|1632|1631.8|1632.6|1632.2|1628.6|1628.2|157305
1618912500000|2021-04-20 09:55:00|1632.2|1632|1630.6|1630|1632.6|1632.4|1630|1629.4|167817
1618912800000|2021-04-20 10:00:00|1630.4|1629.8|1628.8|1628.4|1630.6|1630.2|1627.2|1626.8|24313
1618913100000|2021-04-20 10:05:00|1629|1628.6|1630.6|1630.2|1630.8|1630.4|1627.4|1627|18033
1618913400000|2021-04-20 10:10:00|1630.4|1630|1630.4|1629.8|1631.4|1631|1628.8|1628.2|32847
1618913700000|2021-04-20 10:15:00|1630.2|1629.6|1628.4|1627.8|1630.6|1630.2|1628|1627.8|12163
1618914000000|2021-04-20 10:20:00|1628.2|1628|1627.8|1627.2|1628.8|1628.6|1626.6|1626.2|25522
1618914300000|2021-04-20 10:25:00|1627.6|1627|1628.6|1628.2|1629.2|1628.8|1627.2|1626.8|30005
1618914600000|2021-04-20 10:30:00|1628.8|1628.4|1623.8|1623.6|1629|1628.6|1623.8|1623.6|123536
1618914900000|2021-04-20 10:35:00|1623.6|1623.4|1624.6|1624.2|1625|1624.8|1623.4|1623|42644
1618915200000|2021-04-20 10:40:00|1624.4|1624.4|1619.6|1619.2|1624.6|1624.4|1617.4|1617|175650
1618915500000|2021-04-20 10:45:00|1619.8|1619.4|1619.8|1619.6|1621.6|1621.2|1619.4|1619|40479
1618915800000|2021-04-20 10:50:00|1619.6|1619.4|1621.8|1621.4|1621.8|1621.6|1619|1618.6|63110
1618916100000|2021-04-20 10:55:00|1621.6|1621.2|1621|1620.6|1622.8|1622.4|1621|1620.6|33059
1618916400000|2021-04-20 11:00:00|1621.2|1620.8|1618.2|1618|1622|1621.6|1618|1617.6|64234
1618916700000|2021-04-20 11:05:00|1618.4|1617.8|1618|1617.6|1618.6|1618.4|1615.8|1615.4|60635
1618917000000|2021-04-20 11:10:00|1617.8|1617.2|1617.8|1617.4|1618.2|1618|1616.8|1616.4|56783
1618917300000|2021-04-20 11:15:00|1617.6|1617.2|1614.4|1614|1617.6|1617.2|1613.6|1613.4|116560
1618917600000|2021-04-20 11:20:00|1614.2|1613.8|1611.6|1611.2|1615|1614.8|1611.6|1611.2|139137
1618917900000|2021-04-20 11:25:00|1611.8|1611.4|1611.2|1610.8|1613.4|1613|1611|1610.6|52417
1618918200000|2021-04-20 11:30:00|1611|1610.6|1612.8|1612.4|1613|1612.6|1610.4|1610.2|110359
1618918500000|2021-04-20 11:35:00|1612.6|1612.6|1614.4|1614.2|1614.8|1614.6|1612.6|1612.2|43254
1618918800000|2021-04-20 11:40:00|1614.6|1614.4|1614.2|1613.8|1615.2|1615|1613.6|1613.2|49299
1618919100000|2021-04-20 11:45:00|1614|1614|1615.4|1615|1615.6|1615.2|1613.6|1613.4|25061
1618919400000|2021-04-20 11:50:00|1615.6|1615.2|1615|1614.8|1615.8|1615.6|1614.8|1614.6|20728
1618919700000|2021-04-20 11:55:00|1615.2|1615|1615|1614.6|1616|1615.6|1614.6|1614.4|29257
1618920000000|2021-04-20 12:00:00|1615.2|1614.8|1614.6|1614.4|1616.8|1616.6|1613.6|1613.4|98849
1618920300000|2021-04-20 12:05:00|1614.4|1614.2|1615.2|1614.8|1615.2|1614.8|1613.6|1613.2|38382
1618920600000|2021-04-20 12:10:00|1615.4|1615|1617|1616.4|1617.6|1617.2|1614.6|1614.4|41523
1618920900000|2021-04-20 12:15:00|1617.2|1616.6|1617.6|1617.2|1618.4|1618.2|1616.4|1616.2|25684
1618921200000|2021-04-20 12:20:00|1617.8|1617.4|1613.8|1613.4|1618.6|1618.4|1613.6|1613.4|73419
1618921500000|2021-04-20 12:25:00|1613.6|1613.2|1616.6|1616.2|1616.8|1616.4|1613|1612.6|72264
1618921800000|2021-04-20 12:30:00|1616.8|1616.4|1618.4|1618.2|1619|1618.8|1615.6|1615.2|45737
1618922100000|2021-04-20 12:35:00|1618.2|1618|1617.8|1617.4|1618.4|1618.2|1616.8|1616.4|62946
1618922400000|2021-04-20 12:40:00|1617.6|1617.2|1618.8|1618.4|1620.6|1620.4|1617.2|1617|34574
1618922700000|2021-04-20 12:45:00|1619|1618.6|1618.8|1618.4|1620.4|1620.2|1618.6|1618.2|28672
1618923000000|2021-04-20 12:50:00|1619|1618.6|1619|1618.8|1619.2|1619|1618|1617.8|53120
1618923300000|2021-04-20 12:55:00|1619.2|1619|1620.6|1620.2|1620.6|1620.4|1618.2|1617.8|60123
1618923600000|2021-04-20 13:00:00|1620.4|1620.4|1620.4|1620|1621.6|1621.4|1619.4|1619|38850
1618923900000|2021-04-20 13:05:00|1620.2|1619.8|1622.8|1622.4|1623.2|1622.8|1619.4|1619|57054
1618924200000|2021-04-20 13:10:00|1622.6|1622.6|1622.8|1622.4|1624.4|1624|1622.6|1622.2|48622
1618924500000|2021-04-20 13:15:00|1623|1622.6|1622.2|1621.8|1623.6|1623.2|1621.6|1621.4|42446
1618924800000|2021-04-20 13:20:00|1622.4|1622|1621|1620.8|1622.8|1622.6|1619.8|1619.4|95728
1618925100000|2021-04-20 13:25:00|1621.2|1620.6|1622.8|1622.2|1623.6|1623.4|1621|1620.6|32927
1618925400000|2021-04-20 13:30:00|1623|1622.4|1617.2|1617|1623|1622.8|1616|1615.8|152462
1618925700000|2021-04-20 13:35:00|1617|1616.8|1611.4|1611|1617.2|1616.8|1610.8|1610.6|181161
1618926000000|2021-04-20 13:40:00|1611.2|1610.8|1607.8|1607.6|1612.4|1611.8|1606.2|1605.8|436204
1618926300000|2021-04-20 13:45:00|1608|1607.8|1606|1605.4|1609|1608.6|1603.6|1603.2|492519
1618926600000|2021-04-20 13:50:00|1605.8|1605.2|1603.6|1603.2|1605.8|1605.6|1600.4|1600|220646
1618926900000|2021-04-20 13:55:00|1603.8|1603.4|1602.8|1602.4|1606.6|1606.2|1601.8|1601.2|124153
1618927200000|2021-04-20 14:00:00|1602.6|1602.2|1601.4|1600.8|1604.6|1604.2|1600.4|1600.2|145707
1618927500000|2021-04-20 14:05:00|1601|1600.6|1598.4|1598|1602.4|1602.2|1597.4|1597|392999
1618927800000|2021-04-20 14:10:00|1598.2|1598.2|1595.6|1595.2|1600.2|1599.8|1595.2|1595|195290
1618928100000|2021-04-20 14:15:00|1595.4|1595|1598|1597.6|1599.4|1599.2|1594.4|1594.2|215008
1618928400000|2021-04-20 14:20:00|1597.8|1597.4|1596|1595.6|1597.8|1597.6|1595|1594.8|142387
1618928700000|2021-04-20 14:25:00|1596.2|1595.8|1600|1599.6|1600.6|1600.2|1596|1595.8|89499
1618929000000|2021-04-20 14:30:00|1599.8|1599.8|1594.8|1594.4|1600|1599.8|1594.8|1594.4|115631
1618929300000|2021-04-20 14:35:00|1595|1594.6|1590.2|1589.6|1595.2|1594.8|1589.4|1589.2|334857
1618929600000|2021-04-20 14:40:00|1590|1589.4|1587.8|1587.6|1590.2|1590|1586.4|1586.2|221320
1618929900000|2021-04-20 14:45:00|1587.6|1587.4|1583|1582.6|1587.8|1587.4|1582.2|1581.8|951566
1618930200000|2021-04-20 14:50:00|1583.2|1582.8|1579.8|1579.4|1583.8|1583.4|1578.4|1578.2|575041
1618930500000|2021-04-20 14:55:00|1580|1579.6|1585.4|1585|1587.6|1587.2|1578.2|1577.8|189942
1618930800000|2021-04-20 15:00:00|1585.2|1584.8|1584.4|1584|1587.2|1587|1581.8|1581.4|208840
1618931100000|2021-04-20 15:05:00|1584.2|1583.8|1583|1582.6|1585.2|1585|1582.2|1582|176445
1618931400000|2021-04-20 15:10:00|1583.2|1582.8|1585.4|1585|1586.4|1586.2|1582|1581.6|260409
1618931700000|2021-04-20 15:15:00|1585.6|1585.2|1579.4|1579|1586|1585.8|1578.8|1578.6|404242
1618932000000|2021-04-20 15:20:00|1579.2|1579.2|1577.2|1577|1579.4|1579.2|1576.2|1576|241650
1618932300000|2021-04-20 15:25:00|1577.4|1577.2|1578|1577.6|1580.8|1580.4|1577.2|1577|326313
1618988400000|2021-04-21 07:00:00|1593.8|1592.2|1598|1597.4|1598|1597.4|1583.4|1582.4|390127
1618988700000|2021-04-21 07:05:00|1598.2|1597.6|1610.8|1610.2|1611|1610.4|1598|1597.4|279885
1618989000000|2021-04-21 07:10:00|1610.6|1610|1611.8|1611|1615|1614.6|1607.4|1606.8|183229
1618989300000|2021-04-21 07:15:00|1611.6|1610.8|1610.6|1610|1615.8|1615.6|1608.6|1608|154919
1618989600000|2021-04-21 07:20:00|1610.4|1610.2|1614.2|1614|1617|1616.6|1610.2|1609.8|150770
1618989900000|2021-04-21 07:25:00|1614.4|1614.2|1609.6|1609|1615.2|1614.8|1608.8|1608.4|114230
1618990200000|2021-04-21 07:30:00|1609.8|1609.2|1606|1605.6|1610.4|1610|1605.4|1605|122786
1618990500000|2021-04-21 07:35:00|1606.2|1605.8|1610|1609.6|1610|1609.6|1605.4|1605|87492
1618990800000|2021-04-21 07:40:00|1610.2|1609.8|1608.4|1608|1611|1610.4|1607.4|1607|101651
1618991100000|2021-04-21 07:45:00|1608.6|1608.2|1605.2|1605|1609.4|1609|1604.4|1604.2|149130
1618991400000|2021-04-21 07:50:00|1605|1604.8|1611.8|1611.2|1612.8|1612.4|1603.8|1603.4|87660
1618991700000|2021-04-21 07:55:00|1611.6|1611.4|1611.6|1611.2|1614.8|1614.4|1610.4|1610|85370
1618992000000|2021-04-21 08:00:00|1611.8|1611.4|1611|1610.6|1613|1612.8|1610.8|1610.4|47520
1618992300000|2021-04-21 08:05:00|1611.2|1610.8|1609.8|1609.4|1611.8|1611.6|1606.6|1606.4|155311
1618992600000|2021-04-21 08:10:00|1609.6|1609.2|1606.2|1605.8|1611.2|1611|1605.2|1605|79690
1618992900000|2021-04-21 08:15:00|1606.4|1606|1606.8|1606.6|1609.4|1609|1606.2|1605.6|42070
1618993200000|2021-04-21 08:20:00|1607|1606.8|1601|1600.6|1608|1607.6|1600.8|1600.4|61706
1618993500000|2021-04-21 08:25:00|1600.8|1600.4|1604.2|1603.8|1606|1605.6|1600.6|1600.2|46498
1618993800000|2021-04-21 08:30:00|1604.4|1604|1605.8|1605.4|1606.6|1606.2|1604.2|1604|44486
1618994100000|2021-04-21 08:35:00|1606|1605.6|1601.4|1601|1606.6|1606.4|1601|1600.4|56021
1618994400000|2021-04-21 08:40:00|1601.6|1601.4|1598.4|1598|1602.4|1602|1598|1597.8|95481
1618994700000|2021-04-21 08:45:00|1598.2|1597.8|1595|1594.8|1598.6|1598.2|1594|1593.6|135930
1618995000000|2021-04-21 08:50:00|1595.2|1595|1599.4|1599|1599.6|1599.2|1595.2|1595|40631
1618995300000|2021-04-21 08:55:00|1599.6|1599.2|1599.4|1599|1601.4|1601|1599.2|1599|41043
1618995600000|2021-04-21 09:00:00|1599.6|1599.2|1599.2|1598.6|1600.4|1600.2|1597.8|1597.4|28974
1618995900000|2021-04-21 09:05:00|1599|1598.4|1598.2|1597.6|1599.8|1599.4|1597.6|1597.4|30793
1618996200000|2021-04-21 09:10:00|1598.4|1597.8|1601.2|1600.8|1601.2|1601|1598|1597.8|89482
1618996500000|2021-04-21 09:15:00|1601|1601|1599.2|1598.8|1601|1601|1598|1597.8|70054
1618996800000|2021-04-21 09:20:00|1599|1598.6|1597|1596.6|1599.4|1599|1597|1596.6|61062
1618997100000|2021-04-21 09:25:00|1596.8|1596.8|1596.4|1596|1597|1596.8|1594|1593.6|77375
1618997400000|2021-04-21 09:30:00|1596.6|1596.2|1595.4|1595|1597.6|1597.2|1594.8|1594.4|35871
1618997700000|2021-04-21 09:35:00|1595.2|1595.2|1593.2|1593|1595.8|1595.4|1591|1590.6|48853
1618998000000|2021-04-21 09:40:00|1593|1592.8|1597.2|1596.8|1600|1599.8|1591|1590.6|162972
1618998300000|2021-04-21 09:45:00|1597.4|1597|1592|1591.6|1598.2|1597.6|1591|1590.6|56920
1618998600000|2021-04-21 09:50:00|1592.2|1591.8|1592|1591.6|1592.4|1592|1590.2|1590|109990
1618998900000|2021-04-21 09:55:00|1591.8|1591.4|1592|1591.6|1594.2|1593.6|1590.4|1590|95619
1618999200000|2021-04-21 10:00:00|1592.2|1591.8|1592|1591.6|1593.4|1593|1590.8|1590.6|58252
1618999500000|2021-04-21 10:05:00|1592.2|1591.8|1597.8|1597.2|1599.4|1599|1591.4|1591|213608
1618999800000|2021-04-21 10:10:00|1597.6|1597.4|1597.8|1597.4|1599.2|1598.8|1596.8|1596.6|41844
1619000100000|2021-04-21 10:15:00|1597.6|1597.2|1594.2|1593.8|1605|1604.4|1593.6|1593.4|156314
1619000400000|2021-04-21 10:20:00|1594.4|1594|1595|1594.8|1596|1595.6|1594|1593.6|35801
1619000700000|2021-04-21 10:25:00|1594.8|1594.6|1597.8|1597.4|1598|1597.6|1594.6|1594.4|28755
1619001000000|2021-04-21 10:30:00|1598|1597.6|1600|1599.8|1601|1600.8|1597.8|1597.6|56162
1619001300000|2021-04-21 10:35:00|1600.2|1600|1600.4|1600|1602|1601.6|1599.4|1599|67438
1619001600000|2021-04-21 10:40:00|1600.6|1600.2|1598.6|1598.2|1601.4|1601|1597.6|1597.2|33339
1619001900000|2021-04-21 10:45:00|1598.8|1598.4|1597|1596.8|1599.4|1599|1596.4|1596|48162
1619002200000|2021-04-21 10:50:00|1597.2|1596.6|1600.6|1600.4|1602.6|1602.2|1597|1596.6|73193
1619002500000|2021-04-21 10:55:00|1600.8|1600.2|1602.2|1601.8|1602.8|1602.4|1599.6|1599.4|68608
1619002800000|2021-04-21 11:00:00|1602|1601.6|1600|1599.6|1603|1602.6|1599|1598.8|67944
1619003100000|2021-04-21 11:05:00|1600.2|1599.8|1598.8|1598.4|1600.2|1600|1598|1597.8|29716
1619003400000|2021-04-21 11:10:00|1599|1598.6|1599.2|1599|1600.4|1600.2|1598.6|1598.4|21334
1619003700000|2021-04-21 11:15:00|1599|1598.8|1599|1598.6|1599.4|1599.2|1597|1596.6|35767
1619004000000|2021-04-21 11:20:00|1598.8|1598.4|1597.4|1597|1599|1598.4|1596.4|1596|23236
1619004300000|2021-04-21 11:25:00|1597.6|1597.2|1599|1598.8|1599.6|1599.4|1597.6|1597|36253
1619004600000|2021-04-21 11:30:00|1598.8|1598.6|1598.8|1598.2|1600|1599.6|1598|1597.6|45313
1619004900000|2021-04-21 11:35:00|1599|1598.4|1599.2|1598.8|1600.4|1600.2|1598.6|1598.4|64156
1619005200000|2021-04-21 11:40:00|1599.4|1599|1596.8|1596.4|1599.6|1599.4|1595.2|1595|51780
1619005500000|2021-04-21 11:45:00|1597|1596.6|1596|1595.8|1598.2|1597.8|1595.8|1595.4|43585
1619005800000|2021-04-21 11:50:00|1596.2|1596|1595.6|1595.4|1597|1596.8|1595.6|1595.2|16279
1619006100000|2021-04-21 11:55:00|1595.8|1595.2|1595|1594.6|1597|1596.6|1594.6|1594.4|30835
1619006400000|2021-04-21 12:00:00|1595.2|1594.8|1593.6|1593.2|1597|1596.6|1592.2|1592|73754
1619006700000|2021-04-21 12:05:00|1593.4|1593|1593.6|1593.2|1594.2|1594|1591.8|1591.6|57064
1619007000000|2021-04-21 12:10:00|1593.4|1593|1591.8|1591.4|1594.4|1594.2|1591.2|1591|48061
1619007300000|2021-04-21 12:15:00|1592|1591.6|1591.6|1591.2|1593.6|1593.2|1591.4|1591|23133
1619007600000|2021-04-21 12:20:00|1591.4|1591|1590.4|1590|1591.8|1591.6|1590.4|1590|23027
1619007900000|2021-04-21 12:25:00|1590.2|1590.2|1589.8|1589.4|1590.2|1590.2|1588.4|1588.2|98206
1619008200000|2021-04-21 12:30:00|1589.6|1589.2|1586.8|1586.4|1589.8|1589.2|1586.2|1586|166160
1619008500000|2021-04-21 12:35:00|1586.6|1586.2|1584.4|1584|1588|1587.6|1583.4|1583.2|92224
1619008800000|2021-04-21 12:40:00|1584.2|1583.8|1587.6|1587|1587.8|1587.4|1583.6|1583.4|54028
1619009100000|2021-04-21 12:45:00|1587.4|1586.8|1589.2|1588.6|1589.2|1589|1586.8|1586.6|53178
1619009400000|2021-04-21 12:50:00|1589|1588.8|1588.6|1588.2|1590.2|1590|1588.2|1588|74485
1619009700000|2021-04-21 12:55:00|1588.4|1588|1588.4|1588.2|1589.4|1588.8|1586.8|1586.4|66117
1619010000000|2021-04-21 13:00:00|1588.2|1588|1586.2|1585.8|1589.6|1589.2|1585.4|1585|74678
1619010300000|2021-04-21 13:05:00|1586|1585.6|1587|1586.6|1587.8|1587.4|1584.6|1584.4|44243
1619010600000|2021-04-21 13:10:00|1587.2|1586.8|1585.8|1585.4|1588|1587.6|1584.6|1584.4|42466
1619010900000|2021-04-21 13:15:00|1586|1585.6|1585.4|1585|1588|1587.4|1585.2|1585|51905
1619011200000|2021-04-21 13:20:00|1585.2|1585.2|1586|1585.6|1588|1587.6|1584.8|1584.2|71471
1619011500000|2021-04-21 13:25:00|1585.8|1585.4|1587|1586.6|1588.4|1588|1584.6|1584.4|55387
1619011800000|2021-04-21 13:30:00|1587.2|1586.8|1589|1588.6|1591|1590.8|1582|1581.6|275574
1619012100000|2021-04-21 13:35:00|1589.2|1588.8|1592.8|1592.4|1593|1592.4|1588.2|1587.8|179506
1619012400000|2021-04-21 13:40:00|1592.6|1592.2|1595.2|1594.8|1599.4|1599|1592.4|1592|203652
1619012700000|2021-04-21 13:45:00|1595|1594.6|1599|1598.6|1599.4|1599|1593.8|1593.4|138205
1619013000000|2021-04-21 13:50:00|1598.8|1598.4|1599|1598.6|1600.8|1600.4|1597.6|1597.2|127050
1619013300000|2021-04-21 13:55:00|1598.8|1598.4|1595.2|1594.8|1599|1598.8|1593.8|1593.4|108974
1619013600000|2021-04-21 14:00:00|1595|1594.6|1600.6|1600.2|1603.6|1603|1594.8|1594.4|109587
1619013900000|2021-04-21 14:05:00|1600.4|1600|1601.6|1601.2|1604|1603.8|1600.2|1599.8|103221
1619014200000|2021-04-21 14:10:00|1601.4|1601.4|1602.6|1602.2|1603.8|1603.6|1600.2|1600|94766
1619014500000|2021-04-21 14:15:00|1602.4|1602|1603.8|1603.6|1603.8|1603.6|1599.8|1599.4|102064
1619014800000|2021-04-21 14:20:00|1604|1603.4|1604.2|1603.8|1605|1604.8|1602.8|1602.6|115494
1619015100000|2021-04-21 14:25:00|1604.4|1604|1601.4|1601|1605.4|1605.2|1601.4|1601|217161
1619015400000|2021-04-21 14:30:00|1601.2|1600.8|1604.8|1604.4|1606|1605.6|1600.4|1600|159685
1619015700000|2021-04-21 14:35:00|1605|1604.6|1605.2|1604.8|1607.8|1607.4|1605|1604.4|134416
1619016000000|2021-04-21 14:40:00|1605.4|1605|1606.2|1606|1606.6|1606.4|1604.2|1604|178821
1619016300000|2021-04-21 14:45:00|1606.6|1605.8|1605.6|1605.4|1608.2|1608|1605.6|1605.2|164823
1619016600000|2021-04-21 14:50:00|1605.8|1605.2|1604.8|1604.6|1606.4|1606|1604.4|1604.2|85474
1619016900000|2021-04-21 14:55:00|1605|1604.8|1604|1603.8|1605.8|1605.4|1603.4|1603.2|145932
1619017200000|2021-04-21 15:00:00|1603.8|1603.6|1607|1606.8|1607.2|1607|1603|1602.8|110015
1619017500000|2021-04-21 15:05:00|1607.2|1606.6|1605.8|1605.4|1608|1607.8|1604.6|1604.4|182369
1619017800000|2021-04-21 15:10:00|1605.6|1605.6|1602.4|1602|1605.8|1605.6|1602|1601.8|194482
1619018100000|2021-04-21 15:15:00|1602|1601.8|1602.4|1602.2|1604.2|1603.8|1602|1601.6|123221
1619018400000|2021-04-21 15:20:00|1602.6|1602.4|1600.2|1600|1602.6|1602.4|1599.2|1599|474468
1619018700000|2021-04-21 15:25:00|1600.4|1600.2|1600.4|1599.8|1601.4|1600.8|1598.2|1598|259060
1619074800000|2021-04-22 07:00:00|1603.6|1600|1595|1594.6|1603.6|1600.4|1587.2|1586.2|265564
1619075100000|2021-04-22 07:05:00|1595.4|1594.4|1586.2|1585.8|1595.6|1594.4|1585.4|1585|419259
1619075400000|2021-04-22 07:10:00|1586.4|1586|1585.8|1585.4|1589.6|1588.8|1583.8|1583.4|103894
1619075700000|2021-04-22 07:15:00|1586|1585.6|1584.2|1583.8|1588.6|1588.2|1582.4|1582.2|79066
1619076000000|2021-04-22 07:20:00|1584.4|1584|1589.4|1588.8|1590|1589.4|1584.4|1584|122626
1619076300000|2021-04-22 07:25:00|1589.6|1589|1585.4|1585|1589.8|1589.6|1584.4|1584|103568
1619076600000|2021-04-22 07:30:00|1585.2|1585.2|1577.6|1577.4|1585.4|1585.2|1577.6|1577.4|178653
1619076900000|2021-04-22 07:35:00|1577.8|1577.6|1577.6|1577.4|1580.2|1579.8|1577.4|1577|88679
1619077200000|2021-04-22 07:40:00|1577.8|1577.2|1579.8|1579.2|1580.4|1580|1576.8|1576.4|121564
1619077500000|2021-04-22 07:45:00|1580|1579.4|1576.4|1576.2|1581.4|1581|1576|1575.8|135867
1619077800000|2021-04-22 07:50:00|1576.6|1576.4|1575.4|1575|1577|1576.6|1575.2|1575|115689
1619078100000|2021-04-22 07:55:00|1575.6|1575.2|1577.4|1577|1578|1577.6|1575.4|1575.2|144772
1619078400000|2021-04-22 08:00:00|1577.2|1576.8|1581|1580.6|1584.4|1584|1577|1576.8|200362
1619078700000|2021-04-22 08:05:00|1580.8|1580.4|1584.4|1584|1585.4|1585|1579.4|1579|108551
1619079000000|2021-04-22 08:10:00|1584.6|1584.4|1583.6|1583.2|1585.4|1585.2|1582|1581.6|73051
1619079300000|2021-04-22 08:15:00|1583.4|1583|1582|1581.6|1583.4|1583|1581.2|1581|64377
1619079600000|2021-04-22 08:20:00|1582.2|1581.8|1585.2|1585|1585.4|1585.2|1582|1581.6|33016
1619079900000|2021-04-22 08:25:00|1585|1584.8|1586.6|1586.4|1587.4|1587.2|1584.8|1584.6|84442
1619080200000|2021-04-22 08:30:00|1586.4|1586.2|1585.6|1585.4|1587.6|1587.4|1585.4|1585.2|27998
1619080500000|2021-04-22 08:35:00|1585.8|1585.6|1583.2|1583|1586.2|1586|1582.6|1582.4|73692
1619080800000|2021-04-22 08:40:00|1583.4|1583.2|1581.8|1581.4|1584.6|1584.2|1581.6|1581.4|53414
1619081100000|2021-04-22 08:45:00|1581.6|1581.2|1580.4|1580.2|1582.2|1582|1579.8|1579.4|94683
1619081400000|2021-04-22 08:50:00|1580.2|1580|1582|1581.8|1582.2|1582|1579.2|1579|64159
1619081700000|2021-04-22 08:55:00|1582.2|1581.6|1580.2|1580|1582.2|1581.6|1579.8|1579.6|25678
1619082000000|2021-04-22 09:00:00|1580|1579.8|1582.8|1582.6|1583.8|1583.4|1580|1579.8|40422
1619082300000|2021-04-22 09:05:00|1583|1582.8|1581|1580.6|1583.4|1583.2|1580.6|1580.2|47116
1619082600000|2021-04-22 09:10:00|1580.8|1580.8|1581|1580.6|1581.4|1581|1579.6|1579.2|32422
1619082900000|2021-04-22 09:15:00|1580.8|1580.4|1582.2|1581.8|1582.6|1582.2|1580|1579.8|28566
1619083200000|2021-04-22 09:20:00|1582.4|1582|1585.8|1585.6|1586.8|1586.6|1581.6|1581.4|239779
1619083500000|2021-04-22 09:25:00|1586|1585.8|1586.2|1586|1586.8|1586.6|1585.8|1585.6|70389
1619083800000|2021-04-22 09:30:00|1586.4|1586.2|1585|1584.8|1587.2|1587|1584.2|1584|92764
1619084100000|2021-04-22 09:35:00|1585.2|1585|1582.8|1582.6|1585.6|1585.2|1582.8|1582.4|46954
1619084400000|2021-04-22 09:40:00|1583|1582.8|1584.6|1584.4|1584.8|1584.4|1582.8|1582.6|30194
1619084700000|2021-04-22 09:45:00|1584.8|1584.6|1585.2|1585|1586|1585.8|1584.4|1584.2|19401
1619085000000|2021-04-22 09:50:00|1585.4|1585.2|1584.4|1584.2|1586.6|1586.4|1584.2|1584|47717
1619085300000|2021-04-22 09:55:00|1584.6|1584.4|1585.6|1585.4|1586.6|1586.4|1584.2|1584|32290
1619085600000|2021-04-22 10:00:00|1585.8|1585.6|1584.8|1584.6|1586|1585.6|1584|1583.8|69395
1619085900000|2021-04-22 10:05:00|1584.4|1584.2|1586.4|1586.2|1587.2|1587|1584.2|1584|36404
1619086200000|2021-04-22 10:10:00|1586.6|1586.4|1585.2|1585|1588|1587.6|1585.2|1585|30666
1619086500000|2021-04-22 10:15:00|1585.4|1585.2|1585|1584.8|1585.8|1585.6|1584.6|1584.4|25529
1619086800000|2021-04-22 10:20:00|1585.2|1584.6|1583.8|1583.6|1585.2|1585|1583.6|1583.4|40965
1619087100000|2021-04-22 10:25:00|1583.6|1583.4|1584.2|1583.8|1584.6|1584.2|1583.2|1583|62745
1619087400000|2021-04-22 10:30:00|1584|1583.6|1583.4|1583|1584|1583.6|1582.4|1582|57322
1619087700000|2021-04-22 10:35:00|1583.2|1583.2|1583.2|1582.8|1584.2|1583.8|1582.8|1582.6|33266
1619088000000|2021-04-22 10:40:00|1583.4|1583|1583|1582.6|1584|1583.6|1582.4|1582.2|55952
1619088300000|2021-04-22 10:45:00|1582.8|1582.4|1583.4|1583.2|1585|1584.8|1582.2|1582|51263
1619088600000|2021-04-22 10:50:00|1583.6|1583.4|1581.2|1580.8|1583.8|1583.6|1581|1580.6|40031
1619088900000|2021-04-22 10:55:00|1581.4|1581|1581.2|1581|1581.6|1581.2|1579.2|1579|50945
1619089200000|2021-04-22 11:00:00|1581|1580.8|1581.4|1581.2|1582.4|1582.2|1580.4|1580|27865
1619089500000|2021-04-22 11:05:00|1581.6|1581|1580.6|1580.4|1581.8|1581.6|1580.4|1580.2|20355
1619089800000|2021-04-22 11:10:00|1580.8|1580.2|1582.6|1582.2|1582.6|1582.4|1580.6|1580.2|41991
1619090100000|2021-04-22 11:15:00|1582.4|1582|1581.4|1581|1582.8|1582.6|1581|1580.8|34095
1619090400000|2021-04-22 11:20:00|1581.6|1581.2|1583.2|1582.8|1583.4|1583|1581|1580.8|34983
1619090700000|2021-04-22 11:25:00|1583|1583|1582.6|1582.2|1584|1583.6|1582|1581.8|14794
1619091000000|2021-04-22 11:30:00|1582.4|1582|1581.4|1581.2|1582.4|1582.2|1581|1580.8|16417
1619091300000|2021-04-22 11:35:00|1581.6|1581|1580|1579.6|1581.6|1581.2|1579.8|1579.6|33363
1619091600000|2021-04-22 11:40:00|1579.8|1579.8|1580.6|1580.4|1581|1580.6|1579.4|1579|25432
1619091900000|2021-04-22 11:45:00|1580.4|1580.2|1580.6|1580.4|1581.4|1581|1578.8|1578.6|41132
1619092200000|2021-04-22 11:50:00|1580.8|1580.6|1581.2|1581|1581.8|1581.6|1580|1579.8|27511
1619092500000|2021-04-22 11:55:00|1581.4|1580.8|1581.8|1581.6|1582.2|1582|1581|1580.8|20234
1619092800000|2021-04-22 12:00:00|1581.6|1581.4|1581.2|1581|1583.2|1583|1580.2|1580|64247
1619093100000|2021-04-22 12:05:00|1581|1580.8|1580.6|1580.4|1582.2|1582|1580.2|1580|77273
1619093400000|2021-04-22 12:10:00|1580.8|1580.2|1581.4|1581|1581.8|1581.6|1580.2|1580|39052
1619093700000|2021-04-22 12:15:00|1581.2|1581.2|1581.8|1581.6|1582.6|1582.2|1580.6|1580.4|53764
1619094000000|2021-04-22 12:20:00|1582|1581.8|1584.8|1584.4|1585.4|1585.2|1582|1581.6|61470
1619094300000|2021-04-22 12:25:00|1584.6|1584.6|1584|1583.6|1585.4|1585.2|1583.6|1583.4|58610
1619094600000|2021-04-22 12:30:00|1583.8|1583.4|1585.6|1585.2|1585.8|1585.6|1583.4|1583.2|34892
1619094900000|2021-04-22 12:35:00|1585.4|1585|1585.4|1585|1586.6|1586.2|1584.6|1584.2|36099
1619095200000|2021-04-22 12:40:00|1585.2|1585.2|1584|1583.8|1585.4|1585.2|1583.4|1583.2|32089
1619095500000|2021-04-22 12:45:00|1584.2|1583.6|1582.4|1582.2|1584.2|1583.8|1582.4|1582|38050
1619095800000|2021-04-22 12:50:00|1582.6|1582.4|1583|1582.6|1583.6|1583.4|1581.8|1581.6|35901
1619096100000|2021-04-22 12:55:00|1582.8|1582.4|1582.4|1582.2|1583|1582.8|1581|1580.6|84326
1619096400000|2021-04-22 13:00:00|1582.2|1582|1581.8|1581.6|1584.4|1584.2|1581.8|1581.4|120896
1619096700000|2021-04-22 13:05:00|1582|1581.8|1582.4|1582.2|1583.2|1582.8|1581.4|1581.2|43834
1619097000000|2021-04-22 13:10:00|1582.6|1582.4|1584|1583.6|1585|1584.6|1582.4|1582.2|31942
1619097300000|2021-04-22 13:15:00|1583.8|1583.4|1584.6|1584.2|1585.2|1584.8|1583.2|1583|41126
1619097600000|2021-04-22 13:20:00|1584.8|1584.4|1586.4|1586.2|1587|1586.8|1584.4|1584.2|66893
1619097900000|2021-04-22 13:25:00|1586.6|1586.4|1587.4|1587.2|1587.8|1587.4|1585.8|1585.6|66610
1619098200000|2021-04-22 13:30:00|1587.2|1587|1582.2|1581.8|1594.8|1594.2|1582|1581.6|600055
1619098500000|2021-04-22 13:35:00|1582|1582|1576.8|1576.2|1583|1582.6|1576.2|1575.6|268879
1619098800000|2021-04-22 13:40:00|1577|1576.4|1578.4|1578|1579.2|1578.8|1575.8|1575.6|111226
1619099100000|2021-04-22 13:45:00|1578.6|1578.2|1578.8|1578.4|1579.8|1579.6|1575.4|1575.2|81517
1619099400000|2021-04-22 13:50:00|1579|1578.6|1582.2|1581.8|1582.4|1582|1578.4|1578|109167
1619099700000|2021-04-22 13:55:00|1582.4|1581.6|1583|1582|1584|1583.4|1580.4|1580.2|62372
1619100000000|2021-04-22 14:00:00|1582.8|1582.2|1578.2|1577.6|1582.8|1582.2|1577.2|1577|101274
1619100300000|2021-04-22 14:05:00|1578.4|1577.8|1578|1577.6|1579.8|1579.6|1576.4|1576.2|71757
1619100600000|2021-04-22 14:10:00|1577.8|1577.4|1580.2|1579.8|1580.4|1580.2|1576.8|1576.4|50440
1619100900000|2021-04-22 14:15:00|1580.4|1580.2|1579.2|1578.8|1580.8|1580.4|1578|1577.8|44168
1619101200000|2021-04-22 14:20:00|1579.4|1579|1579|1578.6|1579.6|1579.4|1577.6|1577.4|58672
1619101500000|2021-04-22 14:25:00|1578.8|1578.8|1577.6|1577|1579.2|1578.8|1577.2|1576.8|77318
1619101800000|2021-04-22 14:30:00|1577.4|1576.8|1579.6|1579.4|1581|1580.6|1577.2|1576.8|67651
1619102100000|2021-04-22 14:35:00|1579.4|1579.2|1577.2|1576.8|1580.4|1580.2|1577.2|1576.8|79520
1619102400000|2021-04-22 14:40:00|1577.4|1577|1580.2|1580|1581.2|1580.8|1577.4|1576.8|103387
1619102700000|2021-04-22 14:45:00|1580.4|1580.2|1582.8|1582.4|1583.4|1583.2|1580.4|1580.2|150353
1619103000000|2021-04-22 14:50:00|1583|1582.6|1583.2|1583|1583.4|1583|1581.6|1581.4|72487
1619103300000|2021-04-22 14:55:00|1583.4|1583.2|1581.6|1581.2|1584.2|1583.8|1581.4|1581.2|64559
1619103600000|2021-04-22 15:00:00|1582|1581.4|1583.6|1583.2|1584|1583.8|1581.2|1581|119318
1619103900000|2021-04-22 15:05:00|1583.8|1583.4|1583.8|1583.4|1585|1584.6|1583.6|1583.4|68294
1619104200000|2021-04-22 15:10:00|1584|1583.6|1583.8|1583.6|1584.8|1584.6|1583.4|1583.2|67297
1619104500000|2021-04-22 15:15:00|1583.6|1583.4|1586|1585.6|1586|1585.8|1583.6|1583.4|134406
1619104800000|2021-04-22 15:20:00|1585.8|1585.8|1588.4|1588|1588.8|1588.6|1585.8|1585.8|127379
1619105100000|2021-04-22 15:25:00|1588.2|1587.8|1588|1587.6|1588.8|1588.6|1587.4|1587.2|102079
1619161200000|2021-04-23 07:00:00|1575.2|1575|1577.4|1577|1579.8|1579|1574|1573.2|82159
1619161500000|2021-04-23 07:05:00|1577.2|1576.8|1572.6|1572.2|1579.2|1578.2|1572.4|1572|100828
1619161800000|2021-04-23 07:10:00|1572.8|1572|1579.4|1578.8|1579.8|1579.2|1570.4|1570|160969
1619162100000|2021-04-23 07:15:00|1579.6|1579|1584.4|1584.2|1587|1586.4|1579.2|1579|114291
1619162400000|2021-04-23 07:20:00|1584.6|1584.4|1580|1579.4|1585|1584.8|1578.2|1578|296210
1619162700000|2021-04-23 07:25:00|1579.8|1579.6|1579.2|1578.8|1582.8|1582.4|1578|1577.6|69516
1619163000000|2021-04-23 07:30:00|1579.4|1579.2|1576|1575.8|1579.6|1579.2|1575.6|1575.2|42059
1619163300000|2021-04-23 07:35:00|1575.8|1575.6|1576.4|1576|1577.8|1577.6|1575.6|1575.2|45954
1619163600000|2021-04-23 07:40:00|1576.2|1576.2|1576.6|1576.2|1578.2|1578|1576|1575.6|37771
1619163900000|2021-04-23 07:45:00|1576.4|1576|1577.6|1577.2|1577.8|1577.6|1576|1575.6|93172
1619164200000|2021-04-23 07:50:00|1577.8|1577.4|1580.6|1580.2|1580.6|1580.4|1577.4|1577|109311
1619164500000|2021-04-23 07:55:00|1580.8|1580.4|1579.6|1579|1581.4|1581|1579.6|1579|29024
1619164800000|2021-04-23 08:00:00|1579.4|1579.2|1577.6|1577.2|1579.4|1579.2|1577.2|1577|28547
1619165100000|2021-04-23 08:05:00|1577.4|1577|1576.8|1576.4|1577.6|1577.4|1575.4|1575.2|28168
1619165400000|2021-04-23 08:10:00|1577|1576.2|1577|1576.6|1578|1577.6|1576.8|1576.2|39908
1619165700000|2021-04-23 08:15:00|1576.6|1576.4|1573|1572.6|1577.4|1577.2|1572.6|1572.2|153281
1619166000000|2021-04-23 08:20:00|1572.8|1572.4|1574.6|1574.4|1574.8|1574.6|1571.8|1571.6|53769
1619166300000|2021-04-23 08:25:00|1574.4|1574.2|1572.2|1571.8|1574.4|1574.2|1572|1571.6|30401
1619166600000|2021-04-23 08:30:00|1572|1571.6|1574|1573.6|1574|1573.8|1571.8|1571.6|19584
1619166900000|2021-04-23 08:35:00|1574.2|1573.8|1576|1575.6|1576.8|1576.4|1574.2|1573.8|71358
1619167200000|2021-04-23 08:40:00|1576.2|1576|1577.8|1577.4|1577.8|1577.6|1575.8|1575.6|33233
1619167500000|2021-04-23 08:45:00|1578|1577.8|1575.8|1575.4|1578.4|1578|1575.6|1575.2|42516
1619167800000|2021-04-23 08:50:00|1576|1575.6|1576|1575.6|1577.4|1577|1575.6|1575.2|32389
1619168100000|2021-04-23 08:55:00|1575.8|1575.8|1574.4|1574|1576.2|1575.8|1574.2|1574|21604
1619168400000|2021-04-23 09:00:00|1574.2|1574.2|1572.8|1572.4|1574.2|1574.2|1572.4|1572.2|20286
1619168700000|2021-04-23 09:05:00|1573|1572.6|1574.2|1574|1574.2|1574|1572.6|1572.4|27990
1619169000000|2021-04-23 09:10:00|1574.4|1574.2|1574|1573.6|1574.8|1574.4|1573.4|1573.2|32197
1619169300000|2021-04-23 09:15:00|1573.8|1573.4|1573.8|1573.4|1574.2|1574|1572.4|1572.2|28641
1619169600000|2021-04-23 09:20:00|1573.6|1573.2|1572.6|1572.2|1573.6|1573.4|1572.4|1572.2|15864
1619169900000|2021-04-23 09:25:00|1572.8|1572.4|1573|1572.6|1573|1572.8|1571.2|1571|38060
1619170200000|2021-04-23 09:30:00|1572.8|1572.8|1573.4|1573|1574|1573.8|1572.6|1572.4|22066
1619170500000|2021-04-23 09:35:00|1573.6|1573.2|1574.4|1574.2|1575|1574.8|1573.2|1573|30883
1619170800000|2021-04-23 09:40:00|1574.6|1574.4|1575|1574.6|1575.4|1575.2|1574|1573.6|32562
1619171100000|2021-04-23 09:45:00|1575.2|1574.8|1571.4|1571.2|1575.4|1575.2|1571.4|1571.2|20461
1619171400000|2021-04-23 09:50:00|1571.2|1571|1571|1570.8|1572.2|1572|1570.2|1570|74691
1619171700000|2021-04-23 09:55:00|1571.2|1571|1571|1570.8|1571.6|1571.4|1570.4|1570.2|77480
1619172000000|2021-04-23 10:00:00|1571.2|1571|1572.8|1572.4|1572.8|1572.4|1571|1570.8|44067
1619172300000|2021-04-23 10:05:00|1572.6|1572.2|1572.2|1571.8|1572.8|1572.6|1571.8|1571.4|26994
1619172600000|2021-04-23 10:10:00|1572|1572|1573.6|1573.4|1573.8|1573.6|1571.8|1571.4|49013
1619172900000|2021-04-23 10:15:00|1573.4|1573.2|1573|1572.8|1574.8|1574.6|1572.6|1572.4|45793
1619173200000|2021-04-23 10:20:00|1572.8|1572.6|1573.4|1573.2|1574|1573.6|1572.8|1572.6|10808
1619173500000|2021-04-23 10:25:00|1573.2|1573|1574.8|1574.4|1575|1574.8|1572.8|1572.6|43851
1619173800000|2021-04-23 10:30:00|1574.6|1574.6|1574.6|1574.2|1575.2|1575|1574|1573.6|35444
1619174100000|2021-04-23 10:35:00|1574.4|1574|1574.2|1573.8|1574.8|1574.6|1573.4|1573.2|33728
1619174400000|2021-04-23 10:40:00|1574.4|1574|1574.8|1574.4|1574.8|1574.6|1573|1572.8|16819
1619174700000|2021-04-23 10:45:00|1574.6|1574.6|1576|1575.8|1576|1575.8|1574|1573.8|27242
1619175000000|2021-04-23 10:50:00|1575.8|1575.6|1576|1575.8|1576.4|1576.2|1575|1574.8|25775
1619175300000|2021-04-23 10:55:00|1575.8|1575.6|1574.8|1574.6|1576.4|1576|1574.2|1574|24923
1619175600000|2021-04-23 11:00:00|1575|1574.8|1575.6|1575.2|1575.8|1575.6|1574.8|1574.6|28173
1619175900000|2021-04-23 11:05:00|1575.8|1575.4|1575.2|1575|1576.4|1576.2|1574.8|1574.4|18584
1619176200000|2021-04-23 11:10:00|1575|1574.8|1574.8|1574.6|1575.6|1575.2|1574.2|1574|9349
1619176500000|2021-04-23 11:15:00|1575|1574.8|1573.8|1573.6|1575|1574.8|1573.6|1573.4|15941
1619176800000|2021-04-23 11:20:00|1573.6|1573.4|1574.6|1574.4|1575|1574.8|1573.2|1573|21638
1619177100000|2021-04-23 11:25:00|1574.4|1574.2|1574.8|1574.6|1575.2|1575|1574.2|1573.8|15875
1619177400000|2021-04-23 11:30:00|1574.6|1574.4|1575.6|1575.4|1576.6|1576.4|1574|1573.8|32496
1619177700000|2021-04-23 11:35:00|1576|1575.8|1576.6|1576.4|1579|1578.8|1575.6|1575.4|37144
1619178000000|2021-04-23 11:40:00|1576.4|1576.2|1576.8|1576.4|1576.8|1576.4|1575.4|1575.2|14269
1619178300000|2021-04-23 11:45:00|1576.6|1576.6|1576|1575.8|1576.8|1576.6|1575.6|1575.4|10173
1619178600000|2021-04-23 11:50:00|1575.8|1575.6|1575.6|1575.4|1576.8|1576.6|1575.6|1575.2|16955
1619178900000|2021-04-23 11:55:00|1575.8|1575.6|1575.8|1575.6|1577|1576.8|1575.4|1575|42403
1619179200000|2021-04-23 12:00:00|1576|1575.8|1577.2|1576.8|1578|1577.8|1576|1575.6|27219
1619179500000|2021-04-23 12:05:00|1577|1577|1576.6|1576.4|1578|1577.8|1575.6|1575.4|31152
1619179800000|2021-04-23 12:10:00|1576.8|1576.2|1576|1575.6|1576.8|1576.4|1575.4|1575.2|14712
1619180100000|2021-04-23 12:15:00|1576.2|1575.8|1574.6|1574.2|1577|1576.8|1574.2|1574|27822
1619180400000|2021-04-23 12:20:00|1574.8|1574.4|1573.2|1572.8|1575.2|1574.8|1572.6|1572.4|48317
1619180700000|2021-04-23 12:25:00|1573|1573|1572.6|1572.2|1573.8|1573.6|1572.4|1572.2|28930
1619181000000|2021-04-23 12:30:00|1572.4|1572.4|1571|1570.8|1572.8|1572.6|1570.6|1570.4|112226
1619181300000|2021-04-23 12:35:00|1571.2|1571|1572|1571.8|1572.4|1572.2|1570.6|1570.4|28726
1619181600000|2021-04-23 12:40:00|1572.2|1572|1571.2|1571|1572.2|1572|1571.2|1570.8|18268
1619181900000|2021-04-23 12:45:00|1571.4|1571.2|1571.2|1571|1572.4|1572.2|1571|1570.8|31584
1619182200000|2021-04-23 12:50:00|1571.4|1571.2|1571.2|1570.8|1571.6|1571.4|1569.6|1569.4|165782
1619182500000|2021-04-23 12:55:00|1571|1571|1570.8|1570.4|1571.6|1571.2|1570.6|1570.4|13813
1619182800000|2021-04-23 13:00:00|1571|1570.6|1570.8|1570.6|1571.4|1571.2|1570.2|1570|46197
1619183100000|2021-04-23 13:05:00|1571|1570.8|1571.2|1571|1572.2|1572|1570.8|1570.2|15483
1619183400000|2021-04-23 13:10:00|1571|1570.8|1572|1571.8|1574.4|1574|1570.2|1570|56930
1619183700000|2021-04-23 13:15:00|1572.2|1572|1572.4|1572|1572.8|1572.6|1571.8|1571.4|37910
1619184000000|2021-04-23 13:20:00|1572.2|1572.2|1570.6|1570.4|1572.4|1572.2|1570.6|1570.2|22648
1619184300000|2021-04-23 13:25:00|1570.8|1570.6|1569.8|1569.6|1571.2|1571|1569.8|1569.6|55121
1619184600000|2021-04-23 13:30:00|1569.6|1569.4|1570.2|1570|1572.2|1572|1564.4|1564.2|456468
1619184900000|2021-04-23 13:35:00|1570.4|1569.8|1570|1569.6|1574.2|1574|1568.6|1568.4|219627
1619185200000|2021-04-23 13:40:00|1570.2|1569.8|1568.8|1568.4|1571.2|1571|1568.4|1568.2|99619
1619185500000|2021-04-23 13:45:00|1568.6|1568.2|1567|1566.6|1569|1568.4|1564.2|1564|197821
1619185800000|2021-04-23 13:50:00|1566.8|1566.4|1565|1564.6|1568.2|1567.8|1563.6|1563.2|90443
1619186100000|2021-04-23 13:55:00|1564.8|1564.4|1566.4|1566|1566.8|1566.4|1563.8|1563.6|142142
1619186400000|2021-04-23 14:00:00|1566.2|1565.8|1567|1566.8|1568.4|1568|1565.8|1565.2|96019
1619186700000|2021-04-23 14:05:00|1566.8|1566.6|1567|1566.6|1568|1567.8|1566.2|1566|95104
1619187000000|2021-04-23 14:10:00|1566.8|1566.8|1571.2|1570.8|1572|1571.6|1566.6|1566.4|77858
1619187300000|2021-04-23 14:15:00|1571.4|1571|1571|1570.6|1574.4|1574.2|1570.2|1570|62954
1619187600000|2021-04-23 14:20:00|1571.2|1570.8|1576|1575.4|1576|1575.6|1570.8|1570.4|83620
1619187900000|2021-04-23 14:25:00|1575.8|1575.6|1577.4|1577|1577.8|1577.6|1575.6|1575.2|67710
1619188200000|2021-04-23 14:30:00|1577.6|1577.2|1577.2|1576.8|1579.2|1578.8|1575.8|1575.4|91586
1619188500000|2021-04-23 14:35:00|1577|1576.6|1575.4|1575|1578.4|1578.2|1574.8|1574.4|134329
1619188800000|2021-04-23 14:40:00|1575.2|1574.8|1573|1572.8|1576.4|1576|1573|1572.6|73514
1619189100000|2021-04-23 14:45:00|1573.2|1572.6|1571.8|1571.6|1573.4|1573.2|1571.8|1571.4|40934
1619189400000|2021-04-23 14:50:00|1571.6|1571.4|1572|1571.6|1572.8|1572.6|1571|1570.6|36507
1619189700000|2021-04-23 14:55:00|1572.2|1571.8|1572.8|1572.4|1573.4|1573.2|1571.8|1571.4|47203
1619190000000|2021-04-23 15:00:00|1573|1572.6|1574|1573.8|1574.4|1574.2|1572.6|1572.4|87547
1619190300000|2021-04-23 15:05:00|1573.8|1573.6|1572.6|1572.2|1574.2|1574|1572.2|1572|61275
1619190600000|2021-04-23 15:10:00|1572.8|1572.4|1572.4|1572|1573.4|1573.2|1572.2|1572|80852
1619190900000|2021-04-23 15:15:00|1572.6|1572.2|1574.8|1574.4|1574.8|1574.6|1572|1571.6|111282
1619191200000|2021-04-23 15:20:00|1574.6|1574.2|1572.8|1572.6|1576|1575.6|1572.6|1572.4|90912
1619191500000|2021-04-23 15:25:00|1572.6|1572.4|1572.8|1572.4|1573.4|1573.2|1571.8|1571.6|89223
1619420400000|2021-04-26 07:00:00|1575.2|1569.8|1561.4|1560.6|1575.2|1570|1559|1558.2|281572
1619420700000|2021-04-26 07:05:00|1561.2|1560.4|1558.8|1558.4|1561.2|1560.4|1554.6|1554.2|253487
1619421000000|2021-04-26 07:10:00|1558.6|1558.2|1560.8|1560.2|1561|1560.2|1555|1554.2|114803
1619421300000|2021-04-26 07:15:00|1561|1560.6|1559.4|1559.2|1564.6|1564.2|1559|1558.4|127760
1619421600000|2021-04-26 07:20:00|1559.2|1559|1560|1559.4|1561.2|1560.4|1557.2|1557|38673
1619421900000|2021-04-26 07:25:00|1560.2|1559.6|1563|1562.6|1563.8|1563.2|1559.2|1559|79773
1619422200000|2021-04-26 07:30:00|1562.8|1562.8|1563.8|1563.2|1565.8|1565.6|1562.6|1562.4|27100
1619422500000|2021-04-26 07:35:00|1564|1563.4|1563.8|1563.4|1564.4|1564.2|1561.6|1561.2|55977
1619422800000|2021-04-26 07:40:00|1564|1563.6|1563.6|1563.2|1565.8|1565.6|1562|1561.8|82718
1619423100000|2021-04-26 07:45:00|1563.4|1563.4|1571.4|1571|1573|1572.6|1563.2|1563|132846
1619423400000|2021-04-26 07:50:00|1571.2|1570.8|1569.8|1569.4|1571.6|1571.2|1569.4|1569|51891
1619423700000|2021-04-26 07:55:00|1570|1569.8|1573.8|1573.4|1575|1574.6|1569.8|1569.6|147874
1619424000000|2021-04-26 08:00:00|1573.4|1573.2|1579.2|1578.8|1579.4|1579.2|1572|1571.6|134464
1619424300000|2021-04-26 08:05:00|1579.4|1579|1579.4|1579|1580|1579.6|1577.4|1577|46178
1619424600000|2021-04-26 08:10:00|1579.2|1578.8|1575.2|1574.8|1579.6|1579.2|1574.2|1573.8|67601
1619424900000|2021-04-26 08:15:00|1575.4|1575|1576.6|1576.2|1577.8|1577.6|1575|1574.6|40452
1619425200000|2021-04-26 08:20:00|1576.4|1576|1573|1572.4|1576.6|1576.2|1571.8|1571.4|35599
1619425500000|2021-04-26 08:25:00|1572.8|1572.6|1572.4|1572|1573.6|1573|1571.2|1570.8|33526
1619425800000|2021-04-26 08:30:00|1572.2|1572.2|1570.8|1570.2|1573.4|1573.2|1570.2|1570|16234
1619426100000|2021-04-26 08:35:00|1570.6|1570.4|1569.8|1569.4|1571.2|1571|1568.4|1568|37522
1619426400000|2021-04-26 08:40:00|1569.6|1569.2|1571.8|1571.4|1572.6|1572.4|1568.4|1568.2|48311
1619426700000|2021-04-26 08:45:00|1571.6|1571.2|1574.8|1574.2|1574.8|1574.4|1570.8|1570.4|47834
1619427000000|2021-04-26 08:50:00|1574.6|1574.4|1572.6|1572.2|1574.6|1574.4|1572.6|1572.2|35413
1619427300000|2021-04-26 08:55:00|1572.8|1572.4|1572.4|1572|1573.4|1573|1571.4|1571.2|54109
1619427600000|2021-04-26 09:00:00|1572.2|1572.2|1572.2|1572|1572.8|1572.6|1571.6|1571.4|33498
1619427900000|2021-04-26 09:05:00|1572|1571.8|1573.6|1573.2|1575.6|1575.4|1571.4|1571|94332
1619428200000|2021-04-26 09:10:00|1573.4|1573.4|1572.4|1572|1573.6|1573.4|1571.8|1571.2|32966
1619428500000|2021-04-26 09:15:00|1572.6|1572.2|1573|1572.8|1573.6|1573.4|1572.4|1572.2|27452
1619428800000|2021-04-26 09:20:00|1573.2|1573|1573.8|1573.4|1575.4|1575|1573|1572.8|56980
1619429100000|2021-04-26 09:25:00|1573.6|1573.6|1573.8|1573.4|1574.2|1573.6|1571.6|1571.2|60844
1619429400000|2021-04-26 09:30:00|1573.6|1573.6|1573.2|1573|1574.4|1574|1573|1572.6|29128
1619429700000|2021-04-26 09:35:00|1573.4|1573.2|1573|1572.8|1573.6|1573.4|1571.6|1571.2|45734
1619430000000|2021-04-26 09:40:00|1573.2|1573|1574|1573.6|1574|1573.6|1572.2|1572|23582
1619430300000|2021-04-26 09:45:00|1573.8|1573.8|1576.8|1576.4|1577.2|1577|1573.8|1573.8|13838
1619430600000|2021-04-26 09:50:00|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1575|1574.8|25999
1619430900000|2021-04-26 09:55:00|1576.8|1576.6|1576|1575.6|1577.2|1577|1574.6|1574.2|74120
1619431200000|2021-04-26 10:00:00|1576.2|1575.8|1574.6|1574.4|1576.4|1576.2|1573.8|1573.4|44472
1619431500000|2021-04-26 10:05:00|1574.8|1574.6|1577.8|1577.6|1578|1577.8|1574.8|1574.6|47194
1619431800000|2021-04-26 10:10:00|1578|1577.8|1577.8|1577.4|1578.8|1578.6|1577.2|1577|18478
1619432100000|2021-04-26 10:15:00|1577.6|1577.2|1576.6|1576.4|1578.2|1577.8|1576.4|1576.2|40934
1619432400000|2021-04-26 10:20:00|1576.8|1576.2|1577|1576.6|1577.2|1576.8|1575.6|1575.2|25832
1619432700000|2021-04-26 10:25:00|1576.8|1576.8|1578.4|1578|1578.6|1578.4|1576.8|1576.6|19305
1619433000000|2021-04-26 10:30:00|1578.2|1577.8|1579.8|1579.4|1580|1579.6|1578|1577.8|30058
1619433300000|2021-04-26 10:35:00|1580|1579.6|1579.6|1579.2|1580.8|1580.4|1579|1578.8|37007
1619433600000|2021-04-26 10:40:00|1579.4|1579|1579|1578.8|1580.6|1580.2|1578.6|1578.2|15066
1619433900000|2021-04-26 10:45:00|1578.8|1578.6|1579.2|1579|1579.6|1579.4|1578.8|1578.6|22628
1619434200000|2021-04-26 10:50:00|1579.4|1579.2|1579|1578.8|1579.6|1579.4|1578.2|1578|18712
1619434500000|2021-04-26 10:55:00|1578.8|1578.6|1578.8|1578.4|1581|1580.8|1578.6|1578.2|17880
1619434800000|2021-04-26 11:00:00|1578.6|1578.6|1580.2|1580|1581|1580.8|1578.6|1578.6|27282
1619435100000|2021-04-26 11:05:00|1580.4|1580.2|1581.4|1581.2|1581.8|1581.4|1580|1579.8|21075
1619435400000|2021-04-26 11:10:00|1581.6|1581.4|1584.8|1584.6|1585.2|1585|1581.6|1581.2|80444
1619435700000|2021-04-26 11:15:00|1585|1584.8|1584|1583.6|1585.8|1585.4|1583|1582.8|51154
1619436000000|2021-04-26 11:20:00|1583.8|1583.4|1583.2|1582.8|1585|1584.6|1582.8|1582.6|26410
1619436300000|2021-04-26 11:25:00|1583.4|1583|1582|1581.6|1583.6|1583.2|1581.8|1581.4|18720
1619436600000|2021-04-26 11:30:00|1581.8|1581.8|1580.8|1580.6|1582.4|1582|1580.6|1580.4|19288
1619436900000|2021-04-26 11:35:00|1581|1580.8|1582.4|1582.2|1582.6|1582.4|1580|1579.6|31226
1619437200000|2021-04-26 11:40:00|1582.2|1582|1582|1581.8|1582.2|1582|1581.2|1580.8|23761
1619437500000|2021-04-26 11:45:00|1581.8|1581.6|1581.4|1581.2|1582|1581.8|1581.2|1580.8|26795
1619437800000|2021-04-26 11:50:00|1581.2|1581|1581.2|1580.8|1582.2|1582|1580.8|1580.6|30129
1619438100000|2021-04-26 11:55:00|1581|1581|1581.6|1581.2|1582.4|1582.2|1581|1580.6|21614
1619438400000|2021-04-26 12:00:00|1581.4|1581|1582|1581.8|1582.2|1581.8|1580.2|1580|19229
1619438700000|2021-04-26 12:05:00|1582.2|1581.6|1581.6|1581.2|1583|1582.6|1581.4|1581.2|15108
1619439000000|2021-04-26 12:10:00|1581.4|1580.6|1580.4|1580.2|1581.6|1581.4|1580.4|1580.2|34628
1619439300000|2021-04-26 12:15:00|1580.6|1580.4|1580.8|1580.6|1581|1580.6|1579.8|1579.6|14249
1619439600000|2021-04-26 12:20:00|1581|1580.8|1580.2|1579.8|1581.6|1581.4|1579.8|1579.6|31271
1619439900000|2021-04-26 12:25:00|1580.4|1580|1580.2|1580|1580.6|1580.2|1579|1578.8|24598
1619440200000|2021-04-26 12:30:00|1580|1579.8|1579.2|1579|1580|1580|1578.6|1578.4|42707
1619440500000|2021-04-26 12:35:00|1579|1578.8|1580.6|1580.4|1581.2|1581|1578.8|1578.6|25686
1619440800000|2021-04-26 12:40:00|1580.4|1580.2|1579.6|1579.4|1581.4|1581|1579.2|1579|18246
1619441100000|2021-04-26 12:45:00|1579.4|1579.2|1579.6|1579.2|1580.2|1579.8|1579.2|1579|13172
1619441400000|2021-04-26 12:50:00|1579.8|1579.4|1578.2|1577.8|1579.8|1579.6|1578|1577.6|38965
1619441700000|2021-04-26 12:55:00|1578|1578|1577.6|1577.4|1578.2|1578|1576.6|1576.4|50136
1619442000000|2021-04-26 13:00:00|1577.4|1577.2|1578|1577.8|1580|1579.6|1577.4|1577.2|80428
1619442300000|2021-04-26 13:05:00|1577.8|1577.6|1579.6|1579.2|1579.8|1579.6|1577.4|1577.2|38958
1619442600000|2021-04-26 13:10:00|1579.4|1579|1578.6|1578.4|1580.6|1580.4|1578.4|1578.2|31264
1619442900000|2021-04-26 13:15:00|1578.8|1578.6|1579.4|1579|1580|1579.6|1578.6|1578.2|38311
1619443200000|2021-04-26 13:20:00|1579.6|1579.2|1580|1579.6|1580.2|1579.8|1579|1578.8|27190
1619443500000|2021-04-26 13:25:00|1579.8|1579.8|1578.2|1578|1580|1579.8|1577.2|1577|54059
1619443800000|2021-04-26 13:30:00|1578.4|1578.2|1590|1589.4|1592|1591.6|1577.2|1576.8|339600
1619444100000|2021-04-26 13:35:00|1589.8|1589.6|1584.8|1584.2|1590.8|1590.4|1584.2|1583.8|110337
1619444400000|2021-04-26 13:40:00|1584.6|1584|1589.8|1589.4|1589.8|1589.6|1583.8|1583.4|87957
1619444700000|2021-04-26 13:45:00|1589.6|1589.2|1591.6|1591.2|1591.8|1591.2|1588.4|1588|91535
1619445000000|2021-04-26 13:50:00|1591.4|1591.4|1593|1592.4|1594.4|1593.8|1589.8|1589.2|105806
1619445300000|2021-04-26 13:55:00|1593.2|1592.6|1594.8|1594.2|1596.4|1596|1592.6|1592.2|109547
1619445600000|2021-04-26 14:00:00|1595|1594.4|1597|1596.4|1598.4|1598|1593.8|1593.4|152360
1619445900000|2021-04-26 14:05:00|1596.8|1596.6|1594.8|1594.4|1597|1596.8|1594.4|1594|74638
1619446200000|2021-04-26 14:10:00|1594.6|1594.6|1594.4|1594|1595|1594.8|1592.4|1592|76444
1619446500000|2021-04-26 14:15:00|1594.2|1594.2|1594.2|1593.8|1595.6|1595.2|1591.8|1591.4|96140
1619446800000|2021-04-26 14:20:00|1594.4|1594|1596|1595.8|1597.4|1597.2|1593.6|1593.2|112795
1619447100000|2021-04-26 14:25:00|1596.2|1596|1595.4|1595.2|1597.2|1597|1594|1593.8|182525
1619447400000|2021-04-26 14:30:00|1595.6|1595.4|1595.2|1595|1595.6|1595.4|1594|1593.6|99189
1619447700000|2021-04-26 14:35:00|1595.4|1595.2|1594|1593.6|1597|1596.8|1593.6|1593.4|118663
1619448000000|2021-04-26 14:40:00|1593.8|1593.4|1590.6|1590.2|1593.8|1593.4|1590.2|1590|98428
1619448300000|2021-04-26 14:45:00|1590.4|1590.4|1590|1589.8|1591.6|1591.2|1589.6|1589.2|84230
1619448600000|2021-04-26 14:50:00|1589.8|1589.6|1591|1590.6|1592|1591.6|1589.4|1589.2|71943
1619448900000|2021-04-26 14:55:00|1590.8|1590.8|1591.6|1591.4|1592.2|1592|1589.6|1589.2|108652
1619449200000|2021-04-26 15:00:00|1591.8|1591.6|1594.8|1594.6|1595.6|1595.4|1591.6|1591.4|359551
1619449500000|2021-04-26 15:05:00|1595|1594.8|1594.4|1594|1596.2|1596|1594.2|1594|181344
1619449800000|2021-04-26 15:10:00|1594.2|1594.2|1592.6|1592.4|1594.4|1594.2|1592|1591.6|88524
1619450100000|2021-04-26 15:15:00|1592.8|1592.6|1594.2|1594|1595.4|1595.2|1592.4|1592.2|164001
1619450400000|2021-04-26 15:20:00|1594.4|1594.2|1593.8|1593.6|1594.8|1594.4|1593.4|1593.2|106480
1619450700000|2021-04-26 15:25:00|1593.6|1593.4|1591.6|1591.2|1593.6|1593.6|1590.6|1590.4|144050
1619506800000|2021-04-27 07:00:00|1594.8|1592.4|1598.4|1598|1601.6|1600.8|1592.4|1592|382680
1619507100000|2021-04-27 07:05:00|1598.2|1597.8|1597|1596.2|1600|1599.4|1594.6|1594|152973
1619507400000|2021-04-27 07:10:00|1597.2|1596.6|1593|1592.2|1597.6|1597.2|1591.8|1591.6|150038
1619507700000|2021-04-27 07:15:00|1592.8|1592.4|1596.2|1595.6|1596.6|1596.2|1591.6|1591.2|45610
1619508000000|2021-04-27 07:20:00|1596.4|1595.8|1591.8|1591.2|1596.4|1596.2|1591|1590.6|96481
1619508300000|2021-04-27 07:25:00|1592|1591.6|1588.8|1588.2|1592.4|1592|1587.2|1587|51169
1619508600000|2021-04-27 07:30:00|1589|1588.4|1589.6|1589.4|1590|1589.8|1586.2|1586|46751
1619508900000|2021-04-27 07:35:00|1589.8|1589.2|1587.8|1587.4|1589.8|1589.6|1586.4|1586|35435
1619509200000|2021-04-27 07:40:00|1587.6|1587.2|1587.4|1587.2|1589|1588.6|1586.6|1586.4|43688
1619509500000|2021-04-27 07:45:00|1587.2|1587|1587.6|1587.2|1588|1587.6|1584.4|1584.2|65916
1619509800000|2021-04-27 07:50:00|1587.8|1587.4|1589.6|1589.4|1591.6|1591.2|1587.8|1587.4|137186
1619510100000|2021-04-27 07:55:00|1589.8|1589.2|1587.2|1587|1592.4|1592.2|1586.2|1586|64405
1619510400000|2021-04-27 08:00:00|1587.4|1587.2|1590.6|1590.2|1591|1590.8|1587.4|1587|42040
1619510700000|2021-04-27 08:05:00|1590.8|1590.4|1593.4|1593.2|1595.2|1595|1590.6|1590.4|127512
1619511000000|2021-04-27 08:10:00|1593.2|1593|1588.4|1588.2|1593.4|1593.2|1587.8|1587.4|54096
1619511300000|2021-04-27 08:15:00|1588.2|1588|1583.8|1583.4|1588.4|1588|1583.6|1583.2|57936
1619511600000|2021-04-27 08:20:00|1584|1583.6|1582.4|1582|1584.2|1583.8|1581|1580.8|53169
1619511900000|2021-04-27 08:25:00|1582.2|1581.8|1583.8|1583.4|1583.8|1583.4|1580.8|1580.4|70423
1619512200000|2021-04-27 08:30:00|1583.6|1583.2|1582.8|1582.6|1585|1584.8|1581.8|1581.6|27003
1619512500000|2021-04-27 08:35:00|1583|1582.8|1580.6|1580.2|1584.8|1584.4|1580.4|1580.2|41550
1619512800000|2021-04-27 08:40:00|1580.4|1580|1579.6|1579.2|1582.2|1581.8|1579.4|1579.2|54225
1619513100000|2021-04-27 08:45:00|1579.4|1579|1579.2|1578.8|1579.6|1579.4|1577.2|1577|43132
1619513400000|2021-04-27 08:50:00|1579.4|1579|1578.4|1577.8|1581.4|1581|1578|1577.6|37948
1619513700000|2021-04-27 08:55:00|1578.2|1578|1577.2|1576.8|1578.4|1578|1576.4|1576|43883
1619514000000|2021-04-27 09:00:00|1577.4|1577|1578.8|1578.4|1578.8|1578.6|1576.4|1576.2|103902
1619514300000|2021-04-27 09:05:00|1578.6|1578.2|1581.4|1581|1583|1582.6|1578.2|1578|39993
1619514600000|2021-04-27 09:10:00|1581.2|1580.8|1577.6|1577.2|1582.8|1582.2|1577.2|1577|71420
1619514900000|2021-04-27 09:15:00|1577.4|1577|1581.4|1581|1581.4|1581|1577|1576.6|28784
1619515200000|2021-04-27 09:20:00|1581.6|1581.2|1579.6|1579.2|1581.8|1581.4|1578.6|1578.4|38928
1619515500000|2021-04-27 09:25:00|1579.2|1579|1580|1579.6|1580.4|1580|1578.2|1578|46453
1619515800000|2021-04-27 09:30:00|1579.8|1579.8|1578.4|1578|1580.2|1580|1577.6|1577.2|45894
1619516100000|2021-04-27 09:35:00|1578.2|1577.8|1578.8|1578.6|1580.6|1580.2|1577.8|1577.6|31581
1619516400000|2021-04-27 09:40:00|1578.6|1578.4|1576.4|1576|1579.2|1579|1576.4|1576|75086
1619516700000|2021-04-27 09:45:00|1576.6|1576.4|1576.2|1576|1576.8|1576.6|1575.8|1575.6|40452
1619517000000|2021-04-27 09:50:00|1576|1575.8|1575.4|1575.2|1576|1575.8|1572.6|1572.4|79441
1619517300000|2021-04-27 09:55:00|1575.2|1575|1574.8|1574.4|1576|1575.8|1573.4|1573.2|63159
1619517600000|2021-04-27 10:00:00|1574.6|1574.2|1575.6|1575.4|1576.6|1576.4|1574.2|1574|33096
1619517900000|2021-04-27 10:05:00|1575.8|1575.2|1578.8|1578.4|1578.8|1578.6|1575.8|1575.2|23266
1619518200000|2021-04-27 10:10:00|1578.6|1578.6|1580.6|1580.2|1580.8|1580.4|1578.6|1578.2|37386
1619518500000|2021-04-27 10:15:00|1580.8|1580.4|1580.4|1580.2|1582.6|1582.2|1579.8|1579.6|83877
1619518800000|2021-04-27 10:20:00|1580.6|1580.4|1581.8|1581.6|1582.4|1582.2|1580.4|1580.4|20389
1619519100000|2021-04-27 10:25:00|1581.6|1581.4|1580.6|1580.4|1582|1581.6|1580|1579.8|21111
1619519400000|2021-04-27 10:30:00|1580.8|1580.6|1580.6|1580.4|1581.4|1581.2|1578.6|1578.2|23211
1619519700000|2021-04-27 10:35:00|1580.4|1580.2|1581.6|1581.4|1581.6|1581.4|1579.2|1579|29695
1619520000000|2021-04-27 10:40:00|1581.8|1581.6|1582.2|1581.8|1583|1582.8|1581|1580.8|30602
1619520300000|2021-04-27 10:45:00|1582.4|1582|1581|1580.8|1583.2|1583|1580.6|1580.4|27310
1619520600000|2021-04-27 10:50:00|1581.2|1581|1581|1580.8|1581.6|1581.4|1580.4|1580|18344
1619520900000|2021-04-27 10:55:00|1581.2|1580.6|1581.2|1580.8|1586.2|1585.8|1579.8|1579.6|49309
1619521200000|2021-04-27 11:00:00|1581|1581|1581.2|1581|1583|1582.8|1581|1580.8|38573
1619521500000|2021-04-27 11:05:00|1581.4|1581.2|1579.6|1579.4|1581.8|1581.4|1579.6|1579.4|10982
1619521800000|2021-04-27 11:10:00|1579.8|1579.6|1579.8|1579.4|1580.2|1580|1579.6|1579.4|9295
1619522100000|2021-04-27 11:15:00|1580|1579.6|1580.8|1580.6|1581.4|1581.2|1578.8|1578.6|32098
1619522400000|2021-04-27 11:20:00|1581|1580.8|1579.8|1579.6|1582|1581.8|1579.8|1579.6|26800
1619522700000|2021-04-27 11:25:00|1580|1579.8|1581|1580.6|1581|1580.6|1579.6|1579.4|21516
1619523000000|2021-04-27 11:30:00|1580.8|1580.8|1582.6|1582.4|1583.4|1583.2|1580.8|1580.8|52406
1619523300000|2021-04-27 11:35:00|1582.8|1582.6|1582.8|1582.6|1583.4|1583.2|1581.8|1581.6|35610
1619523600000|2021-04-27 11:40:00|1582.6|1582.4|1583.4|1583.2|1584.4|1584.2|1582|1581.8|33576
1619523900000|2021-04-27 11:45:00|1583.6|1583.4|1583.8|1583.6|1584|1583.6|1583|1582.8|36486
1619524200000|2021-04-27 11:50:00|1583.6|1583.4|1584|1583.8|1584.6|1584.4|1582.2|1582|31840
1619524500000|2021-04-27 11:55:00|1584.2|1584|1582.2|1582|1584.8|1584.6|1582.2|1582|28587
1619524800000|2021-04-27 12:00:00|1582.4|1582.2|1582.4|1582.2|1583.6|1583.4|1582.2|1582|11395
1619525100000|2021-04-27 12:05:00|1582.2|1582|1584.8|1584.4|1585.4|1585.2|1582|1581.8|14920
1619525400000|2021-04-27 12:10:00|1584.6|1584.6|1585|1584.6|1585.6|1585.4|1584.2|1584|13611
1619525700000|2021-04-27 12:15:00|1584.8|1584.8|1584.6|1584.4|1586.4|1586.2|1584.6|1584.2|49906
1619526000000|2021-04-27 12:20:00|1584.4|1584.2|1585.4|1585.2|1586.2|1586|1584|1583.8|48706
1619526300000|2021-04-27 12:25:00|1585.2|1585|1583.8|1583.6|1585.6|1585.2|1583.2|1583|23387
1619526600000|2021-04-27 12:30:00|1584|1583.8|1583|1582.6|1584.2|1584|1582.4|1582|43054
1619526900000|2021-04-27 12:35:00|1583.2|1582.8|1585.2|1584.8|1585.2|1585|1583|1582.8|18987
1619527200000|2021-04-27 12:40:00|1585|1585|1584.4|1584.2|1585.4|1585.2|1584.4|1584|25450
1619527500000|2021-04-27 12:45:00|1584.2|1584|1583|1582.8|1584.6|1584.4|1583|1582.8|26348
1619527800000|2021-04-27 12:50:00|1582.8|1582.6|1582.8|1582.6|1583|1582.8|1582.2|1582|34244
1619528100000|2021-04-27 12:55:00|1582.6|1582.4|1580.2|1580|1582.6|1582.4|1580.2|1580|46711
1619528400000|2021-04-27 13:00:00|1580.6|1580.4|1580.2|1579.8|1582|1581.8|1579.4|1579.2|103138
1619528700000|2021-04-27 13:05:00|1580.4|1580|1579.4|1579.2|1580.4|1580.2|1578.8|1578.4|31598
1619529000000|2021-04-27 13:10:00|1579.6|1579.4|1578.8|1578.4|1579.8|1579.6|1578.4|1578.2|23924
1619529300000|2021-04-27 13:15:00|1578.6|1578.6|1578.2|1577.8|1580|1579.8|1578|1577.6|71686
1619529600000|2021-04-27 13:20:00|1578|1577.6|1579.6|1579.4|1579.8|1579.6|1576.6|1576.4|62670
1619529900000|2021-04-27 13:25:00|1579.8|1579.6|1581.8|1581.6|1582.2|1581.8|1579.6|1579.4|62337
1619530200000|2021-04-27 13:30:00|1581.6|1581.4|1585.8|1585.4|1590.6|1590.2|1581.4|1581|249235
1619530500000|2021-04-27 13:35:00|1585.6|1585.2|1583.8|1583.4|1586.2|1585.8|1582.4|1582|147784
1619530800000|2021-04-27 13:40:00|1583.6|1583.2|1583.2|1582.8|1583.8|1583.4|1579.8|1579.6|116305
1619531100000|2021-04-27 13:45:00|1583.4|1583|1580.8|1580.4|1583.4|1583|1577.6|1577.2|69935
1619531400000|2021-04-27 13:50:00|1580.6|1580.6|1584|1583.6|1585.6|1585.2|1578.8|1578.6|105891
1619531700000|2021-04-27 13:55:00|1583.8|1583.4|1584.6|1583.8|1586|1585.6|1583.6|1583.4|63936
1619532000000|2021-04-27 14:00:00|1584.4|1584|1580.8|1580.4|1584.8|1584.4|1579.8|1579.6|107427
1619532300000|2021-04-27 14:05:00|1580.6|1580.6|1585.4|1585|1585.4|1585|1580.2|1579.8|81728
1619532600000|2021-04-27 14:10:00|1585.6|1585.2|1581.2|1580.8|1585.6|1585.4|1580.6|1580.2|59900
1619532900000|2021-04-27 14:15:00|1581|1580.6|1580.8|1580.4|1581.2|1580.8|1578.4|1578|100052
1619533200000|2021-04-27 14:20:00|1580.6|1580.2|1578.6|1578.4|1580.6|1580.4|1577.6|1577.2|83422
1619533500000|2021-04-27 14:25:00|1578.4|1578.2|1579.6|1579|1579.6|1579.2|1577.6|1577.2|39157
1619533800000|2021-04-27 14:30:00|1579.4|1579.2|1577.6|1577.4|1579.6|1579.4|1577.4|1577.2|50641
1619534100000|2021-04-27 14:35:00|1577.8|1577.6|1575.6|1575.2|1578.2|1578|1575.4|1575.2|82643
1619534400000|2021-04-27 14:40:00|1575.4|1575|1577.2|1577|1577.4|1577.2|1574|1573.8|112150
1619534700000|2021-04-27 14:45:00|1577|1576.8|1576.6|1576.2|1578.4|1578.2|1576.2|1576|41681
1619535000000|2021-04-27 14:50:00|1576.8|1576.4|1575.8|1575.6|1578|1577.8|1575.8|1575.4|85351
1619535300000|2021-04-27 14:55:00|1575.6|1575.4|1575.8|1575.6|1576.6|1576.4|1574.8|1574.6|48262
1619535600000|2021-04-27 15:00:00|1575.6|1575.4|1574.8|1574.6|1575.8|1575.6|1574|1573.8|82698
1619535900000|2021-04-27 15:05:00|1574.6|1574.4|1571.6|1571.2|1574.8|1574.6|1571|1570.6|153569
1619536200000|2021-04-27 15:10:00|1571.8|1571.4|1578|1577.6|1579|1578.8|1571.8|1571.2|102246
1619536500000|2021-04-27 15:15:00|1577.8|1577.8|1577.8|1577.6|1579.4|1579|1576.8|1576.6|75725
1619536800000|2021-04-27 15:20:00|1578|1577.8|1576.6|1576.4|1578|1577.8|1575.6|1575.2|63711
1619537100000|2021-04-27 15:25:00|1576.4|1576.2|1574.4|1573.8|1576.8|1576.4|1574|1573.4|192732
1619593200000|2021-04-28 07:00:00|1594|1593.6|1594.8|1594.2|1596|1594.2|1588.8|1588|220219
1619593500000|2021-04-28 07:05:00|1595|1594.4|1600.4|1600.2|1601.2|1600.6|1588.8|1588|328165
1619593800000|2021-04-28 07:10:00|1600.8|1600.4|1597.2|1597|1601.4|1600.8|1596.6|1596.2|110638
1619594100000|2021-04-28 07:15:00|1597|1596.6|1599.6|1599.2|1600|1599.4|1594.4|1594.2|101204
1619594400000|2021-04-28 07:20:00|1599.4|1599|1595|1594.6|1600|1599.6|1594.8|1594.6|99490
1619594700000|2021-04-28 07:25:00|1595.2|1594.8|1595|1594.6|1596.2|1595.8|1593.2|1593|56640
1619595000000|2021-04-28 07:30:00|1594.8|1594.8|1595|1594.8|1595.6|1595.4|1592.8|1592.6|40697
1619595300000|2021-04-28 07:35:00|1594.8|1594.6|1597.6|1597.2|1598.6|1598.4|1594.2|1594|67179
1619595600000|2021-04-28 07:40:00|1597.8|1597.4|1596.4|1596|1598.2|1597.8|1595.2|1595|18024
1619595900000|2021-04-28 07:45:00|1596.6|1596.2|1595.4|1595|1596.8|1596.6|1594.6|1594.4|51575
1619596200000|2021-04-28 07:50:00|1595.2|1594.8|1592.4|1591.8|1595.4|1594.8|1591|1590.4|60397
1619596500000|2021-04-28 07:55:00|1592.6|1592|1594.6|1594.2|1595.8|1595.6|1592|1591.8|17057
1619596800000|2021-04-28 08:00:00|1594.8|1594|1594|1593.6|1594.8|1594|1592|1591.6|40799
1619597100000|2021-04-28 08:05:00|1593.8|1593.4|1593.8|1593.4|1594.6|1594.4|1592.8|1592.4|46202
1619597400000|2021-04-28 08:10:00|1593.6|1593.2|1593.2|1592.8|1594.2|1594|1592.2|1592|26742
1619597700000|2021-04-28 08:15:00|1593|1592.6|1593.2|1592.8|1594|1593.6|1591.6|1591.4|96252
1619598000000|2021-04-28 08:20:00|1593.4|1593|1592.8|1592.4|1593.4|1593|1590.8|1590.6|42062
1619598300000|2021-04-28 08:25:00|1593|1592.6|1591.6|1591.2|1593.8|1593.4|1591|1590.8|23656
1619598600000|2021-04-28 08:30:00|1591.4|1591|1591.2|1590.8|1592|1591.6|1590.6|1590.2|14689
1619598900000|2021-04-28 08:35:00|1591|1590.6|1589.4|1589.2|1591.2|1591|1587.2|1587|158751
1619599200000|2021-04-28 08:40:00|1589.2|1589|1590.6|1590.2|1592.2|1592|1589|1588.6|18560
1619599500000|2021-04-28 08:45:00|1590.8|1590.4|1593|1592.6|1594.2|1594|1590.4|1590.2|41903
1619599800000|2021-04-28 08:50:00|1592.8|1592.4|1593.6|1593.2|1594.6|1594.2|1592.2|1591.8|63321
1619600100000|2021-04-28 08:55:00|1593.8|1593.4|1594.6|1594.2|1595.4|1595|1593|1592.8|28238
1619600400000|2021-04-28 09:00:00|1594.8|1594|1593.6|1593.2|1595.4|1595|1592.6|1592.2|33689
1619600700000|2021-04-28 09:05:00|1593.4|1593|1594.4|1594|1594.4|1594.2|1592.2|1592|23131
1619601000000|2021-04-28 09:10:00|1594.6|1594.2|1597|1596.6|1597|1596.8|1594.6|1594|18391
1619601300000|2021-04-28 09:15:00|1596.8|1596.8|1595.2|1594.6|1597|1596.8|1594.6|1594.4|36598
1619601600000|2021-04-28 09:20:00|1595|1594.8|1595|1594.6|1595.6|1595.4|1594|1593.4|35847
1619601900000|2021-04-28 09:25:00|1595.2|1594.8|1595.8|1595.4|1596.6|1596.4|1595.2|1594.8|25683
1619602200000|2021-04-28 09:30:00|1595.6|1595.2|1596.4|1596|1596.4|1596.2|1595.2|1595|16844
1619602500000|2021-04-28 09:35:00|1596.6|1596.2|1599.2|1598.8|1599.4|1599|1596.4|1596.2|30508
1619602800000|2021-04-28 09:40:00|1599|1599|1599.6|1599.4|1600.6|1600.4|1599|1598.8|91881
1619603100000|2021-04-28 09:45:00|1599.4|1599.2|1599.2|1598.6|1600|1599.8|1598.4|1598.2|40139
1619603400000|2021-04-28 09:50:00|1599.4|1598.8|1596.8|1596.6|1599.4|1599.2|1596.2|1596|44700
1619603700000|2021-04-28 09:55:00|1596.6|1596.4|1598.4|1598|1598.8|1598.4|1596.2|1596|33213
1619604000000|2021-04-28 10:00:00|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1597.2|1597|34797
1619604300000|2021-04-28 10:05:00|1598.4|1598.4|1596.8|1596.4|1598.8|1598.6|1596.4|1596.2|30534
1619604600000|2021-04-28 10:10:00|1596.6|1596.2|1595.4|1594.8|1596.6|1596.2|1594.8|1594.4|42910
1619604900000|2021-04-28 10:15:00|1595.2|1595.2|1594.8|1594.6|1595.8|1595.6|1593.8|1593.6|30508
1619605200000|2021-04-28 10:20:00|1595|1594.4|1593.8|1593.4|1595|1594.4|1593.4|1593.2|15629
1619605500000|2021-04-28 10:25:00|1594|1593.6|1594|1593.6|1594.6|1594.4|1593|1592.8|37983
1619605800000|2021-04-28 10:30:00|1593.8|1593.4|1595.2|1594.8|1595.8|1595.4|1593.6|1593.4|30436
1619606100000|2021-04-28 10:35:00|1595|1595|1595.8|1595.4|1595.8|1595.6|1594.2|1594|30302
1619606400000|2021-04-28 10:40:00|1596|1595.6|1594.2|1593.8|1596.4|1596.2|1594|1593.6|26829
1619606700000|2021-04-28 10:45:00|1594|1594|1591.4|1591.2|1594.2|1594|1591.4|1591.2|77066
1619607000000|2021-04-28 10:50:00|1591.2|1591|1591.6|1591.4|1591.6|1591.4|1589.6|1589.4|126593
1619607300000|2021-04-28 10:55:00|1591.4|1591.2|1593|1592.8|1593|1592.8|1591.4|1591.2|42678
1619607600000|2021-04-28 11:00:00|1592.8|1592.6|1592.4|1592|1593|1592.6|1591.2|1591|21146
1619607900000|2021-04-28 11:05:00|1592.6|1592.2|1593|1592.6|1593.2|1593|1591.8|1591.6|53382
1619608200000|2021-04-28 11:10:00|1593.2|1592.8|1591.2|1590.8|1593.2|1593|1590.8|1590.6|32093
1619608500000|2021-04-28 11:15:00|1591|1591|1591.2|1591|1591.6|1591.2|1589.2|1589|78081
1619608800000|2021-04-28 11:20:00|1591.4|1591.2|1594.8|1594.4|1595|1594.8|1591.2|1591|65305
1619609100000|2021-04-28 11:25:00|1595|1594.6|1595.8|1595.4|1595.8|1595.6|1594.4|1594|66620
1619609400000|2021-04-28 11:30:00|1595.6|1595.2|1595.6|1595.2|1595.8|1595.4|1592.2|1591.8|63632
1619609700000|2021-04-28 11:35:00|1595.4|1595.4|1593.8|1593.4|1595.6|1595.4|1593.8|1593.4|48955
1619610000000|2021-04-28 11:40:00|1594|1593.6|1594.2|1593.8|1595.2|1595|1594|1593.4|29854
1619610300000|2021-04-28 11:45:00|1594|1593.6|1595.2|1595|1595.2|1595|1593|1592.6|19336
1619610600000|2021-04-28 11:50:00|1595.4|1595.2|1594|1593.6|1596|1595.6|1594|1593.6|17076
1619610900000|2021-04-28 11:55:00|1594.2|1593.8|1595|1594.6|1595|1594.8|1593|1592.8|27721
1619611200000|2021-04-28 12:00:00|1594.8|1594.8|1594.2|1593.8|1595|1594.8|1593.6|1593.4|38322
1619611500000|2021-04-28 12:05:00|1594.4|1594|1595.4|1595.2|1595.4|1595.2|1594|1593.8|20058
1619611800000|2021-04-28 12:10:00|1595.6|1595.4|1596.2|1596|1596.4|1596.2|1594.8|1594.6|23527
1619612100000|2021-04-28 12:15:00|1596.4|1596.2|1595.6|1595.4|1596.6|1596.2|1595|1594.6|25192
1619612400000|2021-04-28 12:20:00|1595.8|1595.6|1594.6|1594.2|1596|1595.6|1594.6|1594.2|23919
1619612700000|2021-04-28 12:25:00|1594.8|1594.4|1595.4|1595|1596|1595.8|1594.4|1594.2|18687
1619613000000|2021-04-28 12:30:00|1595.2|1594.8|1595.6|1595.2|1595.8|1595.6|1594.4|1594.2|11826
1619613300000|2021-04-28 12:35:00|1595.4|1595|1595|1594.6|1595.4|1595.2|1594.2|1594|29240
1619613600000|2021-04-28 12:40:00|1594.8|1594.4|1593.2|1593|1594.8|1594.4|1593.2|1593|21339
1619613900000|2021-04-28 12:45:00|1593|1592.8|1592.4|1592.2|1593.6|1593|1591.6|1591.2|38542
1619614200000|2021-04-28 12:50:00|1592.2|1592|1591.8|1591.4|1592.4|1592|1589.8|1589.6|100216
1619614500000|2021-04-28 12:55:00|1592|1591.6|1592.8|1592.4|1592.8|1592.4|1591|1590.8|58422
1619614800000|2021-04-28 13:00:00|1592.6|1592.2|1591|1590.6|1592.6|1592.2|1590.6|1590.2|47091
1619615100000|2021-04-28 13:05:00|1591.2|1590.8|1590.4|1590.2|1591.8|1591.6|1590.4|1590|36840
1619615400000|2021-04-28 13:10:00|1590.2|1590|1591.6|1591.4|1591.6|1591.4|1589.8|1589.6|38956
1619615700000|2021-04-28 13:15:00|1591.8|1591.6|1591.8|1591.6|1591.8|1591.6|1590.8|1590.6|52690
1619616000000|2021-04-28 13:20:00|1591.6|1591.4|1590.4|1590|1592|1591.8|1590.2|1590|93945
1619616300000|2021-04-28 13:25:00|1590.6|1590.2|1592.6|1592.2|1593.2|1592.8|1589.4|1589.2|96207
1619616600000|2021-04-28 13:30:00|1592.4|1592|1604|1603.4|1604.6|1604.2|1592|1591.6|479450
1619616900000|2021-04-28 13:35:00|1604.2|1603.6|1600|1599.6|1608|1607.8|1598.6|1598.2|500392
1619617200000|2021-04-28 13:40:00|1600.2|1599.8|1602.2|1601.8|1604.4|1603.6|1600.2|1599.6|223244
1619617500000|2021-04-28 13:45:00|1602.4|1602|1600.2|1599.6|1602.8|1602.4|1598.8|1598.4|106022
1619617800000|2021-04-28 13:50:00|1600.4|1599.8|1598.4|1597.8|1601.6|1601.2|1596.4|1595.8|99443
1619618100000|2021-04-28 13:55:00|1598.2|1597.6|1595.2|1594.6|1599.4|1598.8|1594.8|1594.4|143265
1619618400000|2021-04-28 14:00:00|1595|1594.4|1596.4|1596|1596.6|1596.4|1593.6|1593.2|99918
1619618700000|2021-04-28 14:05:00|1596.2|1595.8|1598.4|1598|1598.8|1598.4|1594.8|1594.4|153579
1619619000000|2021-04-28 14:10:00|1598.2|1597.8|1598.6|1598.2|1599.6|1599.4|1596.4|1596|90363
1619619300000|2021-04-28 14:15:00|1598.4|1598|1603.2|1603|1604|1603.6|1598.4|1598|145269
1619619600000|2021-04-28 14:20:00|1603|1602.8|1604.4|1604.2|1604.4|1604.2|1601.4|1601.2|112568
1619619900000|2021-04-28 14:25:00|1604.6|1604.4|1605.8|1605.4|1608|1607.8|1604.4|1604|140113
1619620200000|2021-04-28 14:30:00|1606|1605.6|1608.4|1608.2|1609.6|1609.2|1606|1605.6|173575
1619620500000|2021-04-28 14:35:00|1608.2|1608|1610.6|1610.4|1610.6|1610.4|1607.8|1607.4|223511
1619620800000|2021-04-28 14:40:00|1610.4|1610.2|1609.8|1609.4|1612.8|1612.6|1609.2|1608.8|167090
1619621100000|2021-04-28 14:45:00|1610|1609.6|1614.6|1614.2|1615|1614.8|1609.6|1609.4|294798
1619621400000|2021-04-28 14:50:00|1614.4|1614|1612.6|1612.2|1615.8|1615.6|1612.2|1612|220946
1619621700000|2021-04-28 14:55:00|1612.8|1612.4|1614.8|1614.4|1615.6|1615.2|1610.8|1610.4|223542
1619622000000|2021-04-28 15:00:00|1614.6|1614.2|1614|1613.6|1615.4|1615.2|1612.8|1612.6|112980
1619622300000|2021-04-28 15:05:00|1614.2|1613.8|1611.2|1610.8|1614.6|1614.4|1611|1610.6|191648
1619622600000|2021-04-28 15:10:00|1611|1611|1609.4|1608.8|1611.8|1611.4|1609|1608.6|254342
1619622900000|2021-04-28 15:15:00|1609.6|1609|1610.4|1610.2|1610.6|1610.4|1607.8|1607.6|229348
1619623200000|2021-04-28 15:20:00|1610.2|1610|1607.8|1607.6|1612.8|1612.4|1607.4|1607|249100
1619623500000|2021-04-28 15:25:00|1607.6|1607.4|1608.6|1608.2|1608.8|1608.6|1606.2|1606|201181
1619679600000|2021-04-29 07:00:00|1633|1631.2|1637|1635.2|1642|1640.4|1626.8|1625.2|598862
1619679900000|2021-04-29 07:05:00|1636|1635.6|1634|1633.4|1639.6|1639|1634|1633.4|323262
1619680200000|2021-04-29 07:10:00|1634.2|1633.6|1633.4|1632.2|1639.2|1639|1632|1631.2|402872
1619680500000|2021-04-29 07:15:00|1633|1632.4|1634.8|1634.2|1635|1634.8|1629|1628.4|193124
1619680800000|2021-04-29 07:20:00|1635|1634.4|1632.8|1632.2|1637|1636.6|1629.6|1629.2|288981
1619681100000|2021-04-29 07:25:00|1633|1632.4|1626.2|1625.6|1634|1633.6|1626|1625.4|138318
1619681400000|2021-04-29 07:30:00|1626.4|1625.8|1631.2|1630.8|1632.2|1632|1626|1625.6|226709
1619681700000|2021-04-29 07:35:00|1631|1631|1628.2|1627.8|1631.4|1631.2|1624.4|1624|135685
1619682000000|2021-04-29 07:40:00|1628.4|1628|1622.8|1622.4|1628.4|1628|1618.4|1618|164707
1619682300000|2021-04-29 07:45:00|1623|1622|1624.2|1623.8|1624.4|1624.2|1620.4|1620.2|114757
1619682600000|2021-04-29 07:50:00|1624|1624|1626.4|1626|1627|1626.6|1624|1623.4|193276
1619682900000|2021-04-29 07:55:00|1626.6|1626.4|1626.2|1626|1627.4|1626.8|1624|1623.6|67651
1619683200000|2021-04-29 08:00:00|1626.4|1626.2|1629|1628.6|1630.8|1630.4|1624.6|1624|80842
1619683500000|2021-04-29 08:05:00|1628.8|1628.4|1628.8|1628.4|1632.6|1632.2|1628.6|1628.2|141275
1619683800000|2021-04-29 08:10:00|1629|1628.6|1635.8|1635.4|1636|1635.8|1628.2|1628|201007
1619684100000|2021-04-29 08:15:00|1636|1635.6|1635|1634.6|1638.2|1637.8|1633.6|1633.2|114811
1619684400000|2021-04-29 08:20:00|1635.2|1634.8|1635.4|1635|1636.6|1636.4|1634.4|1634.2|63928
1619684700000|2021-04-29 08:25:00|1635.2|1634.8|1637.6|1637.2|1637.6|1637.4|1633.6|1633.4|85941
1619685000000|2021-04-29 08:30:00|1637.4|1637.4|1635|1634.8|1637.8|1637.6|1633.2|1633|56028
1619685300000|2021-04-29 08:35:00|1635.2|1635|1637.2|1637|1638|1637.8|1634.2|1634|106817
1619685600000|2021-04-29 08:40:00|1637|1636.8|1636.4|1636.2|1637|1636.8|1635|1634.2|73052
1619685900000|2021-04-29 08:45:00|1636.6|1636.4|1637.4|1637.2|1637.6|1637.4|1632.2|1632|155143
1619686200000|2021-04-29 08:50:00|1637.2|1637|1639.6|1639.2|1639.6|1639.4|1636.4|1636.2|99295
1619686500000|2021-04-29 08:55:00|1639.4|1639|1638.6|1638.2|1639.6|1639.4|1638|1637.8|63793
1619686800000|2021-04-29 09:00:00|1638.4|1638.4|1633.4|1633.2|1638.6|1638.4|1633.4|1633|133901
1619687100000|2021-04-29 09:05:00|1633.2|1633|1631.2|1631|1633.2|1633|1630.8|1630.2|86193
1619687400000|2021-04-29 09:10:00|1631.4|1631.2|1631.6|1631.4|1632|1631.6|1630.2|1630|45883
1619687700000|2021-04-29 09:15:00|1631.8|1631.6|1633.8|1633.6|1635|1634.8|1631.8|1631.6|31611
1619688000000|2021-04-29 09:20:00|1634|1633.8|1632.2|1632|1634.4|1634|1631.2|1631|44681
1619688300000|2021-04-29 09:25:00|1632|1631.8|1630.6|1630.2|1632|1631.8|1629.2|1629|69956
1619688600000|2021-04-29 09:30:00|1630.4|1630.4|1632|1631.8|1632.2|1632|1629.4|1629.2|70307
1619688900000|2021-04-29 09:35:00|1631.8|1631.6|1632|1631.6|1634.4|1634|1631.4|1631.2|71776
1619689200000|2021-04-29 09:40:00|1631.8|1631.8|1632.4|1632|1633.6|1633.2|1630.8|1630.6|92082
1619689500000|2021-04-29 09:45:00|1632.2|1632.2|1630|1629.8|1632.8|1632.4|1629.2|1629|111269
1619689800000|2021-04-29 09:50:00|1630.2|1630|1630.8|1630.6|1631.6|1631.2|1628.8|1628.6|75756
1619690100000|2021-04-29 09:55:00|1630.6|1630.4|1629.8|1629.6|1631.4|1631.2|1629.6|1629.4|49157
1619690400000|2021-04-29 10:00:00|1629.6|1629.4|1631.6|1631.4|1632.2|1632|1628|1627.8|61594
1619690700000|2021-04-29 10:05:00|1631.4|1631.2|1631.4|1631.2|1632|1631.8|1630.2|1629.8|54423
1619691000000|2021-04-29 10:10:00|1631.2|1631|1633|1632.8|1634|1633.6|1631.2|1631|45424
1619691300000|2021-04-29 10:15:00|1632.8|1632.6|1632.4|1632|1633.4|1633|1631.4|1631|35741
1619691600000|2021-04-29 10:20:00|1632.2|1631.8|1628.6|1628.4|1632.2|1631.8|1627.6|1627.4|50860
1619691900000|2021-04-29 10:25:00|1628.8|1628.6|1629.6|1629.2|1631|1630.8|1628.2|1628|58984
1619692200000|2021-04-29 10:30:00|1629.4|1629|1628.6|1628.4|1629.8|1629.6|1627.6|1627.4|33240
1619692500000|2021-04-29 10:35:00|1628.4|1628.2|1628.8|1628.6|1629.2|1629|1627.4|1626.8|148138
1619692800000|2021-04-29 10:40:00|1629|1628.8|1629|1628.8|1629.8|1629.6|1628.2|1628|61108
1619693100000|2021-04-29 10:45:00|1629.2|1629|1623.8|1623.4|1629.2|1629|1623|1622.6|126337
1619693400000|2021-04-29 10:50:00|1624|1623.6|1622.8|1622.4|1625|1624.8|1622.4|1622.2|127552
1619693700000|2021-04-29 10:55:00|1622.6|1622.2|1621|1620.6|1623.2|1623|1620|1619.8|147058
1619694000000|2021-04-29 11:00:00|1621.2|1620.8|1622.8|1622.4|1622.8|1622.4|1619.8|1619.6|73443
1619694300000|2021-04-29 11:05:00|1623|1622.6|1622.8|1622.6|1626|1625.8|1622.8|1622.4|48202
1619694600000|2021-04-29 11:10:00|1623|1622.4|1627.8|1627.6|1628.6|1628.4|1622.6|1622.2|39998
1619694900000|2021-04-29 11:15:00|1627.6|1627.4|1626.2|1626|1627.6|1627.4|1625.4|1625.2|39326
1619695200000|2021-04-29 11:20:00|1626|1625.8|1626|1625.6|1626.2|1626|1624.6|1624.4|53579
1619695500000|2021-04-29 11:25:00|1626.2|1625.8|1629|1628.8|1630|1629.8|1625.8|1625.6|135936
1619695800000|2021-04-29 11:30:00|1628.8|1628.6|1627.2|1627|1630.6|1630.4|1626|1625.8|188545
1619696100000|2021-04-29 11:35:00|1627|1626.8|1627|1626.8|1629|1628.8|1626.6|1626.2|47901
1619696400000|2021-04-29 11:40:00|1626.8|1626.6|1626.6|1626.4|1627|1626.8|1625.6|1625.2|49304
1619696700000|2021-04-29 11:45:00|1626.4|1626.2|1626.2|1626|1627|1626.8|1624.6|1624|68742
1619697000000|2021-04-29 11:50:00|1626.4|1626.2|1625.8|1625.6|1627|1626.8|1625.8|1625.4|39919
1619697300000|2021-04-29 11:55:00|1625.6|1625.4|1628|1627.8|1629|1628.8|1625.2|1625|50730
1619697600000|2021-04-29 12:00:00|1628.2|1627.6|1628.4|1628.2|1628.6|1628.4|1627|1626.4|41112
1619697900000|2021-04-29 12:05:00|1628.2|1628|1628.6|1628.4|1629.8|1629.4|1627|1626.6|43648
1619698200000|2021-04-29 12:10:00|1628.8|1628.6|1631.2|1630.8|1631.8|1631.4|1628.6|1628.4|138223
1619698500000|2021-04-29 12:15:00|1631.4|1631|1632|1631.6|1633|1632.6|1630.6|1630.4|64931
1619698800000|2021-04-29 12:20:00|1631.8|1631.8|1630|1629.8|1632.4|1632.2|1629.4|1629.2|83185
1619699100000|2021-04-29 12:25:00|1629.8|1629.6|1628.6|1628.2|1630.4|1629.8|1628.2|1628|62348
1619699400000|2021-04-29 12:30:00|1628.8|1628|1625.2|1625|1628.8|1628.4|1625.2|1625|52470
1619699700000|2021-04-29 12:35:00|1625.4|1625.2|1627.4|1627.2|1627.4|1627.2|1619|1618.4|390198
1619700000000|2021-04-29 12:40:00|1627.2|1627|1625.6|1625|1627.4|1627.2|1617.8|1617.6|162620
1619700300000|2021-04-29 12:45:00|1625.8|1625.2|1626.6|1626.4|1627|1626.8|1624.2|1623.8|139049
1619700600000|2021-04-29 12:50:00|1626.8|1626.2|1623.8|1623.4|1628.2|1627.8|1623.8|1623.4|67930
1619700900000|2021-04-29 12:55:00|1624|1623.6|1626|1625.4|1626.6|1626.2|1623.8|1623.4|38295
1619701200000|2021-04-29 13:00:00|1625.8|1625.2|1623|1622.8|1625.8|1625.4|1621.8|1621.6|79022
1619701500000|2021-04-29 13:05:00|1622.8|1622.6|1626.6|1625.8|1627.2|1627|1622.8|1622.4|180801
1619701800000|2021-04-29 13:10:00|1626|1625.6|1625.4|1625|1626.8|1626.6|1624.4|1624|67300
1619702100000|2021-04-29 13:15:00|1625.6|1625.2|1623.4|1623.2|1625.8|1625.4|1622.6|1622.2|51512
1619702400000|2021-04-29 13:20:00|1623.6|1623.4|1624.4|1624|1625.8|1625.6|1622|1621.8|108805
1619702700000|2021-04-29 13:25:00|1624.6|1624.2|1625.2|1624.8|1625.8|1625.4|1624|1623.8|66301
1619703000000|2021-04-29 13:30:00|1625|1625|1627|1626.4|1628|1627.8|1623|1622.6|374358
1619703300000|2021-04-29 13:35:00|1626.8|1626.6|1620.8|1620.4|1626.8|1626.8|1613|1612.4|254826
1619703600000|2021-04-29 13:40:00|1621|1620.6|1622.4|1622|1623.6|1623|1620.2|1620|151011
1619703900000|2021-04-29 13:45:00|1622.6|1621.8|1625.8|1625.2|1628|1627.6|1621.4|1621|160663
1619704200000|2021-04-29 13:50:00|1626|1625.4|1623|1622.6|1627.4|1627.2|1621.8|1621.4|150125
1619704500000|2021-04-29 13:55:00|1622.8|1622.4|1620|1619.6|1623.8|1623.4|1619.6|1619.2|192968
1619704800000|2021-04-29 14:00:00|1619.6|1619.2|1615.8|1615.2|1620|1619.2|1614.6|1614.2|136020
1619705100000|2021-04-29 14:05:00|1615.6|1615|1613|1612.6|1615.6|1615|1611.4|1611|153859
1619705400000|2021-04-29 14:10:00|1612.8|1612.4|1607.4|1607|1612.8|1612.6|1606.8|1606.6|228646
1619705700000|2021-04-29 14:15:00|1607.2|1606.8|1607.2|1606.8|1609|1608.4|1605.4|1605.2|117042
1619706000000|2021-04-29 14:20:00|1607|1606.6|1610.2|1609.6|1611.8|1611.6|1606|1605.8|135201
1619706300000|2021-04-29 14:25:00|1610|1609.8|1612.4|1611.8|1612.8|1612.6|1608.8|1608.4|94712
1619706600000|2021-04-29 14:30:00|1612.6|1612|1609.4|1609|1612.8|1612.2|1605.8|1605.4|129464
1619706900000|2021-04-29 14:35:00|1609.2|1608.8|1603.4|1603.2|1609.2|1608.8|1602.6|1602.4|176641
1619707200000|2021-04-29 14:40:00|1603.2|1602.4|1603.8|1603.4|1606|1605.6|1602.2|1601.8|132133
1619707500000|2021-04-29 14:45:00|1603.6|1603.2|1600|1599.6|1603.8|1603.4|1599.8|1599.6|162909
1619707800000|2021-04-29 14:50:00|1599.8|1599.8|1600.8|1600.4|1603.2|1603|1599.2|1599|188414
1619708100000|2021-04-29 14:55:00|1601|1600.6|1600.4|1600.2|1602|1601.6|1599|1598.6|177995
1619708400000|2021-04-29 15:00:00|1600.2|1600|1601.2|1601|1603.8|1603.4|1600.2|1600|164110
1619708700000|2021-04-29 15:05:00|1601|1600.8|1601.4|1601|1603.8|1603.4|1600.6|1600.4|163383
1619709000000|2021-04-29 15:10:00|1601.6|1601.2|1599.6|1599.4|1601.8|1601.4|1598.6|1598.4|226695
1619709300000|2021-04-29 15:15:00|1599.4|1599.2|1595.6|1595.2|1599.6|1599.4|1594.4|1594.2|202190
1619709600000|2021-04-29 15:20:00|1595.2|1595|1593.2|1593|1595.8|1595.6|1592.4|1592.2|284462
1619709900000|2021-04-29 15:25:00|1593.4|1593.2|1592.6|1592.2|1594.4|1594.2|1591.6|1591.2|247382
1619766000000|2021-04-30 07:00:00|1599.8|1595.2|1594.6|1594|1600|1596|1588.6|1588|356257
1619766300000|2021-04-30 07:05:00|1594.8|1594.2|1596.4|1596|1599.2|1598.4|1593|1592.4|130479
1619766600000|2021-04-30 07:10:00|1596.8|1595.8|1605.4|1605.2|1606|1605.2|1596.8|1595.8|211682
1619766900000|2021-04-30 07:15:00|1605.6|1605|1603.2|1602.6|1606.8|1606.2|1601.8|1601.2|103705
1619767200000|2021-04-30 07:20:00|1603.4|1602.8|1602.4|1602|1604.2|1603.8|1601.2|1600.8|104295
1619767500000|2021-04-30 07:25:00|1602.6|1602.2|1604.6|1604.2|1604.6|1604.4|1601.8|1601.2|126034
1619767800000|2021-04-30 07:30:00|1604.8|1604.4|1602|1601.6|1605.8|1605.6|1600|1599.6|137190
1619768100000|2021-04-30 07:35:00|1601.8|1601.8|1599.6|1599.2|1602.8|1602.4|1596.4|1596|95271
1619768400000|2021-04-30 07:40:00|1599.8|1599.4|1599.6|1599.2|1601.6|1601.2|1599|1598.8|44417
1619768700000|2021-04-30 07:45:00|1599.8|1599.4|1600.8|1600.2|1602.8|1602.6|1599.4|1599.2|37351
1619769000000|2021-04-30 07:50:00|1600.6|1600.6|1599.6|1599|1601.8|1601.4|1598.4|1598|41241
1619769300000|2021-04-30 07:55:00|1599.8|1599.2|1594.4|1594|1599.8|1599.4|1594|1593.8|51865
1619769600000|2021-04-30 08:00:00|1594.6|1594.2|1595.4|1595|1597.6|1597.4|1594|1593.8|49441
1619769900000|2021-04-30 08:05:00|1595.2|1594.8|1595|1594.6|1596.8|1596.6|1593.8|1593.4|54918
1619770200000|2021-04-30 08:10:00|1594.8|1594.4|1592|1591.6|1594.8|1594.4|1591|1590.6|87491
1619770500000|2021-04-30 08:15:00|1592.2|1591.8|1589.4|1589|1592.8|1592.2|1588.8|1588.6|89308
1619770800000|2021-04-30 08:20:00|1589.2|1589.2|1589.4|1589|1589.6|1589.2|1586.4|1586.2|127365
1619771100000|2021-04-30 08:25:00|1589.2|1588.8|1590.2|1590|1590.8|1590.4|1586.8|1586.6|115920
1619771400000|2021-04-30 08:30:00|1590|1589.8|1595.4|1595|1595.6|1595.2|1589.8|1589.6|47487
1619771700000|2021-04-30 08:35:00|1595.2|1594.8|1597.4|1597|1598.6|1598|1594.8|1594.6|85493
1619772000000|2021-04-30 08:40:00|1597.6|1597.2|1599.6|1599.2|1599.8|1599.6|1597|1596.8|45906
1619772300000|2021-04-30 08:45:00|1599.4|1599|1598.6|1598.2|1601|1600.8|1598.4|1598|45106
1619772600000|2021-04-30 08:50:00|1598.4|1598|1597|1596.8|1599|1598.6|1596|1595.8|35682
1619772900000|2021-04-30 08:55:00|1597.2|1596.6|1594.8|1594.4|1597.8|1597.6|1594.4|1594.2|42483
1619773200000|2021-04-30 09:00:00|1595|1594.6|1596.8|1596.4|1597.4|1597|1595|1594.4|32545
1619773500000|2021-04-30 09:05:00|1596.6|1596.2|1598.2|1598|1598.8|1598.6|1595|1594.8|39031
1619773800000|2021-04-30 09:10:00|1598.4|1598.2|1597.4|1597|1598.6|1598.4|1597.2|1597|35298
1619774100000|2021-04-30 09:15:00|1597.2|1597.2|1597.8|1597.4|1599.4|1599.2|1597.2|1597|88898
1619774400000|2021-04-30 09:20:00|1597.6|1597.2|1597.4|1597|1598.8|1598.6|1596.8|1596.4|56470
1619774700000|2021-04-30 09:25:00|1597.6|1597.2|1597|1596.6|1600.2|1600|1596.2|1596|71712
1619775000000|2021-04-30 09:30:00|1596.8|1596.4|1597.4|1597|1599|1598.6|1596.8|1596.4|31535
1619775300000|2021-04-30 09:35:00|1597.6|1597.2|1594.6|1594.2|1598.2|1597.8|1590.4|1590.2|144430
1619775600000|2021-04-30 09:40:00|1594.4|1594|1596.4|1596|1597|1596.6|1593.6|1593.2|45706
1619775900000|2021-04-30 09:45:00|1596.6|1596.2|1595.8|1595.6|1597|1596.6|1594.4|1594.2|34612
1619776200000|2021-04-30 09:50:00|1596|1595.8|1595.2|1594.6|1596.4|1596|1593.8|1593.6|76922
1619776500000|2021-04-30 09:55:00|1595.4|1594.8|1595.6|1595.2|1596.2|1596|1594.2|1593.8|45611
1619776800000|2021-04-30 10:00:00|1596|1595.4|1593.4|1593|1596|1595.8|1593|1592.6|57580
1619777100000|2021-04-30 10:05:00|1593.2|1592.8|1592.4|1592|1593.6|1593.2|1590.4|1590.2|55754
1619777400000|2021-04-30 10:10:00|1592.6|1592.2|1593|1592.6|1594.6|1594.4|1592.6|1592|20739
1619777700000|2021-04-30 10:15:00|1592.8|1592.4|1589.2|1589|1592.8|1592.4|1589.2|1589|75072
1619778000000|2021-04-30 10:20:00|1589|1588.8|1590.8|1590.6|1591.6|1591.2|1588.8|1588.4|59993
1619778300000|2021-04-30 10:25:00|1590.6|1590.4|1591.2|1590.8|1592|1591.6|1589.8|1589.4|20531
1619778600000|2021-04-30 10:30:00|1591.4|1591|1591.6|1591.4|1592|1591.6|1590.2|1590|15552
1619778900000|2021-04-30 10:35:00|1591.4|1591.2|1590|1589.6|1591.6|1591.4|1589|1588.8|32104
1619779200000|2021-04-30 10:40:00|1590.2|1589.8|1590|1589.6|1590.8|1590.4|1589|1588.6|13713
1619779500000|2021-04-30 10:45:00|1589.8|1589.4|1586.8|1586.6|1589.8|1589.6|1584.8|1584.4|150815
1619779800000|2021-04-30 10:50:00|1586.6|1586.4|1588|1587.8|1588.2|1587.8|1585.4|1585.2|55331
1619780100000|2021-04-30 10:55:00|1588.2|1587.6|1586.4|1586|1588.2|1587.6|1585.8|1585.6|27449
1619780400000|2021-04-30 11:00:00|1586.6|1586.2|1590|1589.6|1590.4|1590|1586|1585.8|43771
1619780700000|2021-04-30 11:05:00|1590.2|1589.8|1590.2|1589.8|1590.8|1590.6|1589|1588.6|25073
1619781000000|2021-04-30 11:10:00|1590|1589.6|1591.2|1590.8|1591.4|1591|1589.4|1589|15022
1619781300000|2021-04-30 11:15:00|1591|1591|1588.8|1588.4|1591.2|1591|1588.4|1588|20236
1619781600000|2021-04-30 11:20:00|1589|1588.6|1586.4|1586|1590|1589.6|1586.4|1586|15385
1619781900000|2021-04-30 11:25:00|1586.2|1585.8|1584|1583.8|1586.6|1586.2|1584|1583.8|58289
1619782200000|2021-04-30 11:30:00|1584.2|1584|1586.4|1586|1587.6|1587.2|1584.2|1584|60998
1619782500000|2021-04-30 11:35:00|1586.2|1586.2|1585.6|1585.4|1586.8|1586.4|1584.8|1584.4|38628
1619782800000|2021-04-30 11:40:00|1585.8|1585.6|1587.6|1587.4|1587.8|1587.4|1585.4|1585|118979
1619783100000|2021-04-30 11:45:00|1587.8|1587.6|1592|1591.6|1592.6|1592.4|1587.8|1587.6|110996
1619783400000|2021-04-30 11:50:00|1591.8|1591.8|1593.2|1593|1593.4|1593.2|1591.4|1591|34196
1619783700000|2021-04-30 11:55:00|1593.4|1593.2|1594|1593.8|1594|1593.8|1592.4|1592.2|35631
1619784000000|2021-04-30 12:00:00|1594.2|1594|1591|1590.8|1594.4|1594.2|1589|1588.6|58398
1619784300000|2021-04-30 12:05:00|1590.8|1590.6|1593.4|1593|1593.8|1593.2|1589.2|1589|69402
1619784600000|2021-04-30 12:10:00|1593.6|1593.2|1593.2|1593|1594|1593.6|1592.8|1592.4|35594
1619784900000|2021-04-30 12:15:00|1593|1592.8|1593.4|1593|1594.4|1594|1592.4|1592|45101
1619785200000|2021-04-30 12:20:00|1593.6|1593.2|1593.2|1592.8|1593.6|1593.2|1592.2|1592|23646
1619785500000|2021-04-30 12:25:00|1593.4|1593|1595.8|1595.4|1596.2|1595.8|1593|1592.8|64593
1619785800000|2021-04-30 12:30:00|1595.6|1595.2|1594.8|1594.4|1596.2|1595.8|1594.6|1594.2|71218
1619786100000|2021-04-30 12:35:00|1594.6|1594.6|1592.8|1592.4|1595.2|1594.8|1592.4|1592|38667
1619786400000|2021-04-30 12:40:00|1593|1592.6|1594|1593.6|1594|1593.6|1592.6|1592.2|41904
1619786700000|2021-04-30 12:45:00|1593.8|1593.4|1593.8|1593.4|1595|1594.8|1593.6|1593.2|17959
1619787000000|2021-04-30 12:50:00|1594|1593.6|1593.6|1593.4|1595|1594.4|1593|1592.8|22813
1619787300000|2021-04-30 12:55:00|1593.4|1593.2|1592.4|1592.2|1594.6|1594.4|1592.4|1592.2|15407
1619787600000|2021-04-30 13:00:00|1592.6|1592|1591.8|1591.6|1593.2|1592.8|1591.2|1591|36357
1619787900000|2021-04-30 13:05:00|1591.6|1591.4|1589.4|1589|1592|1591.6|1588.6|1588.4|78448
1619788200000|2021-04-30 13:10:00|1589.2|1589.2|1589.2|1589|1591|1590.6|1588.6|1588.2|44376
1619788500000|2021-04-30 13:15:00|1589|1588.6|1589.2|1589|1589.6|1589.2|1587.6|1587.2|47973
1619788800000|2021-04-30 13:20:00|1589|1588.8|1587.8|1587.6|1589.2|1589|1587|1586.6|53422
1619789100000|2021-04-30 13:25:00|1587.6|1587.4|1588.6|1588.4|1589.8|1589.4|1587|1586.8|86768
1619789400000|2021-04-30 13:30:00|1588.4|1588.2|1591.8|1591.4|1593|1592.6|1579.8|1579.4|350789
1619789700000|2021-04-30 13:35:00|1592|1591.6|1591.6|1591.2|1592.4|1592|1589|1588.6|130766
1619790000000|2021-04-30 13:40:00|1591.4|1591|1589.6|1589|1592.8|1592.4|1589|1588.6|90644
1619790300000|2021-04-30 13:45:00|1589.8|1589.2|1593.2|1592.8|1594|1593.6|1589.8|1589.2|379249
1619790600000|2021-04-30 13:50:00|1593|1592.6|1593.4|1593|1595|1594.8|1591.8|1591.6|91293
1619790900000|2021-04-30 13:55:00|1593.6|1593.2|1593.2|1592.6|1594.6|1594.2|1591.6|1591.2|70047
1619791200000|2021-04-30 14:00:00|1593.4|1592.8|1592.8|1592.4|1594.4|1594|1591.6|1591.2|80437
1619791500000|2021-04-30 14:05:00|1592.6|1592.2|1592.8|1592.6|1593.8|1593.6|1591.6|1591.4|83001
1619791800000|2021-04-30 14:10:00|1593|1592.8|1589.4|1589|1594.6|1594.4|1588.6|1588.4|60208
1619792100000|2021-04-30 14:15:00|1589.6|1589.2|1583.8|1583.2|1589.8|1589.6|1582.4|1582.2|96287
1619792400000|2021-04-30 14:20:00|1584|1583.4|1583.8|1583.4|1584.8|1584.4|1582.4|1582|83939
1619792700000|2021-04-30 14:25:00|1583.6|1583.2|1585|1584.8|1587.2|1586.8|1582.6|1582.2|64720
1619793000000|2021-04-30 14:30:00|1584.8|1584.6|1582.2|1582|1586|1585.6|1582|1581.6|90610
1619793300000|2021-04-30 14:35:00|1582.4|1582.2|1582.6|1582.2|1583.6|1583.2|1580.4|1580.2|126440
1619793600000|2021-04-30 14:40:00|1582.4|1582|1583.6|1583.2|1584.4|1584.2|1581.8|1581.4|127529
1619793900000|2021-04-30 14:45:00|1583.4|1583.4|1580.8|1580.2|1584|1583.6|1580.2|1580|143429
1619794200000|2021-04-30 14:50:00|1580.6|1580.4|1582.8|1582.6|1584|1583.8|1580.4|1580|205077
1619794500000|2021-04-30 14:55:00|1582.6|1582.4|1584.4|1584.2|1585.8|1585.6|1582|1581.6|194890
1619794800000|2021-04-30 15:00:00|1584.6|1584|1584.8|1584.4|1585.4|1585|1582.6|1582.4|130602
1619795100000|2021-04-30 15:05:00|1584.6|1584.2|1584.6|1584.4|1585.8|1585.4|1582.8|1582.6|111866
1619795400000|2021-04-30 15:10:00|1584.8|1584.2|1583.2|1582.8|1584.8|1584.4|1582|1581.6|126737
1619795700000|2021-04-30 15:15:00|1583|1582.6|1583|1582.8|1584.2|1584|1581.4|1581|132948
1619796000000|2021-04-30 15:20:00|1583.2|1583|1584|1583.6|1584|1583.8|1582.4|1582.2|115725
1619796300000|2021-04-30 15:25:00|1583.8|1583.4|1584.6|1584.2|1585.2|1584.8|1582.6|1582.2|250994
1620025200000|2021-05-03 07:00:00|1587.6|1587|1581.2|1580.4|1588.6|1587.2|1580.4|1580|258355
1620025500000|2021-05-03 07:05:00|1581|1580.2|1580.8|1580.4|1582.4|1581.6|1578.6|1578|72363
1620025800000|2021-05-03 07:10:00|1581|1580.6|1579.2|1578.6|1582.2|1581.6|1578.4|1578|122481
1620026100000|2021-05-03 07:15:00|1579.6|1578.4|1579.8|1579.4|1580.8|1580.4|1579|1578.4|79324
1620026400000|2021-05-03 07:20:00|1580|1579.6|1588|1587.6|1588.2|1587.8|1579.6|1579.4|113862
1620026700000|2021-05-03 07:25:00|1588.2|1587.8|1585|1584.4|1589.4|1589|1583.2|1583|64431
1620027000000|2021-05-03 07:30:00|1584.8|1584.6|1584.4|1584|1588.2|1588|1584.4|1584|31044
1620027300000|2021-05-03 07:35:00|1584.6|1583.8|1582.6|1582.4|1584.8|1584.6|1582.6|1582.4|77331
1620027600000|2021-05-03 07:40:00|1582.8|1582.6|1582.4|1582.2|1584.8|1584.4|1582.2|1582|91016
1620027900000|2021-05-03 07:45:00|1582.6|1582.4|1584|1583.6|1586.6|1586.2|1582.6|1582.4|73261
1620028200000|2021-05-03 07:50:00|1583.8|1583.8|1583.6|1583.2|1584.6|1584.2|1582.6|1582|40694
1620028500000|2021-05-03 07:55:00|1583.8|1583.4|1582.8|1582.2|1584.2|1583.6|1582.2|1581.8|42161
1620028800000|2021-05-03 08:00:00|1583|1582.4|1582.6|1582.4|1585|1584.8|1582.2|1582|26509
1620029100000|2021-05-03 08:05:00|1582.8|1582.6|1584.8|1584.4|1584.8|1584.6|1582.8|1582.6|15015
1620029400000|2021-05-03 08:10:00|1584.6|1584.2|1584.6|1584.4|1584.8|1584.4|1583.6|1583.4|31538
1620029700000|2021-05-03 08:15:00|1584.8|1584.6|1584.4|1584|1585|1584.8|1582.8|1582.6|55656
1620030000000|2021-05-03 08:20:00|1584.2|1583.8|1581.6|1581.4|1584.4|1583.8|1581.2|1581|68996
1620030300000|2021-05-03 08:25:00|1581.8|1581.6|1581.2|1581|1582.4|1582|1581|1580.8|37060
1620030600000|2021-05-03 08:30:00|1581|1580.8|1579.6|1579.4|1581.2|1581|1579.2|1579|53704
1620030900000|2021-05-03 08:35:00|1579.4|1579.2|1578.4|1578|1579.6|1579.4|1577.2|1577|45214
1620031200000|2021-05-03 08:40:00|1578|1577.8|1576.4|1576.2|1578|1577.8|1574.4|1574.2|150235
1620031500000|2021-05-03 08:45:00|1576.6|1576.4|1579.2|1579|1580.4|1580|1576.4|1576.2|38580
1620031800000|2021-05-03 08:50:00|1579|1578.8|1579.2|1579|1579.8|1579.4|1578.8|1578.6|25577
1620032100000|2021-05-03 08:55:00|1579.4|1579.2|1579.4|1579|1580.2|1580|1579.2|1579|59789
1620032400000|2021-05-03 09:00:00|1579.2|1579.2|1578|1577.6|1579.2|1579.2|1577.4|1577.2|71078
1620032700000|2021-05-03 09:05:00|1577.8|1577.4|1576.8|1576.6|1577.8|1577.4|1575.8|1575.6|61902
1620033000000|2021-05-03 09:10:00|1576.6|1576.4|1576.8|1576.4|1577.6|1577.4|1576.4|1576.2|25697
1620033300000|2021-05-03 09:15:00|1576.6|1576.6|1578.2|1577.8|1580|1579.6|1576.2|1575.8|48532
1620033600000|2021-05-03 09:20:00|1578|1578|1577.8|1577.6|1578.4|1578.2|1577.4|1577.2|17104
1620033900000|2021-05-03 09:25:00|1578|1577.8|1576.4|1576|1578|1577.8|1575.8|1575.6|20354
1620034200000|2021-05-03 09:30:00|1576.2|1575.8|1573.8|1573.6|1576.4|1575.8|1573.6|1573.4|96694
1620034500000|2021-05-03 09:35:00|1574|1573.8|1573.2|1573|1574|1573.8|1572.8|1572.4|59551
1620034800000|2021-05-03 09:40:00|1573.4|1572.8|1570.8|1570.4|1573.6|1573.4|1570.8|1570.4|139263
1620035100000|2021-05-03 09:45:00|1570.6|1570.6|1571.2|1570.8|1571.6|1571.2|1569.6|1569.2|75112
1620035400000|2021-05-03 09:50:00|1571|1571|1571.8|1571.6|1572|1571.8|1570.4|1570.2|31990
1620035700000|2021-05-03 09:55:00|1572|1571.8|1573.2|1573|1573.4|1573.2|1571.4|1571.2|27792
1620036000000|2021-05-03 10:00:00|1573|1572.8|1572.6|1572.4|1573.2|1573|1571.6|1571.4|62828
1620036300000|2021-05-03 10:05:00|1572.8|1572.2|1571.6|1571.2|1573|1572.8|1571.4|1571.2|16241
1620036600000|2021-05-03 10:10:00|1571.8|1571.4|1572.4|1572.2|1572.4|1572.2|1570.8|1570.4|32129
1620036900000|2021-05-03 10:15:00|1572.6|1572.4|1573.6|1573.4|1573.6|1573.4|1572.6|1572.4|29070
1620037200000|2021-05-03 10:20:00|1573.8|1573.6|1574.8|1574.4|1575|1574.6|1573.6|1573.4|27721
1620037500000|2021-05-03 10:25:00|1574.6|1574.6|1574|1573.8|1575.2|1575|1573.6|1573.4|25245
1620037800000|2021-05-03 10:30:00|1573.8|1573.6|1575.4|1575|1577.6|1577.4|1573.8|1573.6|56550
1620038100000|2021-05-03 10:35:00|1575.6|1575.2|1576|1575.8|1577|1576.8|1575.2|1575|28628
1620038400000|2021-05-03 10:40:00|1576.2|1576|1578.4|1578.2|1578.8|1578.6|1576|1575.8|97533
1620038700000|2021-05-03 10:45:00|1578.6|1578.4|1578.6|1578.4|1579.8|1579.2|1578.4|1578.2|20008
1620039000000|2021-05-03 10:50:00|1578.4|1578.2|1577.6|1577.4|1578.6|1578.2|1577.6|1577.2|12215
1620039300000|2021-05-03 10:55:00|1577.4|1577.2|1577.2|1577|1577.8|1577.6|1577|1576.8|15438
1620039600000|2021-05-03 11:00:00|1577.4|1577.2|1577.8|1577.4|1578.6|1578.4|1577.2|1577|32147
1620039900000|2021-05-03 11:05:00|1577.6|1577.6|1576.6|1576.4|1578|1577.8|1576.6|1576.4|22611
1620040200000|2021-05-03 11:10:00|1576.4|1576.2|1577.6|1577.4|1578|1577.8|1576.4|1576.2|62175
1620040500000|2021-05-03 11:15:00|1577.8|1577.2|1577.6|1577.4|1578.2|1577.8|1577.2|1577|25507
1620040800000|2021-05-03 11:20:00|1577.8|1577.6|1578|1577.8|1578.4|1578.2|1577.4|1577.2|17281
1620041100000|2021-05-03 11:25:00|1577.8|1577.6|1578.6|1578.4|1580.2|1580|1577.6|1577.4|35189
1620041400000|2021-05-03 11:30:00|1578.8|1578.6|1578|1577.8|1579.2|1578.8|1577.8|1577.6|23925
1620041700000|2021-05-03 11:35:00|1578.2|1578|1577.6|1577.4|1578.6|1578.4|1577.6|1577.4|34278
1620042000000|2021-05-03 11:40:00|1577.4|1577.2|1577|1576.6|1577.6|1577.4|1576.2|1576|39971
1620042300000|2021-05-03 11:45:00|1577.2|1576.8|1577.4|1577.2|1577.8|1577.6|1576.4|1576.2|24408
1620042600000|2021-05-03 11:50:00|1577.2|1577|1578|1577.8|1578|1577.8|1576.8|1576.6|35413
1620042900000|2021-05-03 11:55:00|1577.8|1577.6|1577.4|1577.2|1578.2|1577.8|1577|1576.8|16333
1620043200000|2021-05-03 12:00:00|1577.2|1577|1576.8|1576.4|1577.6|1577.4|1576.4|1576.2|23719
1620043500000|2021-05-03 12:05:00|1577|1576.6|1577.2|1576.8|1577.4|1577.2|1576.6|1576.4|29151
1620043800000|2021-05-03 12:10:00|1577|1576.6|1576.6|1576.2|1577.2|1577|1576.4|1576.2|25715
1620044100000|2021-05-03 12:15:00|1576.4|1576.4|1576.6|1576.2|1576.8|1576.6|1576.2|1576|23568
1620044400000|2021-05-03 12:20:00|1576.8|1576.4|1577.2|1577|1577.4|1577.2|1576.6|1576.4|24881
1620044700000|2021-05-03 12:25:00|1577|1576.8|1576.8|1576.6|1578|1577.6|1576.6|1576.4|17131
1620045000000|2021-05-03 12:30:00|1576.6|1576.4|1577.4|1577.2|1577.4|1577.2|1576.4|1576.2|13710
1620045300000|2021-05-03 12:35:00|1577.2|1577|1576.6|1576.2|1577.4|1577|1575.8|1575.6|110950
1620045600000|2021-05-03 12:40:00|1576.4|1576|1576.8|1576.4|1577|1576.8|1576.2|1576|17018
1620045900000|2021-05-03 12:45:00|1577|1576.6|1576.4|1576|1577|1576.6|1576.4|1576|10720
1620046200000|2021-05-03 12:50:00|1576.2|1576.2|1573.8|1573.6|1576.8|1576.4|1573.8|1573.6|70829
1620046500000|2021-05-03 12:55:00|1574.4|1573.8|1573.4|1573.2|1574.8|1574.6|1573.2|1573|30218
1620046800000|2021-05-03 13:00:00|1573.6|1573.4|1575|1574.8|1575.4|1575.2|1573.4|1573.2|19960
1620047100000|2021-05-03 13:05:00|1574.8|1574.6|1574.2|1574|1574.8|1574.6|1573.8|1573.6|21073
1620047400000|2021-05-03 13:10:00|1574.4|1574.2|1574.8|1574.6|1575|1574.8|1574.2|1574|20604
1620047700000|2021-05-03 13:15:00|1575|1574.8|1575.8|1575.6|1575.8|1575.6|1574.8|1574.6|25797
1620048000000|2021-05-03 13:20:00|1575.6|1575.4|1575.4|1575.2|1575.6|1575.4|1574.8|1574.6|33714
1620048300000|2021-05-03 13:25:00|1575.6|1575.4|1576.8|1576.4|1577.2|1577|1575.4|1575.2|39955
1620048600000|2021-05-03 13:30:00|1576.6|1576.6|1578.2|1577.8|1579.6|1579.2|1575|1574.8|303665
1620048900000|2021-05-03 13:35:00|1578|1577.6|1579.8|1579.4|1580|1579.8|1576.4|1576.2|118594
1620049200000|2021-05-03 13:40:00|1580|1579.6|1586.2|1585.4|1588.6|1588|1580|1579.6|305623
1620049500000|2021-05-03 13:45:00|1586|1585.6|1586.8|1586.2|1587.2|1586.8|1582.6|1582.2|120239
1620049800000|2021-05-03 13:50:00|1587|1586.4|1586.6|1586.2|1588.4|1588|1584.6|1584|97972
1620050100000|2021-05-03 13:55:00|1586.4|1586.4|1585.4|1585|1590.6|1590.2|1585.4|1584.8|106509
1620050400000|2021-05-03 14:00:00|1584.8|1584.8|1585.8|1585.4|1586|1585.6|1582.2|1581.6|103195
1620050700000|2021-05-03 14:05:00|1585.6|1585.2|1584.2|1583.8|1585.8|1585.4|1583.8|1583.4|74624
1620051000000|2021-05-03 14:10:00|1584.4|1584|1584.6|1584.4|1586.6|1586|1582.8|1582.6|74090
1620051300000|2021-05-03 14:15:00|1584.8|1584.6|1585|1584.6|1587.2|1587|1583.2|1583|123113
1620051600000|2021-05-03 14:20:00|1584.8|1584.4|1585.6|1585.4|1588.4|1588|1584.8|1584.4|153388
1620051900000|2021-05-03 14:25:00|1585.8|1585.2|1582.6|1582.4|1586.8|1586.4|1582.2|1582|108559
1620052200000|2021-05-03 14:30:00|1583.2|1582.2|1584.6|1584.2|1585.4|1585|1583|1582.2|71887
1620052500000|2021-05-03 14:35:00|1584.8|1584.4|1585.8|1585.4|1586.4|1586.2|1584.2|1583.8|49717
1620052800000|2021-05-03 14:40:00|1586|1585.6|1587.8|1587.4|1588.6|1588.4|1585.8|1585.6|82888
1620053100000|2021-05-03 14:45:00|1587.6|1587.2|1592.4|1592.2|1592.4|1592.2|1587.6|1587.2|94466
1620053400000|2021-05-03 14:50:00|1592.6|1592|1594.2|1593.8|1594.4|1594|1590.6|1590.2|82517
1620053700000|2021-05-03 14:55:00|1594|1594|1594.8|1594.6|1596.2|1595.8|1593.4|1593|86508
1620054000000|2021-05-03 15:00:00|1594.6|1594.4|1595.4|1595|1596.6|1596.4|1593.2|1593|95007
1620054300000|2021-05-03 15:05:00|1595.6|1595.2|1595|1594.8|1596.6|1596.2|1594.4|1594.2|82404
1620054600000|2021-05-03 15:10:00|1595.2|1594.6|1594.4|1594|1595.2|1594.8|1592.8|1592.4|82684
1620054900000|2021-05-03 15:15:00|1594.2|1593.8|1596|1595.6|1596|1595.8|1593.8|1593.6|94614
1620055200000|2021-05-03 15:20:00|1595.8|1595.8|1596.6|1596.4|1596.8|1596.6|1594.8|1594.4|125734
1620055500000|2021-05-03 15:25:00|1596.4|1596.2|1595.4|1594.8|1597.4|1597|1594.4|1594|125770
1620111600000|2021-05-04 07:00:00|1617|1615.2|1621.4|1620.6|1623|1622.6|1610.4|1610.2|613317
1620111900000|2021-05-04 07:05:00|1621.6|1620.8|1622|1621.4|1624|1623.8|1616.8|1616.4|204966
1620112200000|2021-05-04 07:10:00|1622.6|1621.6|1627.6|1627.4|1629.8|1629.4|1622.2|1621.6|343253
1620112500000|2021-05-04 07:15:00|1628|1627.6|1631|1630.8|1631.6|1631.4|1626|1625.6|201641
1620112800000|2021-05-04 07:20:00|1630.8|1630.6|1626.6|1626.2|1632.4|1632|1626.2|1625.8|116117
1620113100000|2021-05-04 07:25:00|1626.8|1626.4|1625.2|1624.8|1627.4|1627|1623.6|1623|47217
1620113400000|2021-05-04 07:30:00|1625|1624.6|1621.2|1620.8|1625.2|1624.6|1621|1620.6|118071
1620113700000|2021-05-04 07:35:00|1621|1620.6|1620.4|1620|1621.6|1621.2|1618.6|1618.4|60502
1620114000000|2021-05-04 07:40:00|1620.2|1619.8|1623.2|1623|1624|1623.8|1620|1619.4|56861
1620114300000|2021-05-04 07:45:00|1623|1622.8|1623|1622.8|1624|1623.8|1620.6|1620.2|65974
1620114600000|2021-05-04 07:50:00|1623.2|1623|1626|1625.6|1627.2|1626.8|1622.6|1622.2|137897
1620114900000|2021-05-04 07:55:00|1626.2|1625.8|1627|1626.8|1627.8|1627.6|1625.2|1624.8|64278
1620115200000|2021-05-04 08:00:00|1627.2|1627|1626.8|1626.4|1627.6|1627.2|1624.8|1624.6|60616
1620115500000|2021-05-04 08:05:00|1626.6|1626.6|1625.2|1624.8|1627.2|1627|1625|1624.8|59435
1620115800000|2021-05-04 08:10:00|1625.4|1625|1625.2|1625|1627|1626.8|1624.4|1624.2|74890
1620116100000|2021-05-04 08:15:00|1625|1624.8|1627.8|1627.4|1627.8|1627.6|1623.4|1623|122783
1620116400000|2021-05-04 08:20:00|1627.6|1627.6|1630.8|1630.4|1631|1630.8|1627.4|1627|139380
1620116700000|2021-05-04 08:25:00|1630.6|1630.6|1633|1632.6|1633|1632.6|1630|1629.6|43560
1620117000000|2021-05-04 08:30:00|1632.8|1632.4|1631.8|1631.6|1633.2|1633|1631.4|1631.2|84870
1620117300000|2021-05-04 08:35:00|1632|1631.8|1632.2|1631.8|1633.2|1633|1630.8|1630.4|91177
1620117600000|2021-05-04 08:40:00|1632|1631.6|1630|1629.8|1632|1631.8|1629.4|1629.2|44617
1620117900000|2021-05-04 08:45:00|1630.2|1630|1629.8|1629.6|1631.4|1631|1629.8|1629.6|64130
1620118200000|2021-05-04 08:50:00|1630|1629.8|1632|1631.6|1632.2|1632|1629.6|1629.2|170890
1620118500000|2021-05-04 08:55:00|1632.2|1631.8|1632.2|1632|1633.2|1633|1631.6|1631.4|66777
1620118800000|2021-05-04 09:00:00|1632|1631.8|1632.8|1632.6|1633|1632.8|1631|1630.6|63004
1620119100000|2021-05-04 09:05:00|1633|1632.8|1633|1632.8|1634|1633.8|1631.6|1631.4|99993
1620119400000|2021-05-04 09:10:00|1632.8|1632.6|1634.2|1634|1634.8|1634.6|1632.6|1632.2|62926
1620119700000|2021-05-04 09:15:00|1634|1633.8|1634.6|1634.2|1635.8|1635.4|1632.4|1632|139817
1620120000000|2021-05-04 09:20:00|1634.8|1634.4|1635.8|1635.6|1637|1636.6|1633.2|1633|283964
1620120300000|2021-05-04 09:25:00|1635.6|1635.4|1634.6|1634.4|1636.8|1636.4|1634.2|1633.8|54864
1620120600000|2021-05-04 09:30:00|1634.4|1634.2|1638.2|1638|1638.2|1638|1634.4|1634.2|112906
1620120900000|2021-05-04 09:35:00|1638.4|1638.2|1646.6|1646.4|1648.2|1648|1638.4|1638.2|351982
1620121200000|2021-05-04 09:40:00|1646.4|1646.2|1647.6|1647.4|1649.2|1649|1644.8|1644.4|197416
1620121500000|2021-05-04 09:45:00|1647.4|1647.2|1645.8|1645.6|1648|1647.6|1645.6|1645.4|197807
1620121800000|2021-05-04 09:50:00|1646|1645.8|1644.8|1644.4|1646.2|1646|1644.2|1643.8|96920
1620122100000|2021-05-04 09:55:00|1644.6|1644.6|1644|1643.6|1644.8|1644.6|1641.4|1641.2|78864
1620122400000|2021-05-04 10:00:00|1644.2|1643.8|1644.2|1644|1645.4|1645.2|1643|1642.8|77740
1620122700000|2021-05-04 10:05:00|1644|1643.8|1643.4|1643.2|1645.6|1645.4|1643.2|1643|69142
1620123000000|2021-05-04 10:10:00|1643.6|1643.4|1642.6|1642.4|1643.8|1643.6|1641.8|1641.6|52238
1620123300000|2021-05-04 10:15:00|1642.8|1642.6|1642.8|1642.6|1643.8|1643.6|1641.2|1641|55966
1620123600000|2021-05-04 10:20:00|1643|1642.8|1644.4|1644.2|1645.2|1645|1642.8|1642.6|123863
1620123900000|2021-05-04 10:25:00|1644.6|1644.4|1645.2|1645|1646|1645.8|1643.2|1642.8|54570
1620124200000|2021-05-04 10:30:00|1645|1644.8|1645|1644.8|1645.8|1645.4|1644.2|1644|73432
1620124500000|2021-05-04 10:35:00|1645.2|1644.6|1645.8|1645.6|1646.2|1646|1644.8|1644.6|65967
1620124800000|2021-05-04 10:40:00|1646|1645.8|1644.8|1644.6|1646.6|1646.4|1644.8|1644.6|56731
1620125100000|2021-05-04 10:45:00|1644.6|1644.4|1643.2|1643|1644.8|1644.6|1643.2|1643|33510
1620125400000|2021-05-04 10:50:00|1643.4|1643.2|1646|1645.8|1647.2|1647|1643.4|1643.2|96778
1620125700000|2021-05-04 10:55:00|1645.8|1645.6|1645.6|1645.4|1646|1645.8|1644.4|1644.2|101953
1620126000000|2021-05-04 11:00:00|1645.4|1645.2|1647.8|1647.4|1647.8|1647.6|1644.4|1644.2|91905
1620126300000|2021-05-04 11:05:00|1648|1647.6|1647.2|1647|1648.2|1648|1646.8|1646.6|156604
1620126600000|2021-05-04 11:10:00|1647|1646.8|1649|1648.6|1649.2|1649|1646.8|1646.6|152643
1620126900000|2021-05-04 11:15:00|1648.8|1648.8|1649.8|1649.6|1650|1649.8|1648|1647.8|148710
1620127200000|2021-05-04 11:20:00|1650|1649.8|1648.6|1648.4|1650.4|1650.2|1648.6|1648.2|110833
1620127500000|2021-05-04 11:25:00|1648.8|1648.6|1649.4|1649.2|1649.8|1649.6|1647.4|1647.2|46276
1620127800000|2021-05-04 11:30:00|1649.6|1649.4|1648.4|1648|1650|1649.8|1648.2|1647.8|77680
1620128100000|2021-05-04 11:35:00|1648.6|1648.2|1644.2|1644|1648.6|1648.4|1644.2|1644|94696
1620128400000|2021-05-04 11:40:00|1644|1643.8|1639|1638.6|1644|1643.8|1631.8|1631.6|262115
1620128700000|2021-05-04 11:45:00|1638.6|1638.4|1636.4|1636|1639.2|1638.8|1633.4|1633|127233
1620129000000|2021-05-04 11:50:00|1636.2|1635.8|1637.6|1637.2|1638.2|1637.8|1632.8|1632.6|96759
1620129300000|2021-05-04 11:55:00|1637.4|1637|1635.6|1635.2|1637.4|1637.2|1635.2|1635|64113
1620129600000|2021-05-04 12:00:00|1635.4|1635.4|1635.6|1635.2|1635.8|1635.6|1633.6|1633.2|81674
1620129900000|2021-05-04 12:05:00|1635.4|1635|1631.6|1631.4|1636.8|1636.6|1631.2|1631|189583
1620130200000|2021-05-04 12:10:00|1631.8|1631.6|1626.2|1626|1631.8|1631.6|1625.8|1625.6|254565
1620130500000|2021-05-04 12:15:00|1626|1625.8|1624.6|1624|1626.8|1626.4|1623.8|1623.4|90921
1620130800000|2021-05-04 12:20:00|1624.4|1624.2|1623.4|1623|1624.4|1624.2|1621|1620.8|101098
1620131100000|2021-05-04 12:25:00|1623.2|1622.8|1625.2|1624.8|1625.2|1624.8|1621.8|1621.4|108211
1620131400000|2021-05-04 12:30:00|1625|1624.6|1627.8|1627.6|1628.2|1628|1623.8|1623.4|109666
1620131700000|2021-05-04 12:35:00|1627.6|1627.4|1627.4|1627|1628.6|1628.4|1626.8|1626.6|110658
1620132000000|2021-05-04 12:40:00|1627.2|1626.8|1623.4|1623.2|1627.4|1627.2|1623.4|1623.2|99111
1620132300000|2021-05-04 12:45:00|1623.2|1623|1622.6|1622.4|1623.4|1623.2|1621.8|1621.6|66214
1620132600000|2021-05-04 12:50:00|1622.4|1622.2|1621.6|1621.2|1622.4|1622.2|1619.8|1619.6|112201
1620132900000|2021-05-04 12:55:00|1621.4|1621|1620.2|1620|1622.6|1622.4|1620.2|1620|58486
1620133200000|2021-05-04 13:00:00|1620|1619.8|1619.2|1618.8|1621.8|1621.4|1618.8|1618.6|103212
1620133500000|2021-05-04 13:05:00|1619|1618.6|1615.4|1615|1619|1618.8|1614.2|1614|123162
1620133800000|2021-05-04 13:10:00|1615.2|1614.8|1616.2|1615.8|1616.4|1616|1613.4|1613.2|136666
1620134100000|2021-05-04 13:15:00|1616|1615.6|1615.4|1615.2|1616.6|1616.4|1614.4|1614.2|81507
1620134400000|2021-05-04 13:20:00|1615.2|1615|1615|1614.6|1617.8|1617.4|1614.8|1614.4|59414
1620134700000|2021-05-04 13:25:00|1615.2|1614.8|1623.6|1623.2|1623.8|1623.4|1615.2|1614.6|125197
1620135000000|2021-05-04 13:30:00|1623.4|1623|1632.2|1631.6|1632.4|1632.2|1621.2|1620.8|362170
1620135300000|2021-05-04 13:35:00|1632|1631.4|1623.2|1623|1633.2|1632.8|1622.4|1622|194271
1620135600000|2021-05-04 13:40:00|1623.4|1623.2|1621|1620.8|1626.6|1626.2|1619.6|1619.4|262152
1620135900000|2021-05-04 13:45:00|1620.8|1620.6|1611.8|1611.4|1621.2|1621|1611.2|1611|257629
1620136200000|2021-05-04 13:50:00|1611.6|1611.2|1612.6|1612.2|1614|1613.6|1609|1608.6|259400
1620136500000|2021-05-04 13:55:00|1612.4|1612|1609.6|1609.2|1613.2|1613|1609.2|1609|167745
1620136800000|2021-05-04 14:00:00|1609.8|1609.6|1604.8|1604.6|1611|1610.8|1604.8|1604.4|135847
1620137100000|2021-05-04 14:05:00|1605|1604.8|1608|1607.6|1610|1609.8|1602.4|1602.2|124235
1620137400000|2021-05-04 14:10:00|1607.8|1607.8|1602.2|1601.8|1607.8|1607.8|1601|1600.6|202802
1620137700000|2021-05-04 14:15:00|1602|1601.6|1608.4|1608|1608.8|1608.6|1598.6|1598.2|378982
1620138000000|2021-05-04 14:20:00|1608.2|1607.8|1608.8|1608.2|1610|1609.4|1605.4|1605|170143
1620138300000|2021-05-04 14:25:00|1608.6|1608|1608.8|1608.2|1610.8|1610.6|1607.4|1607|169042
1620138600000|2021-05-04 14:30:00|1608.6|1608.4|1607.2|1606.8|1610.8|1610.4|1606.8|1606.4|154445
1620138900000|2021-05-04 14:35:00|1607.4|1607|1614.6|1614.4|1614.8|1614.4|1606.8|1606.6|209712
1620139200000|2021-05-04 14:40:00|1614.4|1614.2|1613.2|1613|1616.8|1616.4|1612.6|1612.4|201391
1620139500000|2021-05-04 14:45:00|1613|1612.8|1609.6|1609.4|1614.2|1614|1609.2|1609|191239
1620139800000|2021-05-04 14:50:00|1609.4|1609.2|1610|1609.6|1610|1609.6|1605.4|1605|97476
1620140100000|2021-05-04 14:55:00|1609.8|1609.8|1609.4|1609|1611.4|1611|1609.2|1609|170954
1620140400000|2021-05-04 15:00:00|1609.2|1608.8|1610.8|1610.6|1612.4|1612|1606.6|1606.2|161501
1620140700000|2021-05-04 15:05:00|1611|1610.8|1611|1610.6|1611.4|1611.2|1607.6|1607.4|153742
1620141000000|2021-05-04 15:10:00|1610.8|1610.4|1607.8|1607.4|1611.2|1610.8|1607.8|1607.4|155018
1620141300000|2021-05-04 15:15:00|1607.6|1607.6|1610.2|1610|1610.6|1610.2|1607.6|1607.4|93819
1620141600000|2021-05-04 15:20:00|1610|1609.8|1610|1609.8|1611|1610.6|1608.8|1608.4|160916
1620141900000|2021-05-04 15:25:00|1609.8|1609.6|1608.8|1608.2|1610|1609.8|1607.4|1607|191921
1620198000000|2021-05-05 07:00:00|1622.8|1622|1625.6|1625.4|1628.8|1628|1618.2|1616.2|568981
1620198300000|2021-05-05 07:05:00|1625.8|1625.6|1625.6|1625|1629|1628.6|1622|1621.4|252137
1620198600000|2021-05-05 07:10:00|1625.4|1625.2|1625.8|1625.2|1629.4|1629.2|1623.6|1623.2|166104
1620198900000|2021-05-05 07:15:00|1626|1625.4|1625.8|1625.4|1627.4|1627.2|1625|1624.6|206305
1620199200000|2021-05-05 07:20:00|1625.6|1625.2|1621.8|1621.2|1627|1626.6|1619|1618.6|186832
1620199500000|2021-05-05 07:25:00|1621.6|1621|1624.8|1624.4|1626.8|1626.4|1619.4|1619|106250
1620199800000|2021-05-05 07:30:00|1625|1624.8|1627.2|1626.8|1627.6|1627.4|1624.4|1624|78039
1620200100000|2021-05-05 07:35:00|1627.4|1627|1631|1630.6|1631.6|1630.8|1627.2|1627|139644
1620200400000|2021-05-05 07:40:00|1631.2|1630.8|1630.8|1630.6|1632|1631.6|1630.4|1630|81430
1620200700000|2021-05-05 07:45:00|1631|1630.8|1632.8|1632.6|1633|1632.8|1630.4|1630.2|86817
1620201000000|2021-05-05 07:50:00|1633|1632.8|1632.8|1632.2|1635|1634.8|1632.4|1632.2|97824
1620201300000|2021-05-05 07:55:00|1632.6|1632.4|1631.8|1631.6|1633.2|1633|1631|1630.6|40046
1620201600000|2021-05-05 08:00:00|1632|1631.8|1630.4|1630|1633.4|1633.2|1630.2|1630|57846
1620201900000|2021-05-05 08:05:00|1630.2|1629.8|1632|1631.8|1633|1632.6|1630|1629.8|73656
1620202200000|2021-05-05 08:10:00|1632.2|1632|1632.2|1632|1633.8|1633.4|1630|1629.8|67814
1620202500000|2021-05-05 08:15:00|1632.4|1632.2|1632.6|1632.4|1634|1633.8|1631.8|1631.6|35865
1620202800000|2021-05-05 08:20:00|1632.8|1632.6|1633|1632.8|1634.8|1634.4|1632.6|1632.4|67512
1620203100000|2021-05-05 08:25:00|1632.8|1632.6|1634.2|1633.8|1634.8|1634.4|1632.6|1632.4|79413
1620203400000|2021-05-05 08:30:00|1634|1633.6|1636.2|1635.8|1636.4|1636.2|1632.6|1632.4|106900
1620203700000|2021-05-05 08:35:00|1636.4|1636|1633|1632.6|1636.6|1636.2|1632.8|1632.2|82127
1620204000000|2021-05-05 08:40:00|1633.2|1632.8|1631.2|1631|1634.4|1634|1631.2|1631|177807
1620204300000|2021-05-05 08:45:00|1631.4|1631.2|1633.8|1633.4|1634|1633.8|1631.4|1631.2|81468
1620204600000|2021-05-05 08:50:00|1633.6|1633.6|1635.2|1634.8|1635.2|1635|1632.8|1632.4|54349
1620204900000|2021-05-05 08:55:00|1635|1635|1635.8|1635.6|1636.2|1636|1635|1634.8|582
1620205200000|2021-05-05 09:00:00|1635.6|1635.4|1636.4|1636.2|1636.6|1636.4|1635.2|1635|0
1620205500000|2021-05-05 09:05:00|1636.2|1636|1635.4|1635|1637.2|1637|1634.8|1634.6|0
1620205800000|2021-05-05 09:10:00|1635.2|1635.2|1635|1634.8|1635.8|1635.6|1634.2|1634|0
1620206100000|2021-05-05 09:15:00|1634.8|1634.6|1635.4|1635.2|1636|1635.6|1634.6|1634.4|634
1620206400000|2021-05-05 09:20:00|1635.2|1635|1635.2|1635|1636.4|1636.2|1634|1633.8|240
1620206700000|2021-05-05 09:25:00|1635.4|1634.8|1633.8|1633.4|1635.6|1635.2|1633.2|1633|3719
1620207000000|2021-05-05 09:30:00|1634|1633.6|1632.4|1632.2|1635|1634.8|1632.4|1632.2|669
1620207300000|2021-05-05 09:35:00|1632.2|1632|1631.2|1630.8|1632.2|1632|1629.2|1629|88
1620207600000|2021-05-05 09:40:00|1631|1630.6|1633.6|1633.2|1634|1633.8|1630.8|1630.6|866
1620207900000|2021-05-05 09:45:00|1633.4|1633.4|1633.2|1633|1634|1633.6|1632.4|1632.2|53
1620208200000|2021-05-05 09:50:00|1633|1632.8|1633.2|1632.8|1634.2|1633.8|1631.8|1631.6|61
1620208500000|2021-05-05 09:55:00|1633.4|1633|1630.8|1630.4|1634.6|1634.4|1630.6|1630.4|63
1620208800000|2021-05-05 10:00:00|1631|1630.6|1630.8|1630.6|1631.8|1631.6|1629.8|1629.6|30
1620209100000|2021-05-05 10:05:00|1631|1630.8|1628.4|1628.2|1631|1630.8|1628.4|1628.2|95
1620209400000|2021-05-05 10:10:00|1628|1627.8|1630.2|1630|1630.4|1630.2|1628|1627.8|26
1620209700000|2021-05-05 10:15:00|1630.4|1630.2|1628.8|1628.4|1630.8|1630.6|1628.2|1627.8|38
1620210000000|2021-05-05 10:20:00|1628.6|1628.2|1630|1629.8|1630.2|1630|1627.8|1627.4|97
1620210300000|2021-05-05 10:25:00|1630.2|1630|1630.8|1630.6|1631.4|1631|1629.6|1629.4|950000
1620210600000|2021-05-05 10:30:00|1630.6|1630.4|1630.2|1629.8|1631|1630.8|1629.8|1629.6|107
1620210900000|2021-05-05 10:35:00|1630|1629.6|1629.2|1629|1630.6|1630.4|1628.2|1628|69
1620211200000|2021-05-05 10:40:00|1629.4|1629.2|1628|1627.6|1629.6|1629.4|1626.8|1626.6|4147
1620211500000|2021-05-05 10:45:00|1627.8|1627.4|1628.6|1628.4|1629.4|1629.2|1627.6|1627.4|0
1620211800000|2021-05-05 10:50:00|1628.8|1628.6|1629|1628.8|1629.2|1629|1627.6|1627.4|279
1620212100000|2021-05-05 10:55:00|1629.2|1629|1627.2|1626.8|1629.4|1629.2|1626.4|1626.2|72
1620212400000|2021-05-05 11:00:00|1627|1627|1627|1626.8|1627.8|1627.4|1626.4|1626.2|17
1620212700000|2021-05-05 11:05:00|1627.2|1626.6|1625.6|1625.2|1627.4|1627.2|1624.2|1624|53
1620213000000|2021-05-05 11:10:00|1625.4|1625.4|1626|1625.8|1627|1626.6|1625.2|1625|60
1620213300000|2021-05-05 11:15:00|1625.8|1625.6|1624|1623.8|1625.8|1625.6|1622.8|1622.6|0
1620213600000|2021-05-05 11:20:00|1623.8|1623.6|1624|1623.8|1624.2|1624|1622.6|1622.4|0
1620213900000|2021-05-05 11:25:00|1623.8|1623.6|1624.4|1624.2|1625.4|1625.2|1623.6|1623.4|0
1620214200000|2021-05-05 11:30:00|1624.2|1624|1624.4|1624.2|1625|1624.8|1624|1623.8|0
1620214500000|2021-05-05 11:35:00|1624.6|1624.4|1621.8|1621.6|1625|1624.8|1621.8|1621.4|0
1620214800000|2021-05-05 11:40:00|1622|1621.8|1622|1621.8|1623.4|1623|1621.4|1621|2500000
1620215100000|2021-05-05 11:45:00|1622.2|1622|1620.8|1620.6|1622.2|1622|1620.8|1620.6|0
1620215400000|2021-05-05 11:50:00|1620.6|1620.4|1621.8|1621.4|1622|1621.8|1620.6|1620.4|0
1620215700000|2021-05-05 11:55:00|1621.6|1621.6|1623|1622.6|1623|1622.8|1621.6|1621.4|0
1620216000000|2021-05-05 12:00:00|1622.8|1622.4|1622.8|1622.4|1624.8|1624.6|1622.2|1622|0
1620216300000|2021-05-05 12:05:00|1622.6|1622.6|1622.2|1622|1623.4|1623.2|1621.8|1621.6|0
1620216600000|2021-05-05 12:10:00|1622|1621.8|1621.8|1621.4|1623.2|1623|1621.2|1621|2334
1620216900000|2021-05-05 12:15:00|1622|1621.6|1622.4|1622.2|1623.8|1623.4|1621.8|1621.4|0
1620217200000|2021-05-05 12:20:00|1622.6|1622.4|1622.8|1622.6|1623.8|1623.6|1622.2|1622|265
1620217500000|2021-05-05 12:25:00|1622.6|1622.4|1622.2|1621.8|1623.2|1623|1621.6|1621.4|0
1620217800000|2021-05-05 12:30:00|1622.4|1622|1622.6|1622.4|1624.2|1624|1622.2|1622|644
1620218100000|2021-05-05 12:35:00|1622.4|1622.2|1623.4|1623.2|1623.6|1623.2|1622.4|1622.2|768
1620218400000|2021-05-05 12:40:00|1623.8|1623.6|1628.2|1627.8|1628.4|1628|1623.8|1623.6|2106
1620218700000|2021-05-05 12:45:00|1628|1627.6|1625.2|1624.8|1628.2|1627.8|1624.6|1624.2|0
1620219000000|2021-05-05 12:50:00|1625|1624.6|1624.6|1624.2|1625|1624.6|1622.8|1622.6|576
1620219300000|2021-05-05 12:55:00|1624.4|1624.4|1625.8|1625.6|1629|1628.8|1624.4|1624.2|517
1620219600000|2021-05-05 13:00:00|1626|1625.8|1627|1626.8|1627.2|1627|1624.4|1624|0
1620219900000|2021-05-05 13:05:00|1627.2|1627|1625.6|1625.4|1628.8|1628.4|1625.4|1625|678
1620220200000|2021-05-05 13:10:00|1625.8|1625.6|1624.4|1624.2|1626.2|1626|1623.6|1623.4|0
1620220500000|2021-05-05 13:15:00|1624.2|1624|1623.2|1623|1625.4|1625|1623.2|1623|0
1620220800000|2021-05-05 13:20:00|1623|1622.8|1625|1624.8|1625.2|1624.8|1622.2|1622|0
1620221100000|2021-05-05 13:25:00|1624.8|1624.6|1627|1626.6|1627|1626.8|1624.8|1624.6|1000
1620221400000|2021-05-05 13:30:00|1626.8|1626.4|1623|1622.6|1627.2|1626.6|1620.4|1620.2|0
1620221700000|2021-05-05 13:35:00|1622.8|1622.4|1628.8|1628.4|1630|1629.8|1621.6|1621.2|0
1620222000000|2021-05-05 13:40:00|1628.6|1628.2|1633|1632.6|1635|1634.4|1626.8|1626.4|0
1620222300000|2021-05-05 13:45:00|1633.2|1632.8|1636.8|1636.4|1639.6|1639.2|1633.2|1632.8|184
1620222600000|2021-05-05 13:50:00|1637|1636.6|1640.8|1640.4|1643|1642.8|1636.4|1636|271
1620222900000|2021-05-05 13:55:00|1640.6|1640.2|1639.6|1639.4|1643.2|1642.8|1638|1637.6|1092
1620223200000|2021-05-05 14:00:00|1640.2|1639.6|1639.8|1639.6|1642|1641.4|1638.6|1638.2|0
1620223500000|2021-05-05 14:05:00|1639.4|1639.4|1637.4|1637|1639.4|1639.4|1633.2|1632.8|0
1620223800000|2021-05-05 14:10:00|1637.2|1636.8|1640|1639.6|1641|1640.8|1635.8|1635.6|3053
1620224100000|2021-05-05 14:15:00|1639.8|1639.4|1644.4|1644|1644.6|1644.2|1638.4|1638|1872
1620224400000|2021-05-05 14:20:00|1644.2|1643.8|1645|1644.6|1646.8|1646.2|1644|1643.4|0
1620224700000|2021-05-05 14:25:00|1644.8|1644.8|1646.4|1646|1646.8|1646.4|1642.8|1642.6|0
1620225000000|2021-05-05 14:30:00|1646.6|1646.2|1648.6|1648.2|1650|1649.8|1645.2|1645|4513
1620225300000|2021-05-05 14:35:00|1648.8|1648|1650.2|1649.6|1650.8|1650.6|1647.4|1647|0
1620225600000|2021-05-05 14:40:00|1650|1649.8|1650|1649.6|1652|1651.8|1649.2|1649|0
1620225900000|2021-05-05 14:45:00|1649.8|1649.8|1648|1647.6|1650.4|1650|1644.8|1644.4|0
1620226200000|2021-05-05 14:50:00|1648.2|1647.8|1650|1649.8|1650.4|1650.2|1646.2|1646|1191
1620226500000|2021-05-05 14:55:00|1650.2|1650|1647.8|1647.4|1651|1650.6|1647.4|1647.2|666
1620226800000|2021-05-05 15:00:00|1648|1647.6|1646.4|1646|1649.4|1649|1646|1645.8|85
1620227100000|2021-05-05 15:05:00|1646.6|1646.2|1646|1645.8|1648.2|1647.8|1645.2|1645|77
1620227400000|2021-05-05 15:10:00|1646.2|1646|1647.4|1647|1649|1648.6|1646|1645.8|2201
1620227700000|2021-05-05 15:15:00|1647.2|1647.2|1648|1647.8|1649.8|1649.6|1647.2|1647|0
1620228000000|2021-05-05 15:20:00|1648.2|1648|1647.8|1647.6|1650|1649.8|1647.8|1647.4|0
1620228300000|2021-05-05 15:25:00|1648|1647.8|1647|1646.6|1648.8|1648.4|1646.2|1646|1852
1620284400000|2021-05-06 07:00:00|1655.4|1652.4|1661|1660.4|1661|1660.6|1652.6|1652.2|422113
1620284700000|2021-05-06 07:05:00|1661.2|1660.6|1660.8|1660.4|1663|1662.4|1655.8|1655|233431
1620285000000|2021-05-06 07:10:00|1661|1660.6|1662.6|1662.2|1664|1662.6|1657|1656|209736
1620285300000|2021-05-06 07:15:00|1662.8|1662|1662.6|1662.2|1665|1664.6|1661.6|1661|95895
1620285600000|2021-05-06 07:20:00|1663|1662.4|1665.2|1664.8|1666.6|1666.2|1659.8|1659.4|132981
1620285900000|2021-05-06 07:25:00|1665|1664.6|1668.4|1668|1670|1669.6|1664.8|1664.4|243985
1620286200000|2021-05-06 07:30:00|1668.2|1667.8|1664.6|1664.2|1669.8|1669.2|1663.6|1663.2|116561
1620286500000|2021-05-06 07:35:00|1664.8|1664.4|1661|1660.6|1665|1664.6|1660.2|1660|132699
1620286800000|2021-05-06 07:40:00|1660.8|1660.4|1662|1661.8|1663.2|1662.8|1660.4|1660.2|81022
1620287100000|2021-05-06 07:45:00|1662.2|1662|1667.2|1666.6|1667.2|1666.8|1662|1661.8|113257
1620287400000|2021-05-06 07:50:00|1667|1666.8|1666|1665.8|1667.6|1667.2|1665|1664.8|81820
1620287700000|2021-05-06 07:55:00|1666.2|1666|1666.2|1666|1668.2|1668|1665|1664.6|56798
1620288000000|2021-05-06 08:00:00|1666|1665.8|1666.6|1666.2|1667.6|1667.4|1665.2|1664.8|114789
1620288300000|2021-05-06 08:05:00|1666.4|1666.4|1668.8|1668.4|1669.6|1669.2|1664.8|1664.4|247730
1620288600000|2021-05-06 08:10:00|1668.6|1668.6|1668|1667.6|1669.4|1669|1667|1666.6|79952
1620288900000|2021-05-06 08:15:00|1668.2|1667.8|1669.4|1669|1670|1669.6|1667.2|1667|108153
1620289200000|2021-05-06 08:20:00|1669.2|1669.2|1672|1671.4|1672|1671.4|1669.2|1669|74554
1620289500000|2021-05-06 08:25:00|1671.8|1671.6|1671.6|1671.4|1672.4|1672.2|1670.2|1670|55079
1620289800000|2021-05-06 08:30:00|1671.4|1671.2|1668.4|1668.2|1671.6|1671.4|1668.2|1668|53681
1620290100000|2021-05-06 08:35:00|1668.6|1668.4|1667.4|1667|1670.8|1670.4|1667.2|1666.8|83587
1620290400000|2021-05-06 08:40:00|1667.2|1666.6|1665|1664.6|1667.2|1666.8|1664|1663.8|73774
1620290700000|2021-05-06 08:45:00|1665.2|1664.8|1660|1659.4|1665.2|1665|1657.6|1657.4|129537
1620291000000|2021-05-06 08:50:00|1659.8|1659.6|1658|1657.6|1660|1659.8|1657.6|1657.2|112624
1620291300000|2021-05-06 08:55:00|1657.8|1657.4|1657|1656.8|1657.8|1657.4|1655.8|1655.4|78018
1620291600000|2021-05-06 09:00:00|1657.2|1656.6|1661.2|1660.8|1661.2|1661|1656.8|1656.4|76332
1620291900000|2021-05-06 09:05:00|1661|1660.6|1662.2|1662|1662.6|1662.4|1660.4|1660|66389
1620292200000|2021-05-06 09:10:00|1662|1661.8|1657.4|1657|1662|1661.8|1657|1656.8|125630
1620292500000|2021-05-06 09:15:00|1657.2|1656.8|1652.4|1651.8|1657.4|1657.2|1651|1650.8|114881
1620292800000|2021-05-06 09:20:00|1652.2|1652|1651.4|1651|1652.4|1652|1649.2|1649|111081
1620293100000|2021-05-06 09:25:00|1651.2|1651.2|1655|1654.4|1656.8|1656.4|1650.6|1650.2|72453
1620293400000|2021-05-06 09:30:00|1654.8|1654.2|1651.6|1651.4|1654.8|1654.2|1651.2|1650.8|100087
1620293700000|2021-05-06 09:35:00|1651.4|1651.2|1652.6|1652.2|1653|1652.6|1650|1649.8|85605
1620294000000|2021-05-06 09:40:00|1652.8|1652.4|1650.4|1650.2|1653.8|1653.4|1649.6|1649.2|115134
1620294300000|2021-05-06 09:45:00|1650.6|1650.4|1653|1652.8|1653.6|1653.2|1650.6|1650.4|67738
1620294600000|2021-05-06 09:50:00|1652.8|1652.6|1652.4|1652|1654.8|1654.4|1651.4|1651.2|84457
1620294900000|2021-05-06 09:55:00|1652.6|1652.2|1653.8|1653.4|1655.2|1655|1652.4|1652.2|63410
1620295200000|2021-05-06 10:00:00|1653.6|1653.2|1656.4|1656|1656.4|1656|1651.2|1651|50449
1620295500000|2021-05-06 10:05:00|1656.2|1655.8|1661.2|1660.8|1662|1661.8|1656|1655.8|110695
1620295800000|2021-05-06 10:10:00|1661|1660.6|1659.2|1659|1661|1660.8|1658.8|1658.4|89870
1620296100000|2021-05-06 10:15:00|1659|1658.8|1660.4|1660|1660.4|1660|1657.2|1656.8|33574
1620296400000|2021-05-06 10:20:00|1660.2|1659.8|1658|1657.6|1660.6|1660.2|1657.2|1656.8|53879
1620296700000|2021-05-06 10:25:00|1657.8|1657.4|1654.4|1654|1657.8|1657.4|1654|1653.8|58604
1620297000000|2021-05-06 10:30:00|1654.2|1654.2|1657.6|1657.2|1657.8|1657.4|1654.2|1654|29279
1620297300000|2021-05-06 10:35:00|1657.8|1657.4|1659.6|1659|1661|1660.6|1657.6|1657.4|44084
1620297600000|2021-05-06 10:40:00|1659.4|1659.2|1656.6|1656.4|1660.2|1660|1656.2|1655.8|51402
1620297900000|2021-05-06 10:45:00|1656.4|1656|1655|1654.8|1658|1657.6|1654.2|1653.8|68246
1620298200000|2021-05-06 10:50:00|1654.8|1654.6|1652.6|1652.2|1655|1654.6|1652|1651.6|33349
1620298500000|2021-05-06 10:55:00|1652.8|1652.4|1650|1649.6|1653|1652.8|1648.4|1648|122581
1620298800000|2021-05-06 11:00:00|1649.8|1649.4|1652.6|1652.2|1652.8|1652.6|1648.8|1648|162607
1620299100000|2021-05-06 11:05:00|1652.4|1652.4|1653|1652.6|1653.6|1653.4|1649.6|1649.2|86070
1620299400000|2021-05-06 11:10:00|1652.8|1652.4|1651.2|1650.8|1653.2|1652.8|1650.8|1650.4|44297
1620299700000|2021-05-06 11:15:00|1651|1651|1649.6|1649.2|1652.8|1652.6|1649.6|1649|84115
1620300000000|2021-05-06 11:20:00|1649.4|1649.4|1652.4|1652.2|1652.8|1652.4|1649.4|1649.2|84170
1620300300000|2021-05-06 11:25:00|1652.2|1652|1654.8|1654.4|1655.6|1655.4|1651.4|1651|44842
1620300600000|2021-05-06 11:30:00|1654.6|1654.2|1651.2|1651|1655.6|1655.4|1651.2|1650.8|58600
1620300900000|2021-05-06 11:35:00|1651.4|1650.8|1651|1650.6|1652.2|1651.8|1650|1649.6|36541
1620301200000|2021-05-06 11:40:00|1650.8|1650.4|1651|1650.8|1652|1651.6|1649.6|1649.4|37488
1620301500000|2021-05-06 11:45:00|1650.8|1650.6|1652.4|1652|1652.6|1652|1649.8|1649.6|110362
1620301800000|2021-05-06 11:50:00|1652.6|1652.2|1653.2|1652.8|1653.6|1653.2|1651.4|1651.2|44079
1620302100000|2021-05-06 11:55:00|1653|1652.6|1654.8|1654.6|1655|1654.8|1652.2|1651.8|62967
1620302400000|2021-05-06 12:00:00|1655|1654.8|1654.2|1654|1655.8|1655.6|1653.6|1653.2|49317
1620302700000|2021-05-06 12:05:00|1654|1653.8|1650.6|1650.2|1654.2|1653.8|1650|1649.8|39697
1620303000000|2021-05-06 12:10:00|1650.4|1650|1648.8|1648.6|1651.4|1651.2|1648.8|1648.6|44118
1620303300000|2021-05-06 12:15:00|1648.6|1648.4|1647.6|1647.2|1650|1649.8|1647.6|1647.2|78465
1620303600000|2021-05-06 12:20:00|1647.4|1647|1648.2|1647.8|1649|1648.8|1646.6|1646.4|45301
1620303900000|2021-05-06 12:25:00|1648.4|1648|1648.2|1648|1648.8|1648.6|1647.4|1647|42418
1620304200000|2021-05-06 12:30:00|1648.4|1648.2|1651|1650.6|1651|1650.6|1648.4|1648.2|25699
1620304500000|2021-05-06 12:35:00|1650.8|1650.4|1652.2|1652|1652.2|1652|1650.2|1650|34945
1620304800000|2021-05-06 12:40:00|1652.4|1651.8|1651.6|1651.2|1652.8|1652.4|1651|1650.6|38399
1620305100000|2021-05-06 12:45:00|1651.8|1651.4|1652.2|1652|1653.2|1653|1651.4|1651.2|41422
1620305400000|2021-05-06 12:50:00|1652.4|1652.2|1651.2|1651|1653.4|1653|1651.2|1650.8|40331
1620305700000|2021-05-06 12:55:00|1651|1650.8|1650.2|1649.8|1651.4|1651|1649.6|1649.4|46504
1620306000000|2021-05-06 13:00:00|1650|1650|1652.2|1651.8|1653.2|1653|1650|1650|37026
1620306300000|2021-05-06 13:05:00|1652|1651.6|1649.8|1649.6|1652.2|1652|1649.8|1649.6|35286
1620306600000|2021-05-06 13:10:00|1650|1649.8|1649.4|1649.2|1651.4|1651.2|1649.2|1649|96905
1620306900000|2021-05-06 13:15:00|1649.6|1649.4|1653.4|1653|1653.4|1653.2|1649|1648.8|47990
1620307200000|2021-05-06 13:20:00|1653.2|1652.8|1651|1650.8|1654.4|1654.2|1650.6|1650.4|64223
1620307500000|2021-05-06 13:25:00|1651.2|1651|1653.2|1652.8|1654.8|1654.6|1651.2|1651|131232
1620307800000|2021-05-06 13:30:00|1653|1652.6|1645|1644.4|1655|1654.8|1643.6|1643.2|453129
1620308100000|2021-05-06 13:35:00|1644.4|1644.2|1652.2|1652|1657|1656.4|1644|1643.4|237401
1620308400000|2021-05-06 13:40:00|1652|1651.8|1646.4|1646|1653.2|1652.8|1646|1645.6|136279
1620308700000|2021-05-06 13:45:00|1646.2|1645.8|1643.6|1643.2|1651|1650.4|1643.4|1643|132823
1620309000000|2021-05-06 13:50:00|1643.4|1643|1645.6|1645.2|1647|1646.6|1642.8|1642.4|118647
1620309300000|2021-05-06 13:55:00|1645.8|1645|1642|1641.6|1645.8|1645.4|1641.6|1641.4|126841
1620309600000|2021-05-06 14:00:00|1641.8|1641.4|1639.2|1638.6|1641.8|1641.4|1636.6|1636.2|131280
1620309900000|2021-05-06 14:05:00|1639|1638.4|1636.4|1636|1639.8|1639.4|1635.8|1635.6|80673
1620310200000|2021-05-06 14:10:00|1636.6|1636.4|1640.6|1640|1642.6|1642.4|1636.6|1636.2|97737
1620310500000|2021-05-06 14:15:00|1640.4|1639.8|1635.8|1635.4|1640.6|1640.4|1635.2|1635|118658
1620310800000|2021-05-06 14:20:00|1635.6|1635.2|1637.6|1637|1639|1638.6|1633|1632.8|124450
1620311100000|2021-05-06 14:25:00|1637.4|1636.8|1641.8|1641.4|1642.4|1641.8|1635.6|1635.4|161823
1620311400000|2021-05-06 14:30:00|1641.6|1641.2|1642|1641.6|1643|1642.8|1639.8|1639.4|99955
1620311700000|2021-05-06 14:35:00|1642.2|1641.8|1644.2|1643.8|1644.6|1644.4|1640.4|1640|181813
1620312000000|2021-05-06 14:40:00|1644.4|1644|1646.4|1646.2|1646.6|1646.2|1642.6|1642.2|144060
1620312300000|2021-05-06 14:45:00|1646.6|1646.4|1642.6|1642.4|1648.4|1648|1642.4|1642|130506
1620312600000|2021-05-06 14:50:00|1642.8|1642.6|1645.4|1645|1645.8|1645.6|1642.8|1642.4|129557
1620312900000|2021-05-06 14:55:00|1645.2|1644.8|1644.2|1643.8|1645.6|1645.2|1642|1641.8|130756
1620313200000|2021-05-06 15:00:00|1644.4|1644|1642.4|1642.2|1645|1644.6|1641.4|1641.2|107929
1620313500000|2021-05-06 15:05:00|1642.6|1642.4|1645.4|1645|1645.4|1645.2|1641|1640.8|138676
1620313800000|2021-05-06 15:10:00|1645.6|1645.2|1646.4|1646|1647.6|1647.2|1645|1644.8|165431
1620314100000|2021-05-06 15:15:00|1646.6|1646.2|1650.2|1649.8|1650.4|1650|1645.4|1645|253283
1620314400000|2021-05-06 15:20:00|1650|1649.6|1647.6|1647.2|1650.8|1650.6|1647.2|1647|453528
1620314700000|2021-05-06 15:25:00|1647.8|1647.4|1646.8|1646.6|1647.8|1647.6|1645.6|1645.4|723875
1620370800000|2021-05-07 07:00:00|1667|1666.8|1669.8|1669|1673|1672.6|1665.4|1664.2|375193
1620371100000|2021-05-07 07:05:00|1670|1669.2|1668.8|1668.2|1670.8|1669.8|1663|1662.4|107301
1620371400000|2021-05-07 07:10:00|1668.4|1668|1665.6|1665|1671.2|1671|1665.2|1665|67935
1620371700000|2021-05-07 07:15:00|1665.8|1665.2|1668.2|1667.6|1669.6|1669.4|1661.2|1660.6|202828
1620372000000|2021-05-07 07:20:00|1668|1667.4|1668.4|1668|1669.6|1669.2|1666.4|1666|91488
1620372300000|2021-05-07 07:25:00|1668.2|1667.8|1668|1667.8|1668.8|1668.6|1665.8|1665.2|76750
1620372600000|2021-05-07 07:30:00|1668.2|1667.6|1668|1667.8|1668.8|1668.4|1666|1665.6|147586
1620372900000|2021-05-07 07:35:00|1667.8|1667.6|1670.2|1669.8|1672|1671.6|1666.4|1666|184568
1620373200000|2021-05-07 07:40:00|1670.4|1670|1669.8|1669.4|1671.4|1671|1669|1668.6|132847
1620373500000|2021-05-07 07:45:00|1669.6|1669.2|1668.8|1668.2|1670|1669.8|1667.4|1667.2|109118
1620373800000|2021-05-07 07:50:00|1668.6|1668.4|1669.6|1669.2|1669.8|1669.6|1666.6|1666.4|52510
1620374100000|2021-05-07 07:55:00|1669.8|1669.4|1672|1671.6|1672.6|1672.2|1669.8|1669.4|182651
1620374400000|2021-05-07 08:00:00|1671.8|1671.8|1672.4|1672|1673.4|1673.2|1670.2|1669.8|187909
1620374700000|2021-05-07 08:05:00|1672.6|1672.2|1671.8|1671.4|1674.2|1674|1671|1670.8|364593
1620375000000|2021-05-07 08:10:00|1671.6|1671.2|1670.6|1670.4|1671.8|1671.4|1669.8|1669.6|65557
1620375300000|2021-05-07 08:15:00|1670.4|1670.2|1668.2|1667.8|1670.8|1670.4|1668|1667.8|63889
1620375600000|2021-05-07 08:20:00|1668.4|1668|1667|1666.8|1668.6|1668.4|1666.8|1666.6|92373
1620375900000|2021-05-07 08:25:00|1666.8|1666.6|1666.8|1666.6|1667|1666.8|1665.4|1665.2|72883
1620376200000|2021-05-07 08:30:00|1667|1666.4|1668|1667.6|1669.6|1669.2|1666.6|1666.2|65600
1620376500000|2021-05-07 08:35:00|1667.8|1667.8|1668|1667.8|1668.6|1668.2|1667.4|1667.2|14006
1620376800000|2021-05-07 08:40:00|1668.2|1668|1669.4|1669|1669.4|1669.2|1667.4|1667|28237
1620377100000|2021-05-07 08:45:00|1669.6|1669.2|1670|1669.8|1670.4|1670.2|1669|1668.8|72487
1620377400000|2021-05-07 08:50:00|1670.2|1670|1670.4|1670|1670.6|1670.2|1669.4|1669.2|33459
1620377700000|2021-05-07 08:55:00|1670.6|1670.2|1669.6|1669.2|1670.6|1670.2|1668.6|1668.4|80748
1620378000000|2021-05-07 09:00:00|1669.8|1669.4|1666.6|1666.2|1669.8|1669.6|1666.4|1666|43578
1620378300000|2021-05-07 09:05:00|1666.4|1666|1669.8|1669.6|1670.4|1670.2|1665.6|1665.2|58608
1620378600000|2021-05-07 09:10:00|1670|1669.8|1668.6|1668.2|1670.4|1670|1668|1667.8|38717
1620378900000|2021-05-07 09:15:00|1668.4|1668.4|1667.8|1667.6|1669|1668.6|1667.6|1667.4|50746
1620379200000|2021-05-07 09:20:00|1668|1667.8|1668.4|1668|1669.2|1669|1667.8|1667.6|69637
1620379500000|2021-05-07 09:25:00|1668.2|1667.8|1668|1667.8|1669.2|1669|1667.4|1667.2|93380
1620379800000|2021-05-07 09:30:00|1667.8|1667.6|1667.2|1666.8|1669|1668.8|1666.6|1666.4|139523
1620380100000|2021-05-07 09:35:00|1667|1667|1667|1666.8|1667.2|1667|1664.8|1664.6|102941
1620380400000|2021-05-07 09:40:00|1667.2|1667|1669|1668.6|1669.2|1669|1667.2|1667|36028
1620380700000|2021-05-07 09:45:00|1669.2|1668.8|1669.4|1669.2|1670.2|1670|1668.2|1668|78435
1620381000000|2021-05-07 09:50:00|1669.6|1669.4|1668.8|1668.6|1670.2|1670|1668|1667.8|185526
1620381300000|2021-05-07 09:55:00|1668.6|1668.4|1669.4|1669|1669.6|1669.2|1668|1667.8|53081
1620381600000|2021-05-07 10:00:00|1669.6|1669.2|1669.4|1669|1670.2|1670|1668.4|1668.2|33592
1620381900000|2021-05-07 10:05:00|1669.2|1668.8|1670|1669.8|1670.2|1670|1668.6|1668.4|34913
1620382200000|2021-05-07 10:10:00|1669.8|1669.6|1670|1669.8|1670.2|1670|1669.2|1669|56787
1620382500000|2021-05-07 10:15:00|1670.2|1669.6|1670.8|1670.6|1671|1670.8|1669.2|1669|41395
1620382800000|2021-05-07 10:20:00|1671|1670.8|1669.8|1669.4|1671|1670.8|1666.6|1666.4|124748
1620383100000|2021-05-07 10:25:00|1669.6|1669.6|1667.6|1667.4|1670.2|1670|1667.4|1667.2|79941
1620383400000|2021-05-07 10:30:00|1667.8|1667.2|1669|1668.8|1669.2|1669|1667|1666.8|59735
1620383700000|2021-05-07 10:35:00|1669.2|1669|1670|1669.8|1670.2|1670|1668.4|1668.2|65331
1620384000000|2021-05-07 10:40:00|1670.2|1670|1670.8|1670.6|1670.8|1670.6|1669.4|1669.2|67481
1620384300000|2021-05-07 10:45:00|1671|1670.8|1672.4|1672.2|1672.4|1672.2|1671|1670.8|56127
1620384600000|2021-05-07 10:50:00|1672.2|1672|1671.6|1671.2|1673.2|1673|1670.8|1670.6|62698
1620384900000|2021-05-07 10:55:00|1671.4|1671|1670|1669.6|1671.4|1671|1669.8|1669.4|82699
1620385200000|2021-05-07 11:00:00|1669.8|1669.4|1669.2|1668.8|1670.2|1670|1668.2|1668|148115
1620385500000|2021-05-07 11:05:00|1669|1668.6|1668.8|1668.6|1669|1668.6|1668|1667.8|43076
1620385800000|2021-05-07 11:10:00|1669|1668.8|1667.6|1667.4|1669|1668.8|1667|1666.8|157483
1620386100000|2021-05-07 11:15:00|1667.4|1667.2|1666.6|1666.4|1667.8|1667.6|1666.2|1666|199150
1620386400000|2021-05-07 11:20:00|1666.8|1666.6|1666|1665.6|1667|1666.6|1665.6|1665.4|47444
1620386700000|2021-05-07 11:25:00|1665.8|1665.8|1666.6|1666.4|1667.4|1667|1665.4|1665.2|54050
1620387000000|2021-05-07 11:30:00|1666.4|1666.2|1668.6|1668.2|1668.6|1668.4|1666.4|1666.2|53888
1620387300000|2021-05-07 11:35:00|1668.4|1668.4|1667.4|1667.2|1668.8|1668.6|1666.4|1666.2|30542
1620387600000|2021-05-07 11:40:00|1667.6|1667.4|1667.4|1667|1667.8|1667.6|1667|1666.6|45969
1620387900000|2021-05-07 11:45:00|1667.6|1667.2|1667.8|1667.4|1668|1667.6|1666.8|1666.4|46253
1620388200000|2021-05-07 11:50:00|1667.6|1667.2|1667.8|1667.6|1668.2|1668|1666.2|1666|46977
1620388500000|2021-05-07 11:55:00|1668|1667.8|1667.6|1667.2|1668.6|1668.2|1666|1665.8|80133
1620388800000|2021-05-07 12:00:00|1667.4|1667|1666.4|1666.2|1667.4|1667.2|1666|1665.8|61535
1620389100000|2021-05-07 12:05:00|1666.2|1666|1666.2|1665.8|1666.4|1666.2|1664.6|1664.4|70466
1620389400000|2021-05-07 12:10:00|1666|1665.6|1666.8|1666.4|1667|1666.8|1665.6|1665.2|53926
1620389700000|2021-05-07 12:15:00|1666.6|1666.2|1665|1664.8|1666.6|1666.2|1664|1663.8|89103
1620390000000|2021-05-07 12:20:00|1665.2|1664.6|1664.8|1664.4|1665.4|1665|1664|1663.6|79957
1620390300000|2021-05-07 12:25:00|1664.6|1664.6|1666.8|1666.4|1667|1666.8|1664.6|1664.6|76630
1620390600000|2021-05-07 12:30:00|1666.6|1666.2|1654.2|1653.8|1667|1666.2|1652.8|1652.4|335096
1620390900000|2021-05-07 12:35:00|1654|1653.6|1655.8|1655.4|1660.6|1660|1654|1653.6|132294
1620391200000|2021-05-07 12:40:00|1656|1655.6|1651.8|1651.6|1657.2|1656.8|1650.8|1650.4|109408
1620391500000|2021-05-07 12:45:00|1651.6|1651.2|1650.4|1650|1652.4|1652.2|1645.2|1645|202028
1620391800000|2021-05-07 12:50:00|1650.6|1650.2|1656.2|1655.8|1656.4|1656.2|1650.6|1650.2|84102
1620392100000|2021-05-07 12:55:00|1656|1655.6|1652.4|1652.2|1656.4|1656.2|1652|1651.4|75874
1620392400000|2021-05-07 13:00:00|1652.2|1652|1651|1650.4|1654.2|1654|1650.6|1650|31455
1620392700000|2021-05-07 13:05:00|1651.2|1650.6|1650.2|1650|1652|1651.6|1648.8|1648.4|74067
1620393000000|2021-05-07 13:10:00|1650.4|1650.2|1653|1652.8|1653|1652.8|1649.8|1649.4|30708
1620393300000|2021-05-07 13:15:00|1652.8|1652.6|1653.4|1653|1654.8|1654.6|1652.6|1652.2|25993
1620393600000|2021-05-07 13:20:00|1653.2|1652.8|1650|1649.8|1653.2|1652.8|1649.6|1649.2|45574
1620393900000|2021-05-07 13:25:00|1650.2|1650|1646|1645.6|1650.4|1650.2|1645.6|1645.2|104209
1620394200000|2021-05-07 13:30:00|1645.8|1645.4|1649|1648.6|1649.2|1648.6|1641.4|1641|214041
1620394500000|2021-05-07 13:35:00|1649.2|1648.8|1655.8|1655.2|1656.2|1655.8|1649.2|1648.8|244657
1620394800000|2021-05-07 13:40:00|1656|1655.4|1662.6|1662.2|1663.8|1663.6|1656|1655.4|320678
1620395100000|2021-05-07 13:45:00|1662.8|1662.4|1668.4|1668.2|1669.2|1669|1662.6|1662.2|261201
1620395400000|2021-05-07 13:50:00|1668.6|1668|1669|1668.6|1669.6|1669.4|1666|1665.6|177463
1620395700000|2021-05-07 13:55:00|1668.8|1668.4|1668.8|1668.2|1669.4|1669.2|1665.6|1665.4|170430
1620396000000|2021-05-07 14:00:00|1668.6|1668.4|1668.2|1667.8|1671.4|1671.2|1667.4|1667.2|230587
1620396300000|2021-05-07 14:05:00|1668.4|1668|1666.8|1666.4|1669.4|1669|1664.6|1664.4|140416
1620396600000|2021-05-07 14:10:00|1666.6|1666.2|1668.6|1668.4|1669.8|1669.4|1664.2|1663.8|154799
1620396900000|2021-05-07 14:15:00|1668.8|1668.6|1664.4|1664|1669.2|1668.8|1663|1662.6|165392
1620397200000|2021-05-07 14:20:00|1664.2|1663.8|1657.8|1657.6|1665.2|1665|1656|1655.6|159712
1620397500000|2021-05-07 14:25:00|1658|1657.4|1655|1654.8|1658.8|1658.4|1654.4|1654.2|100493
1620397800000|2021-05-07 14:30:00|1655.2|1655|1657.2|1657|1657.6|1657.4|1654.4|1654.2|107523
1620398100000|2021-05-07 14:35:00|1657|1656.8|1659.4|1659|1659.4|1659|1656|1655.6|91464
1620398400000|2021-05-07 14:40:00|1659.6|1659.2|1663|1662.6|1663.4|1663|1659.4|1659|122671
1620398700000|2021-05-07 14:45:00|1663.2|1662.8|1665.4|1664.8|1665.6|1665.4|1662.4|1662|134302
1620399000000|2021-05-07 14:50:00|1665.6|1665|1667|1666.6|1667.4|1667.2|1664.6|1664.4|87261
1620399300000|2021-05-07 14:55:00|1667.2|1666.8|1664.4|1664|1667.6|1667.2|1662.4|1662|175380
1620399600000|2021-05-07 15:00:00|1664.2|1664.2|1659.4|1659|1664.4|1664.2|1658.4|1658.2|131080
1620399900000|2021-05-07 15:05:00|1659.2|1658.8|1657.2|1656.8|1660.2|1659.8|1657|1656.8|126238
1620400200000|2021-05-07 15:10:00|1657.4|1657|1658.4|1658|1658.6|1658.4|1655.8|1655.6|119124
1620400500000|2021-05-07 15:15:00|1658.6|1658.2|1658|1657.6|1659.8|1659.6|1657|1656.8|180755
1620400800000|2021-05-07 15:20:00|1658.2|1657.8|1656.8|1656.6|1658.6|1658.4|1656.8|1656.4|108993
1620401100000|2021-05-07 15:25:00|1657|1656.8|1658.4|1657.8|1658.8|1658.6|1656.6|1656.4|151994
1620630000000|2021-05-10 07:00:00|1681|1680.2|1684.8|1683.8|1688.8|1688|1680.6|1680|666613
1620630300000|2021-05-10 07:05:00|1685|1684|1684|1683.2|1687|1686.2|1678.6|1678.2|204889
1620630600000|2021-05-10 07:10:00|1684.2|1683.4|1681.2|1680.4|1687|1686.8|1680.4|1680|166006
1620630900000|2021-05-10 07:15:00|1681.4|1680.6|1677.8|1677.4|1681.4|1680.8|1676.6|1676|109759
1620631200000|2021-05-10 07:20:00|1677.6|1677.2|1676|1675.6|1678.4|1677.8|1673.4|1673|147652
1620631500000|2021-05-10 07:25:00|1675.8|1675.4|1673.2|1672.8|1676.8|1676.4|1672.6|1672|114185
1620631800000|2021-05-10 07:30:00|1673|1672.6|1676.6|1676.2|1677.4|1677|1672|1671.6|107084
1620632100000|2021-05-10 07:35:00|1676.4|1676|1673.6|1673.4|1676.4|1676.2|1673|1672.8|61201
1620632400000|2021-05-10 07:40:00|1673.8|1673.6|1674.2|1673.8|1674.8|1674.4|1670.6|1670.4|157508
1620632700000|2021-05-10 07:45:00|1674|1673.6|1673.2|1673|1676|1675.8|1673|1672.8|101673
1620633000000|2021-05-10 07:50:00|1673|1672.8|1674.8|1674.4|1676|1675.8|1672.6|1672.4|64277
1620633300000|2021-05-10 07:55:00|1674.6|1674.6|1671.6|1671.2|1674.8|1674.6|1671.4|1671.2|76628
1620633600000|2021-05-10 08:00:00|1671.4|1671.4|1671.8|1671.4|1674|1673.8|1671.2|1671|57654
1620633900000|2021-05-10 08:05:00|1671.6|1671.6|1673.8|1673.6|1674.8|1674.6|1671.6|1671.4|70094
1620634200000|2021-05-10 08:10:00|1674|1673.8|1672.8|1672.4|1674.6|1674.4|1671.2|1671|32285
1620634500000|2021-05-10 08:15:00|1672.6|1672.2|1671.4|1671.2|1673.4|1673.2|1669.8|1669.6|77645
1620634800000|2021-05-10 08:20:00|1671.6|1671|1672|1671.8|1672.4|1672.2|1671|1670.6|23759
1620635100000|2021-05-10 08:25:00|1671.8|1671.6|1671.8|1671.6|1673.4|1673|1670.8|1670.6|26997
1620635400000|2021-05-10 08:30:00|1671.6|1671.4|1672.6|1672.4|1673.2|1673|1671.2|1671|54018
1620635700000|2021-05-10 08:35:00|1672.4|1672.2|1672.2|1671.8|1673.6|1673.4|1672|1671.8|106443
1620636000000|2021-05-10 08:40:00|1672|1671.6|1672.6|1672.2|1673.2|1673|1670.8|1670.6|26261
1620636300000|2021-05-10 08:45:00|1672.4|1672|1670.2|1670|1672.4|1672|1669.6|1669.4|36363
1620636600000|2021-05-10 08:50:00|1670|1669.8|1669.2|1669|1670.2|1670|1667.2|1667|77094
1620636900000|2021-05-10 08:55:00|1669.4|1669.2|1670.2|1670|1671.2|1671|1669|1668.6|21705
1620637200000|2021-05-10 09:00:00|1670|1669.8|1669.2|1669|1671|1670.6|1669.2|1669|27619
1620637500000|2021-05-10 09:05:00|1669.4|1669.2|1669.6|1669.2|1670|1669.8|1668.6|1668.4|39651
1620637800000|2021-05-10 09:10:00|1669.4|1669|1669.8|1669.4|1670|1669.8|1668|1667.8|35341
1620638100000|2021-05-10 09:15:00|1669.6|1669.2|1668.4|1668.2|1669.6|1669.2|1667.2|1667|51629
1620638400000|2021-05-10 09:20:00|1668.2|1668|1670|1669.8|1670|1669.8|1667.8|1667.6|21881
1620638700000|2021-05-10 09:25:00|1669.8|1669.6|1668.4|1668|1669.8|1669.6|1667.6|1667.2|29435
1620639000000|2021-05-10 09:30:00|1668.6|1668.2|1670.6|1670.4|1671.4|1671.2|1668.6|1668|53082
1620639300000|2021-05-10 09:35:00|1670.8|1670.6|1672.6|1672.4|1672.8|1672.4|1669.6|1669.4|34085
1620639600000|2021-05-10 09:40:00|1672.4|1672.2|1671.4|1671|1672.4|1672.4|1670.6|1670.4|57883
1620639900000|2021-05-10 09:45:00|1671.2|1671.2|1672.4|1672.2|1672.4|1672.2|1670.6|1670.4|36221
1620640200000|2021-05-10 09:50:00|1672.2|1672|1672.8|1672.6|1673.6|1673.4|1672.2|1671.8|27398
1620640500000|2021-05-10 09:55:00|1672.6|1672.4|1674.4|1674.2|1674.4|1674.2|1672.2|1672|34661
1620640800000|2021-05-10 10:00:00|1674.6|1674.4|1679.2|1679|1679.2|1679|1674|1673.6|67768
1620641100000|2021-05-10 10:05:00|1679|1678.8|1679|1678.8|1680|1679.8|1678.4|1678.2|115891
1620641400000|2021-05-10 10:10:00|1678.8|1678.6|1679|1678.8|1679.4|1679|1678.2|1677.8|43447
1620641700000|2021-05-10 10:15:00|1679.2|1679|1676.8|1676.6|1679.2|1679|1676.2|1675.8|22277
1620642000000|2021-05-10 10:20:00|1677|1676.8|1676.4|1676.2|1677.4|1677.2|1676.2|1676|41664
1620642300000|2021-05-10 10:25:00|1676.6|1676.4|1678.8|1678.6|1679.6|1679.2|1676.6|1676.4|128335
1620642600000|2021-05-10 10:30:00|1678.6|1678.4|1679.6|1679.4|1680.8|1680.6|1678.4|1678.2|112099
1620642900000|2021-05-10 10:35:00|1679.4|1679.2|1679.2|1679|1680.4|1680.2|1678.8|1678.6|53452
1620643200000|2021-05-10 10:40:00|1679.4|1679.2|1680.4|1680.2|1680.6|1680.4|1678.6|1678.4|52431
1620643500000|2021-05-10 10:45:00|1680.6|1680|1679.8|1679.6|1680.8|1680.6|1679.8|1679.6|33724
1620643800000|2021-05-10 10:50:00|1680|1679.8|1680.2|1680|1680.8|1680.6|1679|1678.8|59631
1620644100000|2021-05-10 10:55:00|1680|1679.8|1680.4|1680.2|1681.4|1681.2|1679.4|1679.2|33981
1620644400000|2021-05-10 11:00:00|1680.6|1680.4|1679|1678.8|1681|1680.6|1678.2|1678|77003
1620644700000|2021-05-10 11:05:00|1678.8|1678.6|1677.6|1677.4|1679.2|1679|1676.2|1676|62870
1620645000000|2021-05-10 11:10:00|1677.4|1677.2|1676.4|1676.2|1677.8|1677.4|1676|1675.8|10570
1620645300000|2021-05-10 11:15:00|1676.6|1676.4|1679.2|1679|1679.4|1679|1676.6|1676.2|34889
1620645600000|2021-05-10 11:20:00|1679|1678.8|1678.2|1677.8|1679.8|1679.4|1677.8|1677.6|11918
1620645900000|2021-05-10 11:25:00|1678|1677.6|1680.6|1680.2|1680.6|1680.4|1677.6|1677.2|31998
1620646200000|2021-05-10 11:30:00|1680.4|1680|1680.8|1680.6|1681.6|1681.4|1680|1679.8|38617
1620646500000|2021-05-10 11:35:00|1681|1680.8|1680.8|1680.6|1681.4|1681.2|1680.4|1680.2|16321
1620646800000|2021-05-10 11:40:00|1681|1680.8|1680.2|1680|1681.2|1681|1679.6|1679.4|25871
1620647100000|2021-05-10 11:45:00|1680.4|1680.2|1680.2|1680|1680.6|1680.2|1679.8|1679.6|7245
1620647400000|2021-05-10 11:50:00|1680.4|1680.2|1679|1678.6|1680.4|1680.2|1678.8|1678.6|6693
1620647700000|2021-05-10 11:55:00|1678.8|1678.4|1678.4|1678.2|1680|1679.6|1677.8|1677.4|23017
1620648000000|2021-05-10 12:00:00|1678.6|1678|1679.2|1678.8|1679.2|1678.8|1677.2|1677|51606
1620648300000|2021-05-10 12:05:00|1679.4|1679|1681|1680.8|1681.4|1681|1678.8|1678.6|79703
1620648600000|2021-05-10 12:10:00|1681.2|1680.6|1680.4|1680|1681.4|1681.2|1680|1679.8|47992
1620648900000|2021-05-10 12:15:00|1680.2|1680.2|1680.6|1680.4|1680.6|1680.4|1679.2|1679|22962
1620649200000|2021-05-10 12:20:00|1680.8|1680.6|1679.6|1679.2|1680.8|1680.6|1678.4|1678.2|36294
1620649500000|2021-05-10 12:25:00|1679.8|1679.4|1680|1679.8|1680.2|1680|1678.8|1678.4|33679
1620649800000|2021-05-10 12:30:00|1679.8|1679.2|1679.2|1679|1679.8|1679.6|1678.4|1678.2|66391
1620650100000|2021-05-10 12:35:00|1679.4|1679.2|1678.2|1677.8|1680|1679.8|1678.2|1677.8|124271
1620650400000|2021-05-10 12:40:00|1678.6|1678|1677.8|1677.4|1679|1678.8|1677.4|1677.2|26705
1620650700000|2021-05-10 12:45:00|1677.6|1677.2|1676|1675.6|1677.6|1677.2|1674.2|1674|118931
1620651000000|2021-05-10 12:50:00|1676.2|1675.8|1675.4|1675|1677|1676.8|1674.6|1674.2|62768
1620651300000|2021-05-10 12:55:00|1675.2|1674.8|1675.4|1675|1675.6|1675.2|1673.6|1673.4|47954
1620651600000|2021-05-10 13:00:00|1675.2|1675.2|1675.6|1675.4|1676.2|1675.8|1674.4|1674.2|24862
1620651900000|2021-05-10 13:05:00|1675.4|1675.2|1676|1675.8|1676.2|1676|1674.4|1674.2|38663
1620652200000|2021-05-10 13:10:00|1675.8|1675.6|1678.6|1678.4|1679|1678.8|1675.8|1675.2|26023
1620652500000|2021-05-10 13:15:00|1678.8|1678.6|1679.6|1679.2|1679.8|1679.6|1678.4|1678.2|37249
1620652800000|2021-05-10 13:20:00|1679.4|1679|1678.6|1678.4|1679.8|1679.6|1678.4|1678.2|72556
1620653100000|2021-05-10 13:25:00|1678.8|1678.6|1679.6|1679.2|1679.8|1679.4|1677.6|1677.4|32922
1620653400000|2021-05-10 13:30:00|1679.8|1679.4|1686.2|1685.6|1688|1687.6|1679|1678.6|1410387
1620653700000|2021-05-10 13:35:00|1686.4|1685.8|1686.6|1686.2|1687|1686.6|1683.8|1683.6|325733
1620654000000|2021-05-10 13:40:00|1686.8|1686.4|1678.6|1678.4|1686.8|1686.4|1678.2|1678|257786
1620654300000|2021-05-10 13:45:00|1678.8|1678.2|1676.8|1676.4|1680|1679.8|1676.6|1676.2|89677
1620654600000|2021-05-10 13:50:00|1677|1676.6|1676|1675.6|1677.8|1677.4|1672.2|1672|171073
1620654900000|2021-05-10 13:55:00|1676.2|1675.8|1681.8|1681.6|1682|1681.6|1674.6|1674.2|121686
1620655200000|2021-05-10 14:00:00|1681.6|1681.4|1677|1676.6|1682|1681.4|1674.4|1674.2|135498
1620655500000|2021-05-10 14:05:00|1676.8|1676.4|1676|1675.6|1678.2|1678|1673.8|1673.6|165850
1620655800000|2021-05-10 14:10:00|1675.8|1675.8|1673.6|1673.2|1678|1677.8|1672.8|1672.6|218800
1620656100000|2021-05-10 14:15:00|1673.8|1673.4|1670.4|1670|1674.2|1673.8|1670.2|1670|120536
1620656400000|2021-05-10 14:20:00|1670.2|1670.2|1670.6|1670.4|1673|1672.6|1669.2|1669|118634
1620656700000|2021-05-10 14:25:00|1670.8|1670.6|1668.6|1668.2|1671|1670.8|1667|1666.6|187119
1620657000000|2021-05-10 14:30:00|1668.4|1668|1667.6|1667.2|1670.6|1670.4|1667.4|1667.2|130726
1620657300000|2021-05-10 14:35:00|1667.8|1667.4|1669.8|1669.6|1670|1669.8|1666.4|1666|193596
1620657600000|2021-05-10 14:40:00|1670|1669.8|1668.6|1668.2|1670.6|1670.2|1667.6|1667.2|89475
1620657900000|2021-05-10 14:45:00|1668.4|1668|1665.8|1665.4|1669|1668.8|1665.8|1665.4|146504
1620658200000|2021-05-10 14:50:00|1666|1665.6|1664.8|1664.4|1666.6|1666.2|1662.4|1662.2|113462
1620658500000|2021-05-10 14:55:00|1664.6|1664.2|1669.2|1668.8|1669.2|1669|1664|1663.8|69981
1620658800000|2021-05-10 15:00:00|1669|1668.6|1670.6|1670.4|1670.8|1670.6|1668.4|1668|140978
1620659100000|2021-05-10 15:05:00|1670.4|1670.2|1671|1670.8|1672.4|1672.2|1670.4|1670.2|131060
1620659400000|2021-05-10 15:10:00|1670.8|1670.6|1669.8|1669.6|1671.6|1671.2|1668.8|1668.6|130311
1620659700000|2021-05-10 15:15:00|1670|1669.8|1669.8|1669.6|1670.2|1670|1667.8|1667.4|88662
1620660000000|2021-05-10 15:20:00|1670|1669.8|1668|1667.6|1670.2|1670|1667.2|1667|488049
1620660300000|2021-05-10 15:25:00|1667.8|1667.2|1667|1666.6|1668.2|1668|1666|1665.6|230048
1620630000000|2021-05-10 07:00:00|1681|1680.2|1684.8|1683.8|1688.8|1688|1680.6|1680|666613
1620630300000|2021-05-10 07:05:00|1685|1684|1684|1683.2|1687|1686.2|1678.6|1678.2|204889
1620630600000|2021-05-10 07:10:00|1684.2|1683.4|1681.2|1680.4|1687|1686.8|1680.4|1680|166006
1620630900000|2021-05-10 07:15:00|1681.4|1680.6|1677.8|1677.4|1681.4|1680.8|1676.6|1676|109759
1620631200000|2021-05-10 07:20:00|1677.6|1677.2|1676|1675.6|1678.4|1677.8|1673.4|1673|147652
1620631500000|2021-05-10 07:25:00|1675.8|1675.4|1673.2|1672.8|1676.8|1676.4|1672.6|1672|114185
1620631800000|2021-05-10 07:30:00|1673|1672.6|1676.6|1676.2|1677.4|1677|1672|1671.6|107084
1620632100000|2021-05-10 07:35:00|1676.4|1676|1673.6|1673.4|1676.4|1676.2|1673|1672.8|61201
1620632400000|2021-05-10 07:40:00|1673.8|1673.6|1674.2|1673.8|1674.8|1674.4|1670.6|1670.4|157508
1620632700000|2021-05-10 07:45:00|1674|1673.6|1673.2|1673|1676|1675.8|1673|1672.8|101673
1620633000000|2021-05-10 07:50:00|1673|1672.8|1674.8|1674.4|1676|1675.8|1672.6|1672.4|64277
1620633300000|2021-05-10 07:55:00|1674.6|1674.6|1671.6|1671.2|1674.8|1674.6|1671.4|1671.2|76628
1620633600000|2021-05-10 08:00:00|1671.4|1671.4|1671.8|1671.4|1674|1673.8|1671.2|1671|57654
1620633900000|2021-05-10 08:05:00|1671.6|1671.6|1673.8|1673.6|1674.8|1674.6|1671.6|1671.4|70094
1620634200000|2021-05-10 08:10:00|1674|1673.8|1672.8|1672.4|1674.6|1674.4|1671.2|1671|32285
1620634500000|2021-05-10 08:15:00|1672.6|1672.2|1671.4|1671.2|1673.4|1673.2|1669.8|1669.6|77645
1620634800000|2021-05-10 08:20:00|1671.6|1671|1672|1671.8|1672.4|1672.2|1671|1670.6|23759
1620635100000|2021-05-10 08:25:00|1671.8|1671.6|1671.8|1671.6|1673.4|1673|1670.8|1670.6|26997
1620635400000|2021-05-10 08:30:00|1671.6|1671.4|1672.6|1672.4|1673.2|1673|1671.2|1671|54018
1620635700000|2021-05-10 08:35:00|1672.4|1672.2|1672.2|1671.8|1673.6|1673.4|1672|1671.8|106443
1620636000000|2021-05-10 08:40:00|1672|1671.6|1672.6|1672.2|1673.2|1673|1670.8|1670.6|26261
1620636300000|2021-05-10 08:45:00|1672.4|1672|1670.2|1670|1672.4|1672|1669.6|1669.4|36363
1620636600000|2021-05-10 08:50:00|1670|1669.8|1669.2|1669|1670.2|1670|1667.2|1667|77094
1620636900000|2021-05-10 08:55:00|1669.4|1669.2|1670.2|1670|1671.2|1671|1669|1668.6|21705
1620637200000|2021-05-10 09:00:00|1670|1669.8|1669.2|1669|1671|1670.6|1669.2|1669|27619
1620637500000|2021-05-10 09:05:00|1669.4|1669.2|1669.6|1669.2|1670|1669.8|1668.6|1668.4|39651
1620637800000|2021-05-10 09:10:00|1669.4|1669|1669.8|1669.4|1670|1669.8|1668|1667.8|35341
1620638100000|2021-05-10 09:15:00|1669.6|1669.2|1668.4|1668.2|1669.6|1669.2|1667.2|1667|51629
1620638400000|2021-05-10 09:20:00|1668.2|1668|1670|1669.8|1670|1669.8|1667.8|1667.6|21881
1620638700000|2021-05-10 09:25:00|1669.8|1669.6|1668.4|1668|1669.8|1669.6|1667.6|1667.2|29435
1620639000000|2021-05-10 09:30:00|1668.6|1668.2|1670.6|1670.4|1671.4|1671.2|1668.6|1668|53082
1620639300000|2021-05-10 09:35:00|1670.8|1670.6|1672.6|1672.4|1672.8|1672.4|1669.6|1669.4|34085
1620639600000|2021-05-10 09:40:00|1672.4|1672.2|1671.4|1671|1672.4|1672.4|1670.6|1670.4|57883
1620639900000|2021-05-10 09:45:00|1671.2|1671.2|1672.4|1672.2|1672.4|1672.2|1670.6|1670.4|36221
1620640200000|2021-05-10 09:50:00|1672.2|1672|1672.8|1672.6|1673.6|1673.4|1672.2|1671.8|27398
1620640500000|2021-05-10 09:55:00|1672.6|1672.4|1674.4|1674.2|1674.4|1674.2|1672.2|1672|34661
1620640800000|2021-05-10 10:00:00|1674.6|1674.4|1679.2|1679|1679.2|1679|1674|1673.6|67768
1620641100000|2021-05-10 10:05:00|1679|1678.8|1679|1678.8|1680|1679.8|1678.4|1678.2|115891
1620641400000|2021-05-10 10:10:00|1678.8|1678.6|1679|1678.8|1679.4|1679|1678.2|1677.8|43447
1620641700000|2021-05-10 10:15:00|1679.2|1679|1676.8|1676.6|1679.2|1679|1676.2|1675.8|22277
1620642000000|2021-05-10 10:20:00|1677|1676.8|1676.4|1676.2|1677.4|1677.2|1676.2|1676|41664
1620642300000|2021-05-10 10:25:00|1676.6|1676.4|1678.8|1678.6|1679.6|1679.2|1676.6|1676.4|128335
1620642600000|2021-05-10 10:30:00|1678.6|1678.4|1679.6|1679.4|1680.8|1680.6|1678.4|1678.2|112099
1620642900000|2021-05-10 10:35:00|1679.4|1679.2|1679.2|1679|1680.4|1680.2|1678.8|1678.6|53452
1620643200000|2021-05-10 10:40:00|1679.4|1679.2|1680.4|1680.2|1680.6|1680.4|1678.6|1678.4|52431
1620643500000|2021-05-10 10:45:00|1680.6|1680|1679.8|1679.6|1680.8|1680.6|1679.8|1679.6|33724
1620643800000|2021-05-10 10:50:00|1680|1679.8|1680.2|1680|1680.8|1680.6|1679|1678.8|59631
1620644100000|2021-05-10 10:55:00|1680|1679.8|1680.4|1680.2|1681.4|1681.2|1679.4|1679.2|33981
1620644400000|2021-05-10 11:00:00|1680.6|1680.4|1679|1678.8|1681|1680.6|1678.2|1678|77003
1620644700000|2021-05-10 11:05:00|1678.8|1678.6|1677.6|1677.4|1679.2|1679|1676.2|1676|62870
1620645000000|2021-05-10 11:10:00|1677.4|1677.2|1676.4|1676.2|1677.8|1677.4|1676|1675.8|10570
1620645300000|2021-05-10 11:15:00|1676.6|1676.4|1679.2|1679|1679.4|1679|1676.6|1676.2|34889
1620645600000|2021-05-10 11:20:00|1679|1678.8|1678.2|1677.8|1679.8|1679.4|1677.8|1677.6|11918
1620645900000|2021-05-10 11:25:00|1678|1677.6|1680.6|1680.2|1680.6|1680.4|1677.6|1677.2|31998
1620646200000|2021-05-10 11:30:00|1680.4|1680|1680.8|1680.6|1681.6|1681.4|1680|1679.8|38617
1620646500000|2021-05-10 11:35:00|1681|1680.8|1680.8|1680.6|1681.4|1681.2|1680.4|1680.2|16321
1620646800000|2021-05-10 11:40:00|1681|1680.8|1680.2|1680|1681.2|1681|1679.6|1679.4|25871
1620647100000|2021-05-10 11:45:00|1680.4|1680.2|1680.2|1680|1680.6|1680.2|1679.8|1679.6|7245
1620647400000|2021-05-10 11:50:00|1680.4|1680.2|1679|1678.6|1680.4|1680.2|1678.8|1678.6|6693
1620647700000|2021-05-10 11:55:00|1678.8|1678.4|1678.4|1678.2|1680|1679.6|1677.8|1677.4|23017
1620648000000|2021-05-10 12:00:00|1678.6|1678|1679.2|1678.8|1679.2|1678.8|1677.2|1677|51606
1620648300000|2021-05-10 12:05:00|1679.4|1679|1681|1680.8|1681.4|1681|1678.8|1678.6|79703
1620648600000|2021-05-10 12:10:00|1681.2|1680.6|1680.4|1680|1681.4|1681.2|1680|1679.8|47992
1620648900000|2021-05-10 12:15:00|1680.2|1680.2|1680.6|1680.4|1680.6|1680.4|1679.2|1679|22962
1620649200000|2021-05-10 12:20:00|1680.8|1680.6|1679.6|1679.2|1680.8|1680.6|1678.4|1678.2|36294
1620649500000|2021-05-10 12:25:00|1679.8|1679.4|1680|1679.8|1680.2|1680|1678.8|1678.4|33679
1620649800000|2021-05-10 12:30:00|1679.8|1679.2|1679.2|1679|1679.8|1679.6|1678.4|1678.2|66391
1620650100000|2021-05-10 12:35:00|1679.4|1679.2|1678.2|1677.8|1680|1679.8|1678.2|1677.8|124271
1620650400000|2021-05-10 12:40:00|1678.6|1678|1677.8|1677.4|1679|1678.8|1677.4|1677.2|26705
1620650700000|2021-05-10 12:45:00|1677.6|1677.2|1676|1675.6|1677.6|1677.2|1674.2|1674|118931
1620651000000|2021-05-10 12:50:00|1676.2|1675.8|1675.4|1675|1677|1676.8|1674.6|1674.2|62768
1620651300000|2021-05-10 12:55:00|1675.2|1674.8|1675.4|1675|1675.6|1675.2|1673.6|1673.4|47954
1620651600000|2021-05-10 13:00:00|1675.2|1675.2|1675.6|1675.4|1676.2|1675.8|1674.4|1674.2|24862
1620651900000|2021-05-10 13:05:00|1675.4|1675.2|1676|1675.8|1676.2|1676|1674.4|1674.2|38663
1620652200000|2021-05-10 13:10:00|1675.8|1675.6|1678.6|1678.4|1679|1678.8|1675.8|1675.2|26023
1620652500000|2021-05-10 13:15:00|1678.8|1678.6|1679.6|1679.2|1679.8|1679.6|1678.4|1678.2|37249
1620652800000|2021-05-10 13:20:00|1679.4|1679|1678.6|1678.4|1679.8|1679.6|1678.4|1678.2|72556
1620653100000|2021-05-10 13:25:00|1678.8|1678.6|1679.6|1679.2|1679.8|1679.4|1677.6|1677.4|32922
1620653400000|2021-05-10 13:30:00|1679.8|1679.4|1686.2|1685.6|1688|1687.6|1679|1678.6|1410387
1620653700000|2021-05-10 13:35:00|1686.4|1685.8|1686.6|1686.2|1687|1686.6|1683.8|1683.6|325733
1620654000000|2021-05-10 13:40:00|1686.8|1686.4|1678.6|1678.4|1686.8|1686.4|1678.2|1678|257786
1620654300000|2021-05-10 13:45:00|1678.8|1678.2|1676.8|1676.4|1680|1679.8|1676.6|1676.2|89677
1620654600000|2021-05-10 13:50:00|1677|1676.6|1676|1675.6|1677.8|1677.4|1672.2|1672|171073
1620654900000|2021-05-10 13:55:00|1676.2|1675.8|1681.8|1681.6|1682|1681.6|1674.6|1674.2|121686
1620655200000|2021-05-10 14:00:00|1681.6|1681.4|1677|1676.6|1682|1681.4|1674.4|1674.2|135498
1620655500000|2021-05-10 14:05:00|1676.8|1676.4|1676|1675.6|1678.2|1678|1673.8|1673.6|165850
1620655800000|2021-05-10 14:10:00|1675.8|1675.8|1673.6|1673.2|1678|1677.8|1672.8|1672.6|218800
1620656100000|2021-05-10 14:15:00|1673.8|1673.4|1670.4|1670|1674.2|1673.8|1670.2|1670|120536
1620656400000|2021-05-10 14:20:00|1670.2|1670.2|1670.6|1670.4|1673|1672.6|1669.2|1669|118634
1620656700000|2021-05-10 14:25:00|1670.8|1670.6|1668.6|1668.2|1671|1670.8|1667|1666.6|187119
1620657000000|2021-05-10 14:30:00|1668.4|1668|1667.6|1667.2|1670.6|1670.4|1667.4|1667.2|130726
1620657300000|2021-05-10 14:35:00|1667.8|1667.4|1669.8|1669.6|1670|1669.8|1666.4|1666|193596
1620657600000|2021-05-10 14:40:00|1670|1669.8|1668.6|1668.2|1670.6|1670.2|1667.6|1667.2|89475
1620657900000|2021-05-10 14:45:00|1668.4|1668|1665.8|1665.4|1669|1668.8|1665.8|1665.4|146504
1620658200000|2021-05-10 14:50:00|1666|1665.6|1664.8|1664.4|1666.6|1666.2|1662.4|1662.2|113462
1620658500000|2021-05-10 14:55:00|1664.6|1664.2|1669.2|1668.8|1669.2|1669|1664|1663.8|69981
1620658800000|2021-05-10 15:00:00|1669|1668.6|1670.6|1670.4|1670.8|1670.6|1668.4|1668|140978
1620659100000|2021-05-10 15:05:00|1670.4|1670.2|1671|1670.8|1672.4|1672.2|1670.4|1670.2|131060
1620659400000|2021-05-10 15:10:00|1670.8|1670.6|1669.8|1669.6|1671.6|1671.2|1668.8|1668.6|130311
1620659700000|2021-05-10 15:15:00|1670|1669.8|1669.8|1669.6|1670.2|1670|1667.8|1667.4|88662
1620660000000|2021-05-10 15:20:00|1670|1669.8|1668|1667.6|1670.2|1670|1667.2|1667|488049
1620660300000|2021-05-10 15:25:00|1667.8|1667.2|1667|1666.6|1668.2|1668|1666|1665.6|230048
1620716400000|2021-05-11 07:00:00|1641.2|1639.4|1643.8|1643|1646.6|1644.8|1636.6|1636|445923
1620716700000|2021-05-11 07:05:00|1643.4|1642.8|1632.8|1632.2|1643.4|1642.8|1632.2|1631.4|196832
1620717000000|2021-05-11 07:10:00|1632.6|1632|1629.6|1629.2|1634.8|1634.4|1628.2|1628|237840
1620717300000|2021-05-11 07:15:00|1629.4|1629|1630.8|1630.6|1636|1635.8|1628.4|1628|228750
1620717600000|2021-05-11 07:20:00|1630.4|1630.4|1627|1626.8|1632.2|1631.8|1627|1626.8|169495
1620717900000|2021-05-11 07:25:00|1626.8|1626.6|1629.4|1628.8|1630.8|1630.2|1622.2|1622|246531
1620718200000|2021-05-11 07:30:00|1629|1629|1624.2|1623.8|1629.4|1629|1624|1623.6|165943
1620718500000|2021-05-11 07:35:00|1624.4|1624|1625|1624.6|1626|1625.8|1622.8|1622.4|126538
1620718800000|2021-05-11 07:40:00|1625.4|1624.8|1625.4|1625.2|1628|1627.6|1624.2|1623.8|78898
1620719100000|2021-05-11 07:45:00|1625.6|1625|1621.2|1621|1626|1625.4|1620.6|1620.4|307536
1620719400000|2021-05-11 07:50:00|1621|1620.8|1619.8|1619.4|1621.8|1621.6|1618.6|1618.4|206978
1620719700000|2021-05-11 07:55:00|1620|1619.6|1624|1623.6|1625|1624.6|1618.6|1618.4|161088
1620720000000|2021-05-11 08:00:00|1624.2|1623.8|1619.2|1618.8|1625.8|1625.6|1618.4|1618|178682
1620720300000|2021-05-11 08:05:00|1619.4|1619|1623.2|1622.8|1623.8|1623.2|1617.8|1617.4|100879
1620720600000|2021-05-11 08:10:00|1623.4|1623|1619.4|1618.8|1623.4|1623|1618.8|1618.2|86899
1620720900000|2021-05-11 08:15:00|1619.6|1619|1618.8|1618.2|1620.8|1620.6|1617.6|1617.4|105154
1620721200000|2021-05-11 08:20:00|1618.6|1618|1617.2|1616.8|1619.8|1619.6|1616.6|1616|263443
1620721500000|2021-05-11 08:25:00|1617.4|1617|1614.2|1613.6|1617.4|1617.2|1613.8|1613.6|203280
1620721800000|2021-05-11 08:30:00|1614|1613.8|1613.8|1613.6|1617.2|1616.8|1613.4|1613|210307
1620722100000|2021-05-11 08:35:00|1614|1613.8|1617|1616.6|1617.4|1617|1613.4|1613|93342
1620722400000|2021-05-11 08:40:00|1616.8|1616.4|1619.4|1619.2|1619.6|1619.4|1616|1615.6|71706
1620722700000|2021-05-11 08:45:00|1619.2|1619|1619.8|1619.4|1621.4|1621.2|1616.4|1616.2|102764
1620723000000|2021-05-11 08:50:00|1619.6|1619.2|1618|1617.6|1619.6|1619.2|1616.8|1616.4|87841
1620723300000|2021-05-11 08:55:00|1617.8|1617.4|1619.8|1619|1620.6|1620|1617.2|1617|30455
1620723600000|2021-05-11 09:00:00|1619.6|1619.2|1623|1622.6|1623.6|1623.4|1619.6|1619.2|168570
1620723900000|2021-05-11 09:05:00|1622.8|1622.4|1620|1619.6|1623.2|1622.8|1619.6|1619.4|160364
1620724200000|2021-05-11 09:10:00|1619.8|1619.8|1622|1621.8|1623.4|1623.2|1619.8|1619.8|30530
1620724500000|2021-05-11 09:15:00|1622.2|1622|1627|1626.4|1627|1626.8|1622|1621.6|80164
1620724800000|2021-05-11 09:20:00|1626.8|1626.2|1622.4|1622|1627|1626.6|1622.2|1622|103428
1620725100000|2021-05-11 09:25:00|1622.6|1622.2|1620.6|1620.2|1623.4|1623|1620.4|1620|78892
1620725400000|2021-05-11 09:30:00|1620.4|1620.4|1622|1621.6|1623.8|1623.4|1620.2|1620|81923
1620725700000|2021-05-11 09:35:00|1622.2|1621.8|1623.6|1623.2|1625.8|1625.6|1621.8|1621.6|96335
1620726000000|2021-05-11 09:40:00|1623.4|1623|1626.2|1625.8|1627|1626.6|1622.8|1622.6|26055
1620726300000|2021-05-11 09:45:00|1626.4|1626|1625|1624.6|1626.4|1626|1622.8|1622.4|51846
1620726600000|2021-05-11 09:50:00|1624.8|1624.8|1626.4|1626|1626.6|1626.4|1624.4|1624.2|55368
1620726900000|2021-05-11 09:55:00|1626.2|1625.8|1627|1626.8|1627.8|1627.4|1624.8|1624.6|67506
1620727200000|2021-05-11 10:00:00|1626.8|1626.6|1624.8|1624.6|1629.4|1629|1624.2|1624|104563
1620727500000|2021-05-11 10:05:00|1624.6|1624.4|1627.6|1627.2|1628|1627.8|1624.2|1624|53383
1620727800000|2021-05-11 10:10:00|1627.4|1627|1626.8|1626.4|1628.4|1628|1625.6|1625.4|32371
1620728100000|2021-05-11 10:15:00|1626.6|1626.6|1626|1625.6|1628.4|1628|1625.6|1625.2|44433
1620728400000|2021-05-11 10:20:00|1625.8|1625.4|1623.8|1623.6|1626.6|1626.2|1623.8|1623.4|62742
1620728700000|2021-05-11 10:25:00|1623.6|1623.4|1619.4|1619.2|1624.6|1624.4|1618.6|1618.4|110101
1620729000000|2021-05-11 10:30:00|1619.2|1619|1617|1616.4|1619.4|1619.2|1616.8|1616.2|44668
1620729300000|2021-05-11 10:35:00|1617.2|1616.6|1620.4|1620|1620.6|1620.4|1616|1615.8|66295
1620729600000|2021-05-11 10:40:00|1620.2|1619.8|1621.2|1620.8|1621.4|1621.2|1618.8|1618.6|36835
1620729900000|2021-05-11 10:45:00|1621.4|1621|1622.6|1622.2|1624|1623.8|1620.8|1620.6|35273
1620730200000|2021-05-11 10:50:00|1622.4|1622|1624|1623.8|1624.8|1624.6|1622.2|1622|60397
1620730500000|2021-05-11 10:55:00|1623.8|1623.6|1624.6|1624.4|1624.6|1624.4|1622.8|1622.6|29947
1620730800000|2021-05-11 11:00:00|1624.4|1624.2|1626.4|1626.2|1627|1626.8|1624.2|1624|76265
1620731100000|2021-05-11 11:05:00|1626.2|1626|1624.4|1624.2|1626.4|1626.2|1624.2|1624|39260
1620731400000|2021-05-11 11:10:00|1624.2|1624|1624.4|1624.2|1626.2|1626|1623.4|1623.2|121937
1620731700000|2021-05-11 11:15:00|1624.6|1624.4|1624.4|1624.2|1626.2|1625.8|1623.6|1623.4|37103
1620732000000|2021-05-11 11:20:00|1624.2|1624|1624|1623.8|1626|1625.8|1623.2|1623|54056
1620732300000|2021-05-11 11:25:00|1624.2|1624|1624.2|1624|1625.2|1625|1623|1622.8|30758
1620732600000|2021-05-11 11:30:00|1624|1623.8|1620.8|1620.6|1624.2|1624|1620.8|1620.6|49170
1620732900000|2021-05-11 11:35:00|1621|1620.8|1620.6|1620.2|1621.8|1621.6|1620.2|1620|27739
1620733200000|2021-05-11 11:40:00|1620.4|1620.4|1622.6|1622.4|1622.8|1622.6|1620.2|1620|24841
1620733500000|2021-05-11 11:45:00|1622.8|1622.6|1621.2|1621|1623.4|1623.2|1621.2|1621|67221
1620733800000|2021-05-11 11:50:00|1621|1620.8|1621.2|1621|1621.8|1621.6|1620.6|1620.4|16671
1620734100000|2021-05-11 11:55:00|1621|1620.8|1617.8|1617.6|1621.2|1621|1616.6|1616.4|81443
1620734400000|2021-05-11 12:00:00|1617.6|1617.4|1616.6|1616.2|1618.4|1618.2|1616.4|1616.2|65594
1620734700000|2021-05-11 12:05:00|1616.8|1616.4|1614.8|1614.6|1617.8|1617.6|1614.6|1614.4|136956
1620735000000|2021-05-11 12:10:00|1614.6|1614.4|1615.6|1615.4|1616.8|1616.6|1614.2|1614|50726
1620735300000|2021-05-11 12:15:00|1615.8|1615.6|1611.6|1611.2|1616|1615.8|1611.4|1611|88529
1620735600000|2021-05-11 12:20:00|1611.4|1611|1610.8|1610.4|1612|1611.8|1608.8|1608.6|179069
1620735900000|2021-05-11 12:25:00|1610.6|1610.6|1609|1608.8|1612.4|1612|1609|1608.8|74729
1620736200000|2021-05-11 12:30:00|1609.2|1609|1609.6|1609.4|1611.8|1611.4|1607.6|1607.2|66865
1620736500000|2021-05-11 12:35:00|1609.8|1609.6|1608.2|1608|1610.2|1609.8|1607.2|1606.8|114519
1620736800000|2021-05-11 12:40:00|1608|1607.8|1610.2|1609.8|1610.2|1610|1607|1606.8|78743
1620737100000|2021-05-11 12:45:00|1610|1610|1608|1607.8|1612|1611.8|1607.2|1607|121796
1620737400000|2021-05-11 12:50:00|1607.8|1607.6|1606.4|1606|1609.2|1609|1605.6|1605.4|193197
1620737700000|2021-05-11 12:55:00|1606.2|1606.2|1603.8|1603.6|1606.4|1606.2|1602.8|1602.6|178946
1620738000000|2021-05-11 13:00:00|1604|1603.4|1601.2|1601|1604.2|1604|1600.4|1600.2|114662
1620738300000|2021-05-11 13:05:00|1601.4|1601.2|1603|1602.6|1603|1602.6|1600.6|1600.2|109632
1620738600000|2021-05-11 13:10:00|1603.2|1602.8|1601.6|1601.4|1603.2|1602.8|1601.4|1601.2|74963
1620738900000|2021-05-11 13:15:00|1601.8|1601.6|1601.6|1601.4|1603.6|1603.2|1601|1600.8|107996
1620739200000|2021-05-11 13:20:00|1601.4|1601.2|1602.8|1602.6|1603.8|1603.6|1601|1600.8|125343
1620739500000|2021-05-11 13:25:00|1603|1602.4|1606.8|1606.4|1607|1606.6|1602.2|1602|180600
1620739800000|2021-05-11 13:30:00|1606.6|1606.6|1612|1611.8|1616.2|1616|1599.8|1599.2|709679
1620740100000|2021-05-11 13:35:00|1612.2|1611.6|1609|1608.6|1613.2|1613|1605|1604.6|213307
1620740400000|2021-05-11 13:40:00|1609.6|1608.8|1621.4|1620.8|1623|1622.8|1608|1607.6|224313
1620740700000|2021-05-11 13:45:00|1621.2|1620.6|1616.8|1616.4|1622.4|1622|1614.2|1614|116832
1620741000000|2021-05-11 13:50:00|1617|1616.6|1625|1624.4|1625.6|1625.2|1617|1616.4|292919
1620741300000|2021-05-11 13:55:00|1625.4|1624.6|1630.8|1630.2|1631.4|1631|1624|1623.6|211137
1620741600000|2021-05-11 14:00:00|1631|1630.4|1627.8|1627.4|1633.4|1633|1626.8|1626.4|201404
1620741900000|2021-05-11 14:05:00|1628|1627.6|1621.8|1621.4|1629.8|1629.4|1621.4|1621|117919
1620742200000|2021-05-11 14:10:00|1621.6|1621.6|1621.8|1621.2|1624|1623.6|1621.2|1621|97089
1620742500000|2021-05-11 14:15:00|1621.6|1621|1620.6|1620.2|1623|1622.6|1617.2|1617|166949
1620742800000|2021-05-11 14:20:00|1620.4|1620|1623.8|1623.4|1627.2|1627|1620.4|1620|104797
1620743100000|2021-05-11 14:25:00|1623.6|1623.6|1616|1615.8|1624.2|1623.8|1616|1615.6|138015
1620743400000|2021-05-11 14:30:00|1615.8|1615.6|1611.6|1611.2|1616.2|1615.8|1611.2|1611|203649
1620743700000|2021-05-11 14:35:00|1611.4|1611|1606.6|1606.2|1611.4|1611|1605.2|1605|164285
1620744000000|2021-05-11 14:40:00|1606.4|1606|1608.4|1608|1608.8|1608.4|1604.4|1604|221088
1620744300000|2021-05-11 14:45:00|1608.2|1607.8|1610.4|1610|1612|1611.8|1605.2|1605|232685
1620744600000|2021-05-11 14:50:00|1610.6|1609.8|1610|1609.8|1613|1612.8|1609.4|1609|135550
1620744900000|2021-05-11 14:55:00|1609.8|1609.6|1607.4|1607|1611.4|1611|1607|1606.4|123669
1620745200000|2021-05-11 15:00:00|1607.2|1606.8|1605|1604.6|1609|1608.6|1603.6|1603.2|250474
1620745500000|2021-05-11 15:05:00|1604.8|1604.4|1605.6|1605.2|1607.8|1607.4|1604|1603.8|239968
1620745800000|2021-05-11 15:10:00|1605.4|1605|1606.8|1606.4|1607.6|1607.2|1604.2|1604|478415
1620746100000|2021-05-11 15:15:00|1606.6|1606.2|1604.8|1604.6|1607.8|1607.4|1603.6|1603.2|712099
1620746400000|2021-05-11 15:20:00|1605|1604.4|1605.2|1604.8|1606.6|1606.2|1604.2|1604|256257
1620746700000|2021-05-11 15:25:00|1605.4|1605|1603|1602.2|1605.4|1605.2|1602.6|1602.2|234487
1620802800000|2021-05-12 07:00:00|1608.8|1608|1602.8|1602|1611.4|1609.8|1602.2|1601.4|238494
1620803100000|2021-05-12 07:05:00|1603|1602.2|1605.8|1605.4|1611.8|1610.8|1603|1602.2|112562
1620803400000|2021-05-12 07:10:00|1605.6|1605.2|1598.2|1597.4|1606|1605.2|1597.8|1597|179465
1620803700000|2021-05-12 07:15:00|1598|1597|1600|1599.4|1603.8|1603.2|1598|1597|90534
1620804000000|2021-05-12 07:20:00|1600.2|1599.6|1603.8|1603.6|1604.4|1604|1600|1599.6|54660
1620804300000|2021-05-12 07:25:00|1603.6|1603.2|1610|1609.6|1610|1609.6|1603.6|1603.2|79450
1620804600000|2021-05-12 07:30:00|1610.2|1609.8|1611|1610.6|1612.4|1612|1608.4|1608|134264
1620804900000|2021-05-12 07:35:00|1611.2|1610.8|1610|1609.6|1614.4|1614|1609.4|1609|70792
1620805200000|2021-05-12 07:40:00|1609.8|1609.4|1613|1612.4|1613.4|1612.8|1608.6|1608.2|138255
1620805500000|2021-05-12 07:45:00|1612.6|1612.6|1613.2|1612.8|1615.2|1615|1612.2|1612|193404
1620805800000|2021-05-12 07:50:00|1613.4|1612.6|1614.4|1614|1614.4|1614|1612.4|1612|47139
1620806100000|2021-05-12 07:55:00|1614.2|1613.8|1615.8|1615.6|1619|1618.8|1613.6|1613.4|165241
1620806400000|2021-05-12 08:00:00|1615.6|1615.4|1613.8|1613.6|1616.8|1616.4|1613.8|1613.6|139848
1620806700000|2021-05-12 08:05:00|1614|1613.8|1611.8|1611.4|1614|1613.8|1611|1610.8|107392
1620807000000|2021-05-12 08:10:00|1612|1611.6|1609.6|1609.2|1614|1613.8|1609.2|1608.8|134530
1620807300000|2021-05-12 08:15:00|1609.8|1609.4|1609.8|1609.4|1610.6|1610.2|1607.6|1607.4|119154
1620807600000|2021-05-12 08:20:00|1609.6|1609.2|1611.4|1611.2|1611.8|1611.6|1609|1608.6|86705
1620807900000|2021-05-12 08:25:00|1611.6|1611|1607.8|1607.4|1612|1611.6|1606.4|1606.2|99443
1620808200000|2021-05-12 08:30:00|1608|1607.6|1609|1608.6|1609|1608.8|1605|1604.8|95253
1620808500000|2021-05-12 08:35:00|1608.8|1608.8|1610.8|1610.4|1611.8|1611.4|1608.8|1608.8|80316
1620808800000|2021-05-12 08:40:00|1610.6|1610.2|1610|1609.8|1611.4|1611|1607.6|1607.2|61010
1620809100000|2021-05-12 08:45:00|1610.2|1610|1614.2|1614|1614.4|1614|1610|1609.8|21039
1620809400000|2021-05-12 08:50:00|1614|1613.8|1614.2|1613.8|1616.4|1616|1613.8|1613.6|42446
1620809700000|2021-05-12 08:55:00|1614.4|1614|1616|1615.6|1616.6|1616.2|1614.2|1613.8|37713
1620810000000|2021-05-12 09:00:00|1616.2|1615.8|1617.4|1617.2|1617.6|1617.4|1615.4|1615.2|39561
1620810300000|2021-05-12 09:05:00|1617.6|1617.4|1618.8|1618.4|1618.8|1618.6|1616.2|1616|30021
1620810600000|2021-05-12 09:10:00|1618.6|1618.2|1616.4|1616.2|1619.2|1619|1611.6|1611.4|131825
1620810900000|2021-05-12 09:15:00|1616.2|1616|1618.6|1618.4|1619.8|1619.4|1616|1615.6|37121
1620811200000|2021-05-12 09:20:00|1618.8|1618.6|1619.2|1619|1619.6|1619.4|1616.8|1616.4|41051
1620811500000|2021-05-12 09:25:00|1619.4|1619.2|1620.6|1620.4|1621.4|1621.2|1619.4|1619.2|85564
1620811800000|2021-05-12 09:30:00|1620.4|1620.2|1615.2|1615|1621|1620.8|1614.6|1614.4|85814
1620812100000|2021-05-12 09:35:00|1615.4|1615.2|1614.8|1614.6|1616.8|1616.6|1613.6|1613.4|72789
1620812400000|2021-05-12 09:40:00|1615|1614.8|1616.4|1616.2|1616.6|1616.2|1613.2|1612.8|66823
1620812700000|2021-05-12 09:45:00|1616.6|1616|1617.6|1617.2|1618.2|1617.8|1615.8|1615.6|47713
1620813000000|2021-05-12 09:50:00|1617.4|1617|1617|1616.8|1618|1617.6|1615.4|1615.2|64182
1620813300000|2021-05-12 09:55:00|1616.8|1616.6|1615.4|1615.2|1618|1617.8|1615.4|1615.2|122320
1620813600000|2021-05-12 10:00:00|1615.6|1615.4|1614.6|1614.4|1615.6|1615.4|1613.2|1613|53726
1620813900000|2021-05-12 10:05:00|1614.8|1614.6|1617.2|1617|1617.2|1617|1614.6|1614.4|84611
1620814200000|2021-05-12 10:10:00|1617.4|1617.2|1616.4|1616.2|1618.8|1618.6|1616.4|1616|117098
1620814500000|2021-05-12 10:15:00|1616.6|1616.4|1619.4|1619.2|1620.6|1620.4|1616.6|1616.4|53340
1620814800000|2021-05-12 10:20:00|1619.6|1619.4|1617.8|1617.6|1620.4|1620.2|1617|1616.6|39196
1620815100000|2021-05-12 10:25:00|1618|1617.8|1618.4|1618.2|1618.8|1618.4|1616.6|1616.4|20161
1620815400000|2021-05-12 10:30:00|1618.2|1618|1618.6|1618.4|1618.8|1618.6|1617.4|1617|37337
1620815700000|2021-05-12 10:35:00|1618.8|1618.6|1619.6|1619.4|1620|1619.6|1618.2|1618|32985
1620816000000|2021-05-12 10:40:00|1619.8|1619.6|1618.2|1618|1620.8|1620.4|1618.2|1618|31020
1620816300000|2021-05-12 10:45:00|1618|1617.8|1618|1617.8|1618.6|1618.4|1615.2|1615|35879
1620816600000|2021-05-12 10:50:00|1617.8|1617.6|1614.8|1614.6|1618.2|1618|1614.6|1614.4|33745
1620816900000|2021-05-12 10:55:00|1615|1614.8|1614.6|1614.4|1615.2|1615|1613.8|1613.6|27768
1620817200000|2021-05-12 11:00:00|1614.8|1614.6|1615.6|1615.4|1616.2|1616|1614|1613.6|59043
1620817500000|2021-05-12 11:05:00|1615.4|1615.2|1614.2|1614|1616.6|1616.4|1613.4|1613.2|28051
1620817800000|2021-05-12 11:10:00|1614.4|1614.2|1616.8|1616.6|1617.2|1617|1614.4|1614.2|32104
1620818100000|2021-05-12 11:15:00|1617|1616.8|1616.8|1616.4|1618.6|1618.2|1614|1613.6|43103
1620818400000|2021-05-12 11:20:00|1616.6|1616.6|1616.6|1616.4|1619|1618.8|1616.4|1616.2|24955
1620818700000|2021-05-12 11:25:00|1616.8|1616.6|1618|1617.6|1618.2|1617.8|1616.6|1616.4|18008
1620819000000|2021-05-12 11:30:00|1617.8|1617.4|1618.6|1618.4|1618.6|1618.4|1617.6|1617.2|42556
1620819300000|2021-05-12 11:35:00|1618.4|1618.2|1619.2|1619|1620|1619.8|1618.4|1618.2|15424
1620819600000|2021-05-12 11:40:00|1619.4|1619.2|1621|1620.8|1621|1620.8|1619.2|1619|21159
1620819900000|2021-05-12 11:45:00|1620.8|1620.6|1621.8|1621.4|1622|1621.8|1620|1619.8|40724
1620820200000|2021-05-12 11:50:00|1621.6|1621.2|1623.2|1623|1623.8|1623.4|1621.4|1621.2|64711
1620820500000|2021-05-12 11:55:00|1623|1622.8|1624.8|1624.6|1626.6|1626.4|1623|1622.8|137426
1620820800000|2021-05-12 12:00:00|1624.6|1624.4|1625|1624.8|1625.6|1625.4|1624|1623.8|24620
1620821100000|2021-05-12 12:05:00|1625.2|1625|1623.4|1623.2|1625.4|1625.2|1623.2|1623|41563
1620821400000|2021-05-12 12:10:00|1623.6|1622.8|1625.4|1625|1625.6|1625|1623|1622.8|30256
1620821700000|2021-05-12 12:15:00|1625.6|1625.2|1625.4|1625.2|1627.4|1627|1625.4|1625.2|42413
1620822000000|2021-05-12 12:20:00|1625.6|1625.4|1625.6|1625.4|1626.6|1626.4|1625|1624.8|37003
1620822300000|2021-05-12 12:25:00|1625.8|1625.6|1626.4|1626|1626.8|1626.4|1625.4|1625.2|71795
1620822600000|2021-05-12 12:30:00|1626.2|1625.8|1624.4|1624|1628|1627.2|1614.4|1614|318159
1620822900000|2021-05-12 12:35:00|1624.6|1624.2|1624.8|1624.4|1625|1624.4|1621.6|1621.2|151993
1620823200000|2021-05-12 12:40:00|1624.6|1624.6|1631.4|1631.2|1631.4|1631.2|1623.8|1623.6|95794
1620823500000|2021-05-12 12:45:00|1631.6|1631.4|1628.8|1628.4|1632.8|1632.6|1628.8|1628.4|71172
1620823800000|2021-05-12 12:50:00|1629|1628.6|1628|1627.6|1631|1630.6|1627.8|1627.4|42617
1620824100000|2021-05-12 12:55:00|1628.2|1627.8|1629.2|1628.8|1629.6|1629.2|1626.2|1625.8|66289
1620824400000|2021-05-12 13:00:00|1629.4|1629.2|1631.4|1631.2|1632.6|1632.4|1628.4|1628.2|46985
1620824700000|2021-05-12 13:05:00|1631.2|1631|1630.6|1630.4|1632.6|1632.4|1630.6|1630.4|51707
1620825000000|2021-05-12 13:10:00|1630.8|1630.2|1627.4|1627.2|1630.8|1630.4|1626.8|1626.4|40956
1620825300000|2021-05-12 13:15:00|1627.6|1627.4|1620|1619.6|1627.8|1627.6|1619.2|1619|204248
1620825600000|2021-05-12 13:20:00|1619.8|1619.4|1620.8|1620.2|1622|1621.8|1619.6|1619.2|66530
1620825900000|2021-05-12 13:25:00|1621|1620.4|1624.8|1624.4|1625|1624.6|1620.6|1620.2|39989
1620826200000|2021-05-12 13:30:00|1625|1624.6|1634.6|1634.2|1634.8|1634.6|1624.8|1624.4|402533
1620826500000|2021-05-12 13:35:00|1634.8|1634.4|1635|1634.4|1638.8|1638.4|1630|1629.8|330430
1620826800000|2021-05-12 13:40:00|1634.8|1634.6|1635.6|1635.2|1637|1636.4|1632.2|1631.6|143246
1620827100000|2021-05-12 13:45:00|1635.8|1635.6|1637.2|1636.8|1640|1639.6|1635.6|1635.2|204163
1620827400000|2021-05-12 13:50:00|1637.4|1637|1636.6|1636.2|1639.4|1639|1636|1635.8|153810
1620827700000|2021-05-12 13:55:00|1636.8|1636.4|1642|1641.4|1643|1642.8|1636.2|1635.8|336376
1620828000000|2021-05-12 14:00:00|1641.8|1641.6|1648.2|1647.6|1650.6|1650.4|1641.4|1641.2|295850
1620828300000|2021-05-12 14:05:00|1648|1647.4|1651|1650.6|1652.6|1652.2|1647.6|1647.4|351866
1620828600000|2021-05-12 14:10:00|1650.8|1650.4|1652.4|1652|1653.4|1653|1650.4|1650.2|231510
1620828900000|2021-05-12 14:15:00|1652.2|1651.8|1655.8|1655.4|1657.4|1657|1651.8|1651.4|225049
1620829200000|2021-05-12 14:20:00|1655.6|1655.2|1658|1657.6|1659|1658.8|1655.6|1655.2|181263
1620829500000|2021-05-12 14:25:00|1658.2|1657.8|1654.8|1654.2|1658.6|1658.2|1653.8|1653.4|156260
1620829800000|2021-05-12 14:30:00|1654.6|1654.4|1655.2|1654.8|1657.6|1657|1651.4|1651|199853
1620830100000|2021-05-12 14:35:00|1655.4|1655|1661.8|1661.4|1663.2|1662.8|1655.4|1655|182948
1620830400000|2021-05-12 14:40:00|1662|1661.2|1664|1663.8|1664.6|1664.2|1661.4|1661.2|318771
1620830700000|2021-05-12 14:45:00|1664.2|1664|1667|1666.8|1667.8|1667.4|1662|1661.6|292407
1620831000000|2021-05-12 14:50:00|1666.8|1666.6|1663.2|1663|1670.2|1670|1663.2|1663|301647
1620831300000|2021-05-12 14:55:00|1663.4|1663.2|1660.4|1659.8|1665|1664.8|1659.2|1658.8|193963
1620831600000|2021-05-12 15:00:00|1660.2|1659.6|1664.8|1664.4|1665|1664.6|1658.8|1658.6|165052
1620831900000|2021-05-12 15:05:00|1665|1664.6|1668|1667.8|1669|1668.8|1665|1664.6|187378
1620832200000|2021-05-12 15:10:00|1667.8|1667.6|1666.8|1666.6|1668.4|1668.2|1666|1665.6|127650
1620832500000|2021-05-12 15:15:00|1667|1666.4|1668|1667.8|1668.4|1668|1665|1664.8|200609
1620832800000|2021-05-12 15:20:00|1667.8|1667.6|1666|1665.6|1668|1667.8|1665|1664.8|153662
1620833100000|2021-05-12 15:25:00|1665.8|1665.8|1663.6|1663|1666.4|1666.2|1662.8|1662.6|197417
1620889200000|2021-05-13 07:00:00|1624.2|1624|1606.4|1605.8|1624.2|1624|1604.8|1604.2|657272
1620889500000|2021-05-13 07:05:00|1606.6|1606|1601.8|1601.2|1607.4|1607|1599.6|1599.2|497184
1620889800000|2021-05-13 07:10:00|1601.6|1601|1609.2|1608.6|1610.8|1610.2|1601.6|1601|117736
1620890100000|2021-05-13 07:15:00|1609|1608.2|1608|1607.6|1611|1610.4|1606.4|1606|254417
1620890400000|2021-05-13 07:20:00|1607.8|1607.4|1601|1600.4|1608|1607.6|1600.2|1599.6|261072
1620890700000|2021-05-13 07:25:00|1601.4|1600.6|1602.2|1601.8|1602.8|1602.2|1599.2|1599|124242
1620891000000|2021-05-13 07:30:00|1602.4|1601.6|1606.6|1605.8|1607|1606.2|1599.6|1599.4|111413
1620891300000|2021-05-13 07:35:00|1606.4|1606|1603.8|1603.2|1609.2|1609|1603|1602.6|215079
1620891600000|2021-05-13 07:40:00|1603.6|1603|1601|1600.6|1603.6|1603.2|1599|1598.4|122066
1620891900000|2021-05-13 07:45:00|1601.2|1600.8|1600.2|1600|1602|1601.8|1598|1597.6|132627
1620892200000|2021-05-13 07:50:00|1600|1599.8|1597.2|1596.6|1600|1599.8|1596.2|1596|271502
1620892500000|2021-05-13 07:55:00|1597|1596.4|1594.8|1594.4|1600|1599.6|1594.4|1594|88969
1620892800000|2021-05-13 08:00:00|1594.6|1594.2|1596.4|1595.8|1597.6|1597.2|1591.4|1591|200202
1620893100000|2021-05-13 08:05:00|1596.2|1596|1595.8|1595.2|1601.2|1600.4|1595.4|1595|175759
1620893400000|2021-05-13 08:10:00|1595.2|1595|1592.6|1592.2|1595.4|1595.2|1591.8|1591.2|96419
1620893700000|2021-05-13 08:15:00|1592.8|1592.4|1589.6|1589|1594.8|1594.6|1589|1588.8|159521
1620894000000|2021-05-13 08:20:00|1589.8|1589.2|1593.2|1592.8|1593.2|1592.8|1589.2|1588.8|72305
1620894300000|2021-05-13 08:25:00|1593|1592.6|1587.6|1587.4|1593|1592.8|1586.2|1586|145741
1620894600000|2021-05-13 08:30:00|1587.8|1587.6|1585.4|1585.2|1587.8|1587.6|1582.4|1582|268227
1620894900000|2021-05-13 08:35:00|1585.2|1584.8|1587.6|1587|1587.6|1587|1584.4|1584|75206
1620895200000|2021-05-13 08:40:00|1587.8|1587.4|1589|1588.4|1589.6|1589|1585.6|1585.2|95454
1620895500000|2021-05-13 08:45:00|1589.2|1588.6|1584.8|1584.4|1589.2|1588.8|1584|1583.8|140821
1620895800000|2021-05-13 08:50:00|1584.4|1584.2|1586.8|1586.4|1587|1586.4|1583|1582.6|149586
1620896100000|2021-05-13 08:55:00|1586.6|1586.2|1590.6|1590.2|1592|1591.4|1586.6|1586.2|73917
1620896400000|2021-05-13 09:00:00|1590.8|1590.4|1597.4|1597.2|1598.2|1597.8|1590.8|1590.4|144372
1620896700000|2021-05-13 09:05:00|1597.2|1597|1594.6|1594.2|1597.4|1597|1593|1592.8|53487
1620897000000|2021-05-13 09:10:00|1594.4|1594.4|1594.6|1594.2|1595.4|1595|1592.6|1592.4|138084
1620897300000|2021-05-13 09:15:00|1594.4|1594|1594.6|1594.2|1596|1595.8|1592.2|1591.8|124505
1620897600000|2021-05-13 09:20:00|1594.8|1594|1596.4|1596|1596.8|1596.4|1594.2|1593.6|33185
1620897900000|2021-05-13 09:25:00|1596.2|1595.8|1595.6|1595.4|1597.2|1596.8|1595.2|1594.8|101621
1620898200000|2021-05-13 09:30:00|1595.8|1595.6|1595.2|1595|1597.2|1597|1594.6|1594.4|69517
1620898500000|2021-05-13 09:35:00|1595.4|1595.2|1598.6|1598.2|1598.6|1598.4|1595.2|1594.8|69792
1620898800000|2021-05-13 09:40:00|1598.8|1598.4|1600|1599.6|1600|1599.8|1597.6|1597.4|46041
1620899100000|2021-05-13 09:45:00|1600.2|1599.8|1601.4|1601|1601.4|1601|1598|1597.6|86057
1620899400000|2021-05-13 09:50:00|1601.2|1600.8|1604.8|1604.4|1605|1604.8|1600.8|1600.6|77358
1620899700000|2021-05-13 09:55:00|1605|1604.6|1604|1603.8|1605.2|1604.8|1601.8|1601.4|126774
1620900000000|2021-05-13 10:00:00|1604.2|1603.6|1601.6|1601.4|1604.8|1604.6|1601.6|1601.2|43023
1620900300000|2021-05-13 10:05:00|1601.8|1601.2|1602.8|1602.6|1603.2|1603|1600.2|1599.8|52072
1620900600000|2021-05-13 10:10:00|1602.6|1602|1604.8|1604.4|1605.2|1605|1600.4|1600|49121
1620900900000|2021-05-13 10:15:00|1605|1604.6|1606|1605.6|1606.6|1606.4|1604.4|1604.2|28401
1620901200000|2021-05-13 10:20:00|1605.8|1605.8|1604.2|1604|1606|1605.8|1603.6|1603.2|36035
1620901500000|2021-05-13 10:25:00|1604|1603.8|1605|1604.8|1605.2|1604.8|1602.4|1602|31772
1620901800000|2021-05-13 10:30:00|1605.2|1605|1604.4|1604.2|1606.4|1606.2|1603.8|1603.4|59904
1620902100000|2021-05-13 10:35:00|1604.2|1604|1605.8|1605.2|1605.8|1605.6|1603.6|1603.2|24034
1620902400000|2021-05-13 10:40:00|1605.6|1605|1602.2|1602|1605.6|1605.2|1602.2|1602|48363
1620902700000|2021-05-13 10:45:00|1602|1601.8|1600.6|1600.4|1602.8|1602.4|1600.6|1600.2|16342
1620903000000|2021-05-13 10:50:00|1600.4|1600.2|1603|1602.8|1603.2|1603|1599.6|1599.4|50543
1620903300000|2021-05-13 10:55:00|1603.2|1603|1605.4|1605|1605.6|1605.4|1603|1603|48400
1620903600000|2021-05-13 11:00:00|1605.6|1605.2|1605.4|1605.2|1607|1606.6|1604.8|1604.6|62780
1620903900000|2021-05-13 11:05:00|1605.2|1605|1603.6|1603.4|1605.6|1605.4|1603.4|1603.2|26516
1620904200000|2021-05-13 11:10:00|1603.8|1603.6|1604.6|1604.2|1604.8|1604.6|1603|1602.8|31658
1620904500000|2021-05-13 11:15:00|1604.8|1604.6|1604.2|1603.8|1605|1604.8|1602.8|1602.6|39578
1620904800000|2021-05-13 11:20:00|1604|1603.6|1605|1604.6|1606.2|1605.8|1602.8|1602.6|42467
1620905100000|2021-05-13 11:25:00|1604.8|1604.4|1606.6|1606.4|1607.2|1607|1604.6|1604.4|23891
1620905400000|2021-05-13 11:30:00|1606.4|1606.2|1608.2|1608|1608.4|1608|1605.4|1605.2|61567
1620905700000|2021-05-13 11:35:00|1608|1607.8|1606.6|1606.4|1609|1608.8|1606.2|1606|56750
1620906000000|2021-05-13 11:40:00|1606.8|1606.6|1607.8|1607.6|1608.2|1608|1606|1605.6|51980
1620906300000|2021-05-13 11:45:00|1607.6|1607.4|1606|1605.8|1608.4|1608|1606|1605.6|65541
1620906600000|2021-05-13 11:50:00|1605.8|1605.6|1605.2|1604.8|1606.4|1606.2|1604.2|1604|20351
1620906900000|2021-05-13 11:55:00|1605.4|1605.2|1605.8|1605.6|1607|1606.8|1605.4|1605|21922
1620907200000|2021-05-13 12:00:00|1605.6|1605.4|1605.2|1605|1605.8|1605.6|1603.6|1603.4|122414
1620907500000|2021-05-13 12:05:00|1605.4|1604.8|1606.6|1606.2|1606.8|1606.6|1602.6|1602.4|59914
1620907800000|2021-05-13 12:10:00|1606.8|1606.4|1608|1607.8|1608.4|1608.2|1606.2|1606|23825
1620908100000|2021-05-13 12:15:00|1607.8|1607.6|1609.2|1609|1609.6|1609.4|1607.6|1607.4|125981
1620908400000|2021-05-13 12:20:00|1609.4|1609.2|1610.6|1610.4|1612.2|1612|1609.2|1609|67559
1620908700000|2021-05-13 12:25:00|1610.4|1610.2|1610|1609.8|1611.4|1611.2|1609.8|1609.6|51077
1620909000000|2021-05-13 12:30:00|1609.8|1609.6|1609.6|1609.2|1615.4|1614.8|1608.8|1608.6|115088
1620909300000|2021-05-13 12:35:00|1609.8|1609.4|1610.2|1609.8|1613|1612.6|1609.6|1609.2|55151
1620909600000|2021-05-13 12:40:00|1610.4|1610|1613.2|1612.8|1613.2|1612.8|1610.2|1610|27545
1620909900000|2021-05-13 12:45:00|1613.4|1613|1612|1611.6|1614|1613.6|1611.8|1611.6|29411
1620910200000|2021-05-13 12:50:00|1612.2|1611.8|1610.6|1610.2|1612.6|1612.4|1610.2|1610|59484
1620910500000|2021-05-13 12:55:00|1610.8|1610.4|1611.6|1611.2|1611.6|1611.4|1610|1609.6|68362
1620910800000|2021-05-13 13:00:00|1611.8|1611.4|1611.4|1610.8|1612.4|1612.2|1610.2|1610|71721
1620911100000|2021-05-13 13:05:00|1611.2|1611|1613.4|1613|1613.6|1613.2|1611.2|1610.8|55883
1620911400000|2021-05-13 13:10:00|1613.2|1612.8|1610.4|1610.2|1613.4|1613|1610.2|1610|45036
1620911700000|2021-05-13 13:15:00|1610.2|1610|1609.8|1609.6|1611.4|1611|1609|1608.8|59057
1620912000000|2021-05-13 13:20:00|1610|1609.4|1612.2|1611.8|1612.2|1611.8|1609.2|1609|36989
1620912300000|2021-05-13 13:25:00|1612|1611.6|1611.4|1611.2|1613|1612.6|1610.8|1610.4|72446
1620912600000|2021-05-13 13:30:00|1611.2|1611|1613.6|1613.2|1614.2|1614|1603|1602.2|310745
1620912900000|2021-05-13 13:35:00|1613.4|1613|1613|1612.2|1617.4|1617|1612.2|1612|148793
1620913200000|2021-05-13 13:40:00|1613.2|1612.4|1615|1614.8|1618.2|1618|1613.2|1612.4|141875
1620913500000|2021-05-13 13:45:00|1615.2|1614.6|1617.2|1617|1619.2|1618.8|1615.2|1614.6|113896
1620913800000|2021-05-13 13:50:00|1617|1616.8|1623|1622.6|1624|1623.6|1617|1616.6|121812
1620914100000|2021-05-13 13:55:00|1622.8|1622.4|1625|1624.6|1626.6|1626.2|1622.4|1621.8|168073
1620914400000|2021-05-13 14:00:00|1625.2|1624.8|1629|1628.4|1629|1628.8|1624.4|1624|100924
1620914700000|2021-05-13 14:05:00|1629.2|1628.6|1625|1624.6|1631|1630.6|1625|1624.6|131812
1620915000000|2021-05-13 14:10:00|1624.8|1624.4|1628.8|1628.4|1630|1629.6|1624.6|1624.2|134535
1620915300000|2021-05-13 14:15:00|1629|1628.6|1624.8|1624.2|1631|1630.6|1624.4|1624.2|77230
1620915600000|2021-05-13 14:20:00|1624.6|1624|1629|1628.4|1629.2|1629|1624|1623.6|83609
1620915900000|2021-05-13 14:25:00|1628.8|1628.6|1630.6|1630.2|1630.8|1630.6|1627|1626.6|110036
1620916200000|2021-05-13 14:30:00|1630.8|1630.4|1631|1630.6|1633|1632.8|1630.6|1630.2|96476
1620916500000|2021-05-13 14:35:00|1630.8|1630.4|1632|1631.6|1633|1632.8|1630.2|1630|86853
1620916800000|2021-05-13 14:40:00|1631.8|1631.4|1630|1629.6|1632.6|1632.2|1629.2|1628.8|138844
1620917100000|2021-05-13 14:45:00|1630.2|1629.8|1628.8|1628.6|1630.4|1630.2|1627.4|1627|121341
1620917400000|2021-05-13 14:50:00|1628.6|1628.4|1630.6|1630.4|1630.8|1630.6|1627.4|1627|112203
1620917700000|2021-05-13 14:55:00|1630.8|1630.6|1630|1629.6|1632.2|1632|1628.8|1628.6|141856
1620918000000|2021-05-13 15:00:00|1630.2|1629.8|1626.6|1626.2|1630.8|1630.6|1626.6|1626.2|129237
1620918300000|2021-05-13 15:05:00|1626.4|1626|1624.2|1624|1627.4|1627|1622.2|1621.8|132348
1620918600000|2021-05-13 15:10:00|1624|1623.8|1626.8|1626.4|1627.6|1627.2|1623.6|1623.2|85695
1620918900000|2021-05-13 15:15:00|1626.6|1626.2|1628.4|1628|1629.2|1629|1625.6|1625.4|193780
1620919200000|2021-05-13 15:20:00|1628.6|1628.2|1627.6|1627.4|1629.2|1629|1627|1626.8|122855
1620919500000|2021-05-13 15:25:00|1627.4|1627.2|1623.8|1622.8|1627.6|1627.4|1623|1622.4|160022
1620975600000|2021-05-14 07:00:00|1629.8|1625|1625|1624|1631.2|1630|1620.2|1619.6|201870
1620975900000|2021-05-14 07:05:00|1624.8|1624.2|1628|1627.2|1628.4|1627.8|1621|1620.2|101460
1620976200000|2021-05-14 07:10:00|1628.2|1627.4|1628|1627.8|1631.4|1630.8|1627|1626.6|64414
1620976500000|2021-05-14 07:15:00|1628.2|1628|1632.8|1632.2|1633|1632.4|1627.4|1627|95822
1620976800000|2021-05-14 07:20:00|1632.6|1632|1630.2|1629.8|1634.4|1634|1629.6|1629|119728
1620977100000|2021-05-14 07:25:00|1630.6|1630|1627.4|1627|1630.6|1630.2|1624.8|1624|78414
1620977400000|2021-05-14 07:30:00|1627.2|1626.6|1628.2|1628|1629.4|1629|1626.2|1625.8|74976
1620977700000|2021-05-14 07:35:00|1628|1627.6|1629.8|1629.2|1630.4|1629.8|1627.2|1627|38378
1620978000000|2021-05-14 07:40:00|1629.6|1629.4|1627.4|1626.8|1630|1629.6|1627.4|1626.8|23891
1620978300000|2021-05-14 07:45:00|1627.2|1627|1629.2|1628.8|1630.6|1630.4|1626.8|1626.2|32568
1620978600000|2021-05-14 07:50:00|1629|1628.6|1630.6|1630.2|1632|1631.8|1628.8|1628.6|67960
1620978900000|2021-05-14 07:55:00|1630.4|1630|1630.2|1630|1632|1631.8|1629.2|1628.8|26522
1620979200000|2021-05-14 08:00:00|1630|1629.8|1630.8|1630.4|1632|1631.8|1628.8|1628.4|61072
1620979500000|2021-05-14 08:05:00|1630.6|1630.2|1625.2|1625|1630.8|1630.6|1624.2|1624|112736
1620979800000|2021-05-14 08:10:00|1625.4|1625.2|1625.4|1625|1626.8|1626.6|1624|1623.6|48056
1620980100000|2021-05-14 08:15:00|1625.2|1625.2|1627.4|1627.2|1627.4|1627.2|1624.6|1624.2|22573
1620980400000|2021-05-14 08:20:00|1627.2|1627|1632.6|1632.2|1633|1632.8|1626.8|1626.4|45886
1620980700000|2021-05-14 08:25:00|1632.4|1632|1632.6|1632.2|1632.8|1632.4|1630.2|1630|62216
1620981000000|2021-05-14 08:30:00|1632.4|1632.4|1638|1637.8|1638|1637.8|1631.8|1631.4|225986
1620981300000|2021-05-14 08:35:00|1638.2|1638|1641|1640.6|1641.6|1641.4|1638.2|1638|93852
1620981600000|2021-05-14 08:40:00|1640.8|1640.4|1637.8|1637.4|1641.2|1640.6|1635.8|1635.6|91752
1620981900000|2021-05-14 08:45:00|1638|1637.6|1637.8|1637.4|1639.2|1639|1637|1636.6|29161
1620982200000|2021-05-14 08:50:00|1638|1637.6|1639.4|1639|1640|1639.8|1637.4|1637.2|16046
1620982500000|2021-05-14 08:55:00|1639.2|1638.8|1638.2|1638|1639.4|1639.2|1637.2|1636.8|21953
1620982800000|2021-05-14 09:00:00|1638.4|1638.2|1639.6|1639.2|1641|1640.8|1638.2|1638|55210
1620983100000|2021-05-14 09:05:00|1639.4|1639.4|1640|1639.8|1640.8|1640.6|1639.2|1638.8|37028
1620983400000|2021-05-14 09:10:00|1640.2|1640|1637.2|1637|1640.4|1640.2|1637|1636.8|55052
1620983700000|2021-05-14 09:15:00|1637|1636.8|1638.8|1638.4|1640.8|1640.6|1637|1636.8|75558
1620984000000|2021-05-14 09:20:00|1638.6|1638.2|1639.4|1639.2|1640.4|1640.2|1638|1637.8|48659
1620984300000|2021-05-14 09:25:00|1639.6|1639.4|1639|1638.8|1640|1639.8|1638|1637.8|36828
1620984600000|2021-05-14 09:30:00|1639.2|1639|1640.4|1640.2|1640.8|1640.6|1638|1637.8|54395
1620984900000|2021-05-14 09:35:00|1640.2|1640|1640.8|1640.6|1641|1640.8|1639.4|1639.2|27421
1620985200000|2021-05-14 09:40:00|1640.6|1640.4|1640.8|1640.6|1642.6|1642.2|1639.8|1639.6|272745
1620985500000|2021-05-14 09:45:00|1641|1640.8|1642.4|1642.2|1643.2|1643|1640.6|1640.2|186986
1620985800000|2021-05-14 09:50:00|1642.6|1642.4|1640.2|1639.8|1643|1642.8|1639.6|1639.4|77319
1620986100000|2021-05-14 09:55:00|1640.4|1640|1639.8|1639.6|1641.4|1641|1638.4|1638.2|50035
1620986400000|2021-05-14 10:00:00|1639.6|1639.4|1640.2|1640|1640.8|1640.6|1638.6|1638.4|38669
1620986700000|2021-05-14 10:05:00|1640|1639.8|1638.4|1638|1640.2|1640|1638.2|1638|31814
1620987000000|2021-05-14 10:10:00|1638.2|1638.2|1637.4|1637.2|1639.4|1639.2|1637.4|1637|21498
1620987300000|2021-05-14 10:15:00|1637.6|1637.4|1639.2|1638.8|1639.8|1639.6|1637.6|1637.4|14826
1620987600000|2021-05-14 10:20:00|1639|1638.6|1639|1638.8|1640|1639.8|1638|1637.8|24196
1620987900000|2021-05-14 10:25:00|1638.8|1638.6|1639.6|1639.2|1640.2|1640|1638.8|1638.6|28614
1620988200000|2021-05-14 10:30:00|1639.8|1639.4|1641|1640.8|1641.8|1641.6|1639.6|1639.2|22045
1620988500000|2021-05-14 10:35:00|1641.2|1641|1639.6|1639.4|1641.2|1641|1639.2|1639|39612
1620988800000|2021-05-14 10:40:00|1639.8|1639.6|1639.6|1639.4|1641.8|1641.4|1639.4|1639.2|39839
1620989100000|2021-05-14 10:45:00|1639.4|1639.2|1640|1639.8|1640|1639.8|1638.8|1638.6|11643
1620989400000|2021-05-14 10:50:00|1640.2|1640|1641.2|1640.8|1642|1641.8|1640.2|1640|59634
1620989700000|2021-05-14 10:55:00|1641|1641|1637.8|1637.4|1641.4|1641.2|1637|1636.8|157306
1620990000000|2021-05-14 11:00:00|1637.6|1637.6|1638.6|1638.2|1638.8|1638.6|1637.2|1637|14683
1620990300000|2021-05-14 11:05:00|1638.4|1638|1637|1636.8|1638.4|1638|1636.6|1636.4|145991
1620990600000|2021-05-14 11:10:00|1636.8|1636.6|1638.4|1638.2|1638.6|1638.4|1635.8|1635.6|17841
1620990900000|2021-05-14 11:15:00|1638.2|1638|1638.4|1638.2|1638.6|1638.4|1637.2|1637|19789
1620991200000|2021-05-14 11:20:00|1638.6|1638.4|1639.4|1639|1639.8|1639.6|1638.4|1638.2|21827
1620991500000|2021-05-14 11:25:00|1639.2|1638.8|1638.2|1638|1639.4|1639|1638|1637.6|23660
1620991800000|2021-05-14 11:30:00|1638|1637.8|1638|1637.8|1639.2|1638.8|1637.4|1637.2|16307
1620992100000|2021-05-14 11:35:00|1638.2|1638|1637.4|1637.2|1638.2|1638|1637.2|1636.8|17468
1620992400000|2021-05-14 11:40:00|1637.6|1637.4|1638|1637.8|1639|1638.8|1637.4|1637.2|23530
1620992700000|2021-05-14 11:45:00|1637.8|1637.6|1637.2|1637|1638.4|1638|1636.8|1636.4|22654
1620993000000|2021-05-14 11:50:00|1637.4|1637.2|1637|1636.8|1637.8|1637.6|1636.6|1636.4|14301
1620993300000|2021-05-14 11:55:00|1637.2|1637|1638.4|1638|1638.4|1638|1636.8|1636.6|18193
1620993600000|2021-05-14 12:00:00|1638.2|1638.2|1637.6|1637.4|1639|1638.8|1637.6|1637.2|21054
1620993900000|2021-05-14 12:05:00|1637.8|1637.2|1638.8|1638.4|1639.2|1639|1637.8|1637.2|30029
1620994200000|2021-05-14 12:10:00|1639|1638.6|1638|1637.6|1639.2|1639|1637.6|1637.4|60938
1620994500000|2021-05-14 12:15:00|1637.8|1637.8|1639.4|1639|1640|1639.8|1637.8|1637.8|115054
1620994800000|2021-05-14 12:20:00|1639.6|1639.2|1638|1637.8|1640.8|1640.4|1638|1637.6|20632
1620995100000|2021-05-14 12:25:00|1637.8|1637.6|1639.2|1638.8|1639.6|1639.4|1637.6|1637.2|19704
1620995400000|2021-05-14 12:30:00|1638.8|1638.6|1637.4|1637|1639.2|1639|1637.2|1637|60744
1620995700000|2021-05-14 12:35:00|1637.2|1636.8|1638|1637.8|1638|1637.8|1636.8|1636.4|47113
1620996000000|2021-05-14 12:40:00|1638.2|1638|1639.4|1639.2|1639.6|1639.2|1637.8|1637.6|33115
1620996300000|2021-05-14 12:45:00|1639.2|1639|1638.4|1638|1639.6|1639.4|1638.2|1638|20681
1620996600000|2021-05-14 12:50:00|1638.6|1638.2|1638.8|1638.6|1639|1638.8|1637.8|1637.6|22550
1620996900000|2021-05-14 12:55:00|1639|1638.8|1639.2|1639|1640|1639.8|1638.8|1638.6|21481
1620997200000|2021-05-14 13:00:00|1639|1638.8|1640|1639.8|1642|1641.8|1638.2|1638|33852
1620997500000|2021-05-14 13:05:00|1639.8|1639.6|1641|1640.8|1641.8|1641.6|1639.4|1639.2|44486
1620997800000|2021-05-14 13:10:00|1641.2|1641|1643.4|1643.2|1643.8|1643.6|1640.8|1640.4|50113
1620998100000|2021-05-14 13:15:00|1643.6|1643.4|1643.2|1643|1644.2|1644|1642.8|1642.4|41619
1620998400000|2021-05-14 13:20:00|1643.4|1643.2|1643.2|1643|1644.6|1644.4|1642.8|1642.4|39707
1620998700000|2021-05-14 13:25:00|1643|1642.4|1643|1642.6|1643|1642.6|1640.8|1640.6|67841
1620999000000|2021-05-14 13:30:00|1642.8|1642.4|1649.4|1649|1654.4|1654.2|1642.6|1642.4|471539
1620999300000|2021-05-14 13:35:00|1649.2|1649.2|1654.4|1653.8|1659.4|1659|1647.8|1647.4|391492
1620999600000|2021-05-14 13:40:00|1654.6|1654|1656.6|1656.2|1657|1656.6|1652.4|1652.2|104888
1620999900000|2021-05-14 13:45:00|1656.8|1656.4|1655.8|1655.6|1659|1658.8|1655.8|1655.4|94292
1621000200000|2021-05-14 13:50:00|1656|1655.8|1661.8|1661.4|1663.4|1663.2|1655.2|1654.8|268853
1621000500000|2021-05-14 13:55:00|1662|1661.6|1663.4|1663.2|1665|1664.6|1661.6|1661.4|112923
1621000800000|2021-05-14 14:00:00|1663.6|1663.4|1658.8|1658.4|1664|1663.6|1658|1657.6|126332
1621001100000|2021-05-14 14:05:00|1659|1658.6|1662|1661.8|1662.8|1662.4|1658|1657.8|221639
1621001400000|2021-05-14 14:10:00|1661.8|1661.6|1660.8|1660.6|1663|1662.6|1659.8|1659.4|52262
1621001700000|2021-05-14 14:15:00|1661|1660.8|1655.2|1655|1661.6|1661|1654.4|1654|106181
1621002000000|2021-05-14 14:20:00|1655.4|1655.2|1658.6|1658.4|1659|1658.8|1654.8|1654.2|98306
1621002300000|2021-05-14 14:25:00|1658.8|1658.6|1658.2|1658|1661.6|1661.4|1658.2|1658|128689
1621002600000|2021-05-14 14:30:00|1658|1657.8|1661.6|1661.4|1662|1661.8|1658|1657.6|117720
1621002900000|2021-05-14 14:35:00|1661.4|1661.2|1659.6|1659.2|1663|1662.8|1658.4|1658|214653
1621003200000|2021-05-14 14:40:00|1659.4|1659|1659.8|1659.4|1661|1660.8|1658.4|1658|120373
1621003500000|2021-05-14 14:45:00|1660|1659.6|1659.8|1659.4|1662|1661.8|1659.4|1659|187874
1621003800000|2021-05-14 14:50:00|1660|1659.6|1659.4|1659.2|1661.8|1661.6|1659|1658.6|451009
1621004100000|2021-05-14 14:55:00|1659.2|1659|1656.4|1656.2|1659.6|1659.4|1656|1655.8|209771
1621004400000|2021-05-14 15:00:00|1656.2|1656|1656.6|1656.4|1657.2|1657|1653.6|1653.2|205394
1621004700000|2021-05-14 15:05:00|1656.8|1656.6|1657.2|1656.8|1660|1659.8|1656.8|1656.6|154776
1621005000000|2021-05-14 15:10:00|1657|1656.6|1660|1659.8|1660|1659.8|1656.8|1656.6|105380
1621005300000|2021-05-14 15:15:00|1660.2|1660|1662.4|1662.2|1662.8|1662.6|1659.8|1659.6|243908
1621005600000|2021-05-14 15:20:00|1662.6|1662|1662.2|1661.8|1663.4|1663.2|1661.6|1661.4|130348
1621005900000|2021-05-14 15:25:00|1662|1662|1662.4|1662|1663|1662.8|1661.4|1661.2|136783
1621234800000|2021-05-17 07:00:00|1664.8|1664.2|1659.6|1659|1664.8|1664.2|1656.6|1656|247715
1621235100000|2021-05-17 07:05:00|1659.4|1658.6|1656.6|1655.8|1659.4|1658.6|1655.6|1655.2|102279
1621235400000|2021-05-17 07:10:00|1656.8|1656|1657.2|1656.8|1662.4|1662|1656.6|1656|166050
1621235700000|2021-05-17 07:15:00|1657|1656.6|1654.4|1654.2|1657.4|1657|1652.2|1652|148449
1621236000000|2021-05-17 07:20:00|1654.2|1654|1649.6|1649|1654.4|1654|1649.2|1648.8|173470
1621236300000|2021-05-17 07:25:00|1649.4|1649.2|1649.6|1649.4|1650.8|1650.2|1647|1646.4|81551
1621236600000|2021-05-17 07:30:00|1649.4|1649.2|1649.2|1648.6|1652.6|1652|1647.6|1647.4|109229
1621236900000|2021-05-17 07:35:00|1649|1648.8|1647.4|1647|1649.6|1649.2|1645.6|1645.2|64516
1621237200000|2021-05-17 07:40:00|1647.2|1646.8|1644.2|1644|1647.4|1647|1642.8|1642.4|90260
1621237500000|2021-05-17 07:45:00|1644.4|1643.8|1641.2|1641|1645|1644.4|1640.4|1640.2|115596
1621237800000|2021-05-17 07:50:00|1641.4|1641.2|1641.2|1640.6|1644|1643.8|1640|1639.8|104356
1621238100000|2021-05-17 07:55:00|1641|1640.8|1643.6|1643.2|1643.8|1643.6|1640.8|1640.4|83968
1621238400000|2021-05-17 08:00:00|1643.4|1643.4|1645.4|1645|1646.8|1646.4|1642.6|1642.4|72229
1621238700000|2021-05-17 08:05:00|1645.6|1645.2|1644.2|1644|1645.8|1645.6|1642.4|1642|92723
1621239000000|2021-05-17 08:10:00|1644.4|1643.8|1642|1641.6|1644.6|1644.4|1640|1639.8|222430
1621239300000|2021-05-17 08:15:00|1642.2|1641.8|1644.4|1644|1644.4|1644.2|1641|1640.8|73665
1621239600000|2021-05-17 08:20:00|1644.2|1643.8|1645.8|1645.4|1647.6|1647.2|1643.8|1643.6|109483
1621239900000|2021-05-17 08:25:00|1645.6|1645.2|1646.2|1646|1647.2|1647|1644.6|1644.4|106037
1621240200000|2021-05-17 08:30:00|1646|1645.8|1647.8|1647.6|1649|1648.6|1646|1645.8|64430
1621240500000|2021-05-17 08:35:00|1648|1647.8|1648.4|1648.2|1648.8|1648.4|1647|1646.8|89560
1621240800000|2021-05-17 08:40:00|1648.6|1648.4|1649.6|1649.4|1649.6|1649.4|1648|1647.8|29207
1621241100000|2021-05-17 08:45:00|1649.4|1649.2|1648|1647.8|1649.4|1649.2|1646.6|1646.4|59789
1621241400000|2021-05-17 08:50:00|1648.2|1648|1647|1646.6|1648.8|1648.6|1646|1645.8|64985
1621241700000|2021-05-17 08:55:00|1646.8|1646.8|1649.8|1649.6|1650|1649.6|1645.6|1645.4|107535
1621242000000|2021-05-17 09:00:00|1650|1649.8|1649|1648.8|1650.6|1650.2|1648.4|1648.2|83747
1621242300000|2021-05-17 09:05:00|1648.8|1648.6|1647.2|1647|1649.4|1649|1646.8|1646.4|22533
1621242600000|2021-05-17 09:10:00|1647.4|1647.2|1647.4|1647.2|1647.8|1647.6|1645.8|1645.6|43290
1621242900000|2021-05-17 09:15:00|1647.2|1647|1645.8|1645.4|1647.8|1647.6|1645.2|1645|70441
1621243200000|2021-05-17 09:20:00|1645.6|1645.6|1645|1644.8|1646.4|1646.2|1643.8|1643.4|86285
1621243500000|2021-05-17 09:25:00|1645.2|1645|1646.8|1646.6|1647.2|1647|1645|1644.8|40794
1621243800000|2021-05-17 09:30:00|1646.6|1646.2|1645.2|1644.8|1646.8|1646.4|1644.8|1644.6|44480
1621244100000|2021-05-17 09:35:00|1645|1644.6|1644.2|1644|1647|1646.8|1643.8|1643.6|76913
1621244400000|2021-05-17 09:40:00|1644.4|1644.2|1647|1646.6|1647.2|1646.8|1644.2|1644|62648
1621244700000|2021-05-17 09:45:00|1646.8|1646.8|1649|1648.8|1649.6|1649.2|1646.4|1646.2|51476
1621245000000|2021-05-17 09:50:00|1648.8|1648.6|1647.4|1647|1648.8|1648.6|1647.2|1647|38284
1621245300000|2021-05-17 09:55:00|1647.2|1647.2|1648.4|1648.2|1648.4|1648.2|1646.6|1646.4|25798
1621245600000|2021-05-17 10:00:00|1648.2|1648|1645.8|1645.6|1648.2|1648|1644.4|1644.2|81035
1621245900000|2021-05-17 10:05:00|1646|1645.8|1643.8|1643.6|1646.2|1646|1643.8|1643.4|58251
1621246200000|2021-05-17 10:10:00|1643.6|1643.4|1644|1643.8|1645|1644.8|1642.8|1642.4|56411
1621246500000|2021-05-17 10:15:00|1643.8|1643.6|1642|1641.6|1643.8|1643.6|1641.2|1641|72231
1621246800000|2021-05-17 10:20:00|1642.2|1641.8|1639.6|1639.4|1642.8|1642.6|1639.2|1639|81258
1621247100000|2021-05-17 10:25:00|1639.8|1639.6|1639.6|1639.4|1641.4|1641|1639.4|1639.2|55723
1621247400000|2021-05-17 10:30:00|1639.4|1639.2|1639.4|1639.2|1640.8|1640.6|1638.8|1638.4|51893
1621247700000|2021-05-17 10:35:00|1639.6|1639.4|1640|1639.8|1640.6|1640.4|1638.2|1638|115908
1621248000000|2021-05-17 10:40:00|1640.2|1640|1642.8|1642.4|1642.8|1642.4|1640.2|1639.8|32327
1621248300000|2021-05-17 10:45:00|1642.6|1642.2|1641.6|1641.4|1642.6|1642.4|1640.4|1640|64550
1621248600000|2021-05-17 10:50:00|1641.4|1641.2|1640|1639.4|1641.8|1641.4|1639.6|1639.2|71869
1621248900000|2021-05-17 10:55:00|1639.8|1639.6|1639|1638.8|1640.4|1640.2|1637.6|1637.4|74519
1621249200000|2021-05-17 11:00:00|1639.2|1638.6|1637.8|1637.4|1639.4|1639.2|1637.2|1637|29133
1621249500000|2021-05-17 11:05:00|1638|1637.6|1640|1639.8|1640.2|1640|1637.6|1637.4|38696
1621249800000|2021-05-17 11:10:00|1640.2|1640|1640|1639.6|1640.4|1640.2|1639.4|1639|35809
1621250100000|2021-05-17 11:15:00|1639.8|1639.4|1640.2|1640|1640.4|1640.2|1639.4|1639.2|15857
1621250400000|2021-05-17 11:20:00|1640|1639.8|1639.6|1639.4|1641|1640.6|1639.6|1639.4|25277
1621250700000|2021-05-17 11:25:00|1639.4|1639.2|1641.2|1641|1641.6|1641.4|1639.2|1639|36113
1621251000000|2021-05-17 11:30:00|1641|1640.8|1641.4|1641.2|1642.4|1642|1640.6|1640.4|23510
1621251300000|2021-05-17 11:35:00|1641.6|1641.4|1640.4|1640.2|1642|1641.8|1640.4|1640.2|35839
1621251600000|2021-05-17 11:40:00|1640.2|1640|1639.8|1639.6|1640.8|1640.6|1639.4|1639|43774
1621251900000|2021-05-17 11:45:00|1639.6|1639.4|1639|1638.6|1640|1639.8|1638|1637.8|63301
1621252200000|2021-05-17 11:50:00|1638.8|1638.8|1639.2|1639|1640|1639.8|1638.2|1638|77262
1621252500000|2021-05-17 11:55:00|1639.4|1639.2|1637.8|1637.4|1640|1639.8|1636.2|1636|37530
1621252800000|2021-05-17 12:00:00|1637.6|1637.2|1639.2|1639|1639.6|1639.4|1637|1636.8|74183
1621253100000|2021-05-17 12:05:00|1639.4|1638.8|1639.6|1639.4|1640.4|1640|1639.2|1638.8|32914
1621253400000|2021-05-17 12:10:00|1639.4|1639.2|1638.6|1638.4|1639.8|1639.6|1638.4|1638.2|31264
1621253700000|2021-05-17 12:15:00|1638.4|1638.2|1637.8|1637.6|1638.8|1638.6|1636.6|1636.4|50185
1621254000000|2021-05-17 12:20:00|1638|1637.8|1638.8|1638.6|1640|1639.8|1638|1637.8|45827
1621254300000|2021-05-17 12:25:00|1639|1638.8|1639|1638.6|1639.2|1638.8|1638|1637.8|25028
1621254600000|2021-05-17 12:30:00|1638.8|1638.4|1639.8|1639.6|1640.4|1640.2|1638.8|1638.4|26433
1621254900000|2021-05-17 12:35:00|1640|1639.8|1639|1638.8|1640.6|1640.2|1638.6|1638.4|32928
1621255200000|2021-05-17 12:40:00|1638.8|1638.6|1638|1637.8|1639.2|1639|1637.6|1637.4|77959
1621255500000|2021-05-17 12:45:00|1637.8|1637.6|1637|1636.8|1638.8|1638.6|1636.6|1636.4|93640
1621255800000|2021-05-17 12:50:00|1637.2|1637|1638.4|1638.2|1639.4|1639.2|1637|1636.8|26739
1621256100000|2021-05-17 12:55:00|1638.2|1638|1638.2|1638|1638.4|1638.2|1636.8|1636.6|47478
1621256400000|2021-05-17 13:00:00|1638|1637.8|1641.6|1641.2|1641.8|1641.4|1637.6|1637.4|33249
1621256700000|2021-05-17 13:05:00|1641.4|1641|1645|1644.6|1645.2|1645|1641.2|1641|63478
1621257000000|2021-05-17 13:10:00|1644.8|1644.8|1645.8|1645.6|1647|1646.8|1644.6|1644.4|72805
1621257300000|2021-05-17 13:15:00|1646|1645.8|1648.4|1648|1648.4|1648|1645.2|1645|46580
1621257600000|2021-05-17 13:20:00|1648.2|1647.8|1651.8|1651.6|1652|1651.6|1648|1647.8|106573
1621257900000|2021-05-17 13:25:00|1651.6|1651.4|1650.6|1650.2|1651.6|1651.4|1650.2|1650|51904
1621258200000|2021-05-17 13:30:00|1650.8|1650.4|1662.8|1662.4|1663.8|1663.6|1650.6|1650.2|408892
1621258500000|2021-05-17 13:35:00|1663|1662.6|1668.8|1668.6|1670|1669.8|1662.4|1662|328765
1621258800000|2021-05-17 13:40:00|1669|1668.4|1663|1662.8|1670.4|1670.2|1660.6|1660|381498
1621259100000|2021-05-17 13:45:00|1663.2|1663|1660.6|1660.2|1666.4|1666|1660|1659.8|172087
1621259400000|2021-05-17 13:50:00|1661|1660.4|1661.2|1660.8|1662|1661.6|1657.2|1656.6|154671
1621259700000|2021-05-17 13:55:00|1661.8|1661|1663.8|1663.2|1663.8|1663.6|1660|1659.4|204302
1621260000000|2021-05-17 14:00:00|1663.6|1663|1664.8|1664.6|1666|1665.6|1660.8|1660.2|106009
1621260300000|2021-05-17 14:05:00|1665|1664.8|1667.2|1667|1669.8|1669.6|1664.2|1663.8|354948
1621260600000|2021-05-17 14:10:00|1667|1666.8|1670.6|1670.2|1671.8|1671.6|1664|1663.8|357801
1621260900000|2021-05-17 14:15:00|1670.8|1670.4|1671.4|1671.2|1673|1672.8|1669.6|1669.4|271206
1621261200000|2021-05-17 14:20:00|1671.6|1671|1670.4|1670.2|1672|1671.4|1668.4|1668.2|158766
1621261500000|2021-05-17 14:25:00|1670.6|1669.8|1663.8|1663.2|1672.2|1672|1663.4|1663|150070
1621261800000|2021-05-17 14:30:00|1663.6|1663|1668|1667.8|1669.2|1668.6|1663|1662.8|185145
1621262100000|2021-05-17 14:35:00|1668.2|1668|1673.4|1673.2|1674.4|1674|1667.6|1667.2|240454
1621262400000|2021-05-17 14:40:00|1673.6|1673.4|1670.2|1670|1674|1673.8|1670.2|1669.8|146930
1621262700000|2021-05-17 14:45:00|1670.4|1670.2|1673.8|1673.6|1674|1673.8|1669.8|1669.6|156198
1621263000000|2021-05-17 14:50:00|1674|1673.8|1672.8|1672.6|1674.4|1674.2|1671.4|1671.2|107765
1621263300000|2021-05-17 14:55:00|1672.6|1672.4|1673.6|1673.4|1673.6|1673.4|1671.4|1671|230320
1621263600000|2021-05-17 15:00:00|1673.4|1673.2|1670.4|1670|1673.8|1673.6|1670|1669.6|173512
1621263900000|2021-05-17 15:05:00|1670.2|1670.2|1668.4|1668.2|1670.8|1670.4|1666.4|1666.2|219082
1621264200000|2021-05-17 15:10:00|1668.2|1668|1671.8|1671.6|1672|1671.8|1667.8|1667.4|109776
1621264500000|2021-05-17 15:15:00|1671.6|1671.4|1671.2|1671|1672.6|1672.4|1671|1670.8|181233
1621264800000|2021-05-17 15:20:00|1671.4|1671.2|1671|1670.8|1673.4|1673.2|1670.8|1670.6|287354
1621265100000|2021-05-17 15:25:00|1671.2|1671|1673.2|1673|1673.2|1673|1670.2|1670|336890
1621321200000|2021-05-18 07:00:00|1690|1689.2|1697.4|1696.8|1699|1698.6|1685|1684.6|1218111
1621321500000|2021-05-18 07:05:00|1697.2|1696.6|1697.4|1696.8|1699.6|1699|1692|1691|230821
1621321800000|2021-05-18 07:10:00|1697.6|1697|1694.8|1694.4|1699.8|1699.4|1694.8|1694.4|140666
1621322100000|2021-05-18 07:15:00|1695|1694.6|1695.8|1695.4|1698.6|1698.4|1693.4|1693|246287
1621322400000|2021-05-18 07:20:00|1695.6|1695.6|1694.6|1694.4|1697.4|1697|1693.6|1693|138766
1621322700000|2021-05-18 07:25:00|1694.4|1694.2|1695.8|1695.4|1696.6|1696.4|1693.4|1693.2|133243
1621323000000|2021-05-18 07:30:00|1696|1695.6|1695.8|1695.4|1698|1697.8|1693.4|1692.8|204608
1621323300000|2021-05-18 07:35:00|1696|1695.6|1690.6|1690.2|1696.4|1696.2|1690.4|1690|128696
1621323600000|2021-05-18 07:40:00|1690.4|1690.4|1691.8|1691.2|1693.6|1693.2|1689.8|1689.2|112553
1621323900000|2021-05-18 07:45:00|1691.6|1691|1686.8|1686.4|1691.6|1691|1684.6|1684.2|276424
1621324200000|2021-05-18 07:50:00|1687|1686.6|1690.8|1690.6|1691.4|1691.2|1685.2|1685|188006
1621324500000|2021-05-18 07:55:00|1690.6|1690.4|1692.8|1692.2|1693.2|1692.8|1690.6|1690.2|96739
1621324800000|2021-05-18 08:00:00|1693|1692.4|1691.8|1691.6|1693.2|1692.8|1690.2|1690|77965
1621325100000|2021-05-18 08:05:00|1691.6|1691.4|1691.4|1691.2|1694.2|1693.8|1691|1690.8|42703
1621325400000|2021-05-18 08:10:00|1691.6|1691.4|1693.4|1693|1693.6|1693.2|1691|1690.8|68310
1621325700000|2021-05-18 08:15:00|1693.6|1693.2|1693.8|1693.6|1694.6|1694.4|1691.2|1691|87913
1621326000000|2021-05-18 08:20:00|1694|1693.8|1695|1694.6|1695.4|1695|1692.8|1692.4|122958
1621326300000|2021-05-18 08:25:00|1695.2|1694.8|1694.8|1694.4|1695.6|1695.4|1693|1692.8|86930
1621326600000|2021-05-18 08:30:00|1694.6|1694.2|1693|1692.6|1695.6|1695.4|1692.8|1692.6|97880
1621326900000|2021-05-18 08:35:00|1692.8|1692.4|1698|1697.8|1698.4|1698.2|1692.2|1691.8|334149
1621327200000|2021-05-18 08:40:00|1697.8|1697.6|1695.2|1694.8|1698.2|1698|1694.6|1694.2|80410
1621327500000|2021-05-18 08:45:00|1695|1694.6|1696|1695.8|1696|1695.8|1694.2|1694|107136
1621327800000|2021-05-18 08:50:00|1696.2|1696|1695.4|1695|1697.2|1697|1694.4|1694|113864
1621328100000|2021-05-18 08:55:00|1695.2|1695.2|1694.6|1694.2|1696|1695.6|1694.4|1694.2|33295
1621328400000|2021-05-18 09:00:00|1694.8|1694.4|1694.6|1694.2|1695|1694.8|1692.6|1692.2|75536
1621328700000|2021-05-18 09:05:00|1694.8|1694.4|1691.6|1691.4|1695|1694.6|1691|1690.6|95719
1621329000000|2021-05-18 09:10:00|1692|1691.6|1692|1691.6|1694.2|1694|1691.6|1691.4|138194
1621329300000|2021-05-18 09:15:00|1691.8|1691.8|1694.4|1694|1694.8|1694.6|1691|1690.8|421737
1621329600000|2021-05-18 09:20:00|1694.2|1694.2|1695|1694.6|1696|1695.8|1692.8|1692.6|75282
1621329900000|2021-05-18 09:25:00|1694.8|1694.2|1694.2|1694|1695.2|1695|1692.2|1691.6|87468
1621330200000|2021-05-18 09:30:00|1694|1693.8|1692.6|1692.4|1694.2|1694|1691.6|1691.2|33127
1621330500000|2021-05-18 09:35:00|1692.4|1692.2|1693.4|1693.2|1694.4|1694.2|1692.2|1692|97113
1621330800000|2021-05-18 09:40:00|1693.6|1693.4|1693|1692.8|1694.6|1694.4|1692.4|1692.2|67129
1621331100000|2021-05-18 09:45:00|1692.8|1692.6|1690.8|1690.6|1693|1692.8|1690.8|1690.6|62198
1621331400000|2021-05-18 09:50:00|1690.6|1690.4|1690|1689.6|1691.6|1691.2|1689.6|1689.2|74481
1621331700000|2021-05-18 09:55:00|1689.8|1689.4|1687|1686.8|1689.8|1689.6|1685.8|1685.4|138705
1621332000000|2021-05-18 10:00:00|1686.8|1686.6|1691|1690.8|1691|1690.8|1686.6|1686.4|38205
1621332300000|2021-05-18 10:05:00|1690.8|1690.6|1688|1687.6|1690.8|1690.6|1687.6|1687.2|153679
1621332600000|2021-05-18 10:10:00|1687.8|1687.4|1686.2|1686|1687.8|1687.6|1686.2|1686|42454
1621332900000|2021-05-18 10:15:00|1686|1685.8|1687.4|1687.2|1687.8|1687.4|1685.6|1685.4|36325
1621333200000|2021-05-18 10:20:00|1687.2|1687|1685.8|1685.6|1687.2|1687|1683.8|1683.6|200076
1621333500000|2021-05-18 10:25:00|1686|1685.4|1683.6|1683.4|1686|1685.6|1682|1681.8|143299
1621333800000|2021-05-18 10:30:00|1683.8|1683.6|1685.4|1685.2|1686|1685.8|1683.8|1683.6|57089
1621334100000|2021-05-18 10:35:00|1685.2|1685|1685.2|1685|1685.8|1685.4|1684.8|1684.6|46091
1621334400000|2021-05-18 10:40:00|1685.4|1685.2|1684|1683.8|1686|1685.8|1684|1683.6|63693
1621334700000|2021-05-18 10:45:00|1683.8|1683.6|1684.2|1684|1685.2|1685|1683.2|1683|47082
1621335000000|2021-05-18 10:50:00|1684|1683.8|1685.6|1685.4|1686.4|1686.2|1683.4|1683.2|71377
1621335300000|2021-05-18 10:55:00|1685.8|1685.6|1686.6|1686.2|1686.8|1686.6|1685.4|1685.2|35274
1621335600000|2021-05-18 11:00:00|1686.4|1686|1685.2|1685|1686.6|1686.4|1685.2|1685|30493
1621335900000|2021-05-18 11:05:00|1685.4|1685.2|1687.8|1687.6|1688|1687.6|1685.4|1685.2|23954
1621336200000|2021-05-18 11:10:00|1687.6|1687.4|1690|1689.8|1690|1689.8|1687.2|1687|67754
1621336500000|2021-05-18 11:15:00|1689.8|1689.6|1691.2|1691|1691.4|1691.2|1688.8|1688.6|83073
1621336800000|2021-05-18 11:20:00|1691.4|1690.8|1686.6|1686.2|1691.4|1691|1686.6|1686.2|65837
1621337100000|2021-05-18 11:25:00|1686.4|1686|1687.6|1687.4|1687.6|1687.4|1685|1684.6|73902
1621337400000|2021-05-18 11:30:00|1687.8|1687.2|1688.6|1688.4|1689|1688.6|1687.6|1687.2|35344
1621337700000|2021-05-18 11:35:00|1688.4|1688.2|1688.4|1688.2|1689.4|1689.2|1687|1686.8|41590
1621338000000|2021-05-18 11:40:00|1688.6|1688.4|1688|1687.6|1689.2|1688.8|1687.4|1687.2|27857
1621338300000|2021-05-18 11:45:00|1687.8|1687.4|1689|1688.8|1689.8|1689.4|1687.4|1687.2|104129
1621338600000|2021-05-18 11:50:00|1688.8|1688.6|1689.8|1689.4|1690.6|1690.2|1688.4|1688.2|77391
1621338900000|2021-05-18 11:55:00|1689.6|1689.2|1688.6|1688.4|1690|1689.8|1688.4|1688|51953
1621339200000|2021-05-18 12:00:00|1688.4|1688.2|1688.4|1688|1688.6|1688.4|1686.8|1686.4|55769
1621339500000|2021-05-18 12:05:00|1688.2|1688.2|1688.8|1688.4|1689.6|1689|1687.8|1687.6|35811
1621339800000|2021-05-18 12:10:00|1688.6|1688.2|1688.8|1688.6|1689|1688.8|1687.8|1687.6|28259
1621340100000|2021-05-18 12:15:00|1688.6|1688.4|1689|1688.6|1689|1688.6|1688|1687.8|34908
1621340400000|2021-05-18 12:20:00|1688.8|1688.8|1688.6|1688.4|1689.6|1689.4|1687.8|1687.6|110083
1621340700000|2021-05-18 12:25:00|1688.4|1688.2|1688.8|1688.6|1689|1688.6|1686|1685.6|28937
1621341000000|2021-05-18 12:30:00|1689|1688.8|1689.8|1689.6|1690.2|1690|1688.2|1688|157176
1621341300000|2021-05-18 12:35:00|1690|1689.8|1690.2|1690|1690.8|1690.4|1689.2|1689|57869
1621341600000|2021-05-18 12:40:00|1690|1689.8|1689.6|1689.4|1690.4|1690.2|1688.8|1688.4|66668
1621341900000|2021-05-18 12:45:00|1689.4|1689.2|1688.6|1688.4|1690.8|1690.6|1688|1687.8|50666
1621342200000|2021-05-18 12:50:00|1688.4|1688.2|1690|1689.8|1690|1689.8|1688|1687.8|68424
1621342500000|2021-05-18 12:55:00|1689.8|1689.6|1692.2|1692|1693.6|1693.4|1689.8|1689.6|284869
1621342800000|2021-05-18 13:00:00|1692|1691.8|1686.4|1686.2|1692|1691.8|1686.4|1686.2|134117
1621343100000|2021-05-18 13:05:00|1686.2|1686|1688|1687.8|1688.6|1688.2|1686.2|1686|146325
1621343400000|2021-05-18 13:10:00|1687.8|1687.6|1687.2|1686.8|1689.4|1689.2|1687.2|1686.8|88058
1621343700000|2021-05-18 13:15:00|1687|1686.6|1686.8|1686.4|1687.4|1687.2|1685.8|1685.6|39805
1621344000000|2021-05-18 13:20:00|1686.6|1686.6|1690.4|1690.2|1690.4|1690.2|1686.2|1686|115405
1621344300000|2021-05-18 13:25:00|1690.6|1690.4|1689.8|1689.4|1690.8|1690.4|1688.2|1688|133274
1621344600000|2021-05-18 13:30:00|1690|1689.6|1682.2|1681.6|1695|1694.8|1682.2|1681.6|478263
1621344900000|2021-05-18 13:35:00|1681.8|1681.8|1695.6|1695.2|1695.6|1695.4|1681.6|1681.2|397899
1621345200000|2021-05-18 13:40:00|1695.4|1695.4|1691|1690.8|1695.6|1695.4|1688.8|1688.2|98409
1621345500000|2021-05-18 13:45:00|1691.2|1690.6|1690.4|1690|1691.6|1691|1683.8|1683.2|177501
1621345800000|2021-05-18 13:50:00|1690.6|1689.8|1687.6|1686.8|1691.4|1691|1685.8|1685.2|87869
1621346100000|2021-05-18 13:55:00|1687.8|1687|1682.6|1682.2|1688.8|1688.4|1682.4|1682|152257
1621346400000|2021-05-18 14:00:00|1682.4|1682|1678.8|1678.4|1682.8|1682.4|1674.8|1674.4|301279
1621346700000|2021-05-18 14:05:00|1678.6|1678.2|1678.2|1677.8|1683|1682.6|1677|1676.8|143231
1621347000000|2021-05-18 14:10:00|1678|1677.6|1677|1676.6|1678.8|1678.6|1675|1674.6|174512
1621347300000|2021-05-18 14:15:00|1677.2|1676.8|1674|1673.8|1677.6|1677.4|1672.8|1672.6|142670
1621347600000|2021-05-18 14:20:00|1673.8|1673.6|1676|1675.6|1677.2|1676.8|1671.8|1671.4|123235
1621347900000|2021-05-18 14:25:00|1675.8|1675.4|1675.6|1675.2|1677.8|1677.4|1674|1673.6|64280
1621348200000|2021-05-18 14:30:00|1675.4|1675|1673.8|1673.4|1675.8|1675.6|1673.2|1672.8|104015
1621348500000|2021-05-18 14:35:00|1673.6|1673.6|1672|1671.8|1675.2|1675|1671.6|1671.4|112138
1621348800000|2021-05-18 14:40:00|1672.2|1672|1669.6|1669.2|1672.8|1672.4|1668.6|1668.2|194290
1621349100000|2021-05-18 14:45:00|1669.8|1669.4|1674|1673.6|1674.8|1674.4|1669.4|1669.2|63906
1621349400000|2021-05-18 14:50:00|1674.2|1673.8|1670.8|1670.4|1675.4|1675.2|1670|1669.8|78729
1621349700000|2021-05-18 14:55:00|1670.6|1670.6|1672.2|1672|1672.6|1672.2|1669.2|1669|79515
1621350000000|2021-05-18 15:00:00|1672|1671.8|1667.2|1667|1672.2|1672|1667.2|1667|70984
1621350300000|2021-05-18 15:05:00|1667.4|1667.2|1666.2|1665.8|1668|1667.8|1665|1664.6|139340
1621350600000|2021-05-18 15:10:00|1666|1665.6|1666.8|1666.4|1668.4|1668|1665.4|1665|123439
1621350900000|2021-05-18 15:15:00|1666.6|1666.2|1664.2|1663.8|1666.8|1666.6|1663.4|1663.2|108380
1621351200000|2021-05-18 15:20:00|1664|1663.6|1665.2|1665|1665.4|1665.2|1663.4|1663.2|89319
1621351500000|2021-05-18 15:25:00|1665.6|1664.8|1667.4|1667|1667.8|1667.4|1664|1663.6|124148
1621407600000|2021-05-19 07:00:00|1636|1634|1628.8|1628.2|1636.2|1636|1628.2|1627.4|520930
1621407900000|2021-05-19 07:05:00|1628.6|1628|1631.8|1631.2|1632|1631.4|1625.6|1625|205002
1621408200000|2021-05-19 07:10:00|1631.6|1631|1633.4|1633|1637|1636.6|1630.8|1630.4|186540
1621408500000|2021-05-19 07:15:00|1633.2|1632.8|1640.8|1640.4|1641|1640.4|1630.2|1629.6|306835
1621408800000|2021-05-19 07:20:00|1640.4|1640.6|1638.2|1637.6|1640.6|1640.6|1635.6|1635.2|66679
1621409100000|2021-05-19 07:25:00|1638.4|1637.8|1636.4|1636|1638.6|1638|1633.4|1633|71009
1621409400000|2021-05-19 07:30:00|1636.2|1636.2|1637.4|1637.2|1638.6|1638.2|1634.6|1634.4|79443
1621409700000|2021-05-19 07:35:00|1637.2|1637|1638.8|1638.4|1639.8|1639.4|1635.6|1635.4|99333
1621410000000|2021-05-19 07:40:00|1638.6|1638.6|1640.6|1640.2|1641|1640.6|1636.8|1636.6|188901
1621410300000|2021-05-19 07:45:00|1640.8|1640.4|1638.6|1638.2|1641.2|1640.8|1635.2|1635|65794
1621410600000|2021-05-19 07:50:00|1638.8|1638.4|1633.6|1633.4|1639.4|1639.2|1631.8|1631.6|147420
1621410900000|2021-05-19 07:55:00|1633.8|1633.6|1634.2|1633.8|1635|1634.6|1631.2|1631|113500
1621411200000|2021-05-19 08:00:00|1634|1633.6|1634.6|1634.2|1636|1635.4|1632|1631.8|82128
1621411500000|2021-05-19 08:05:00|1634.4|1634|1632.2|1631.8|1635.8|1635.4|1631.4|1631.2|80291
1621411800000|2021-05-19 08:10:00|1632|1631.6|1631|1630.8|1633.4|1633|1630.4|1630.2|120092
1621412100000|2021-05-19 08:15:00|1630.8|1630.6|1629.4|1629|1631.4|1631.2|1628.6|1628.4|123718
1621412400000|2021-05-19 08:20:00|1629.2|1628.8|1628.6|1628|1629.8|1629.2|1627|1626.6|54167
1621412700000|2021-05-19 08:25:00|1628.8|1628.2|1628.4|1628.2|1629.2|1628.6|1626.6|1626.4|1504901
1621413000000|2021-05-19 08:30:00|1628|1627.8|1628.8|1628.4|1629.8|1629.4|1627.4|1627.2|0
1621413300000|2021-05-19 08:35:00|1628.6|1628.2|1630|1629.6|1630.2|1629.8|1626.4|1626.2|0
1621413600000|2021-05-19 08:40:00|1629.8|1629.4|1629|1628.4|1629.8|1629.6|1628.4|1628|0
1621413900000|2021-05-19 08:45:00|1628.8|1628.6|1628.6|1628.4|1629.2|1629|1626.6|1626.2|0
1621414200000|2021-05-19 08:50:00|1628.4|1628.2|1626.6|1626.2|1628.6|1628.4|1625.2|1625|0
1621414500000|2021-05-19 08:55:00|1626.4|1626.4|1629|1628.8|1629.2|1628.8|1626.2|1626|0
1621414800000|2021-05-19 09:00:00|1629.2|1629|1636.4|1636|1636.6|1636.4|1629|1628.8|253
1621415100000|2021-05-19 09:05:00|1636.2|1635.8|1633.6|1633.4|1636.8|1636.4|1633.6|1633.4|0
1621415400000|2021-05-19 09:10:00|1633.8|1633.2|1636|1635.8|1636|1635.8|1633.8|1633.2|0
1621415700000|2021-05-19 09:15:00|1636.2|1636|1640.8|1640.6|1640.8|1640.6|1635.4|1635.2|0
1621416000000|2021-05-19 09:20:00|1640.6|1640.4|1640.2|1639.8|1642.8|1642.4|1639.8|1639.6|0
1621416300000|2021-05-19 09:25:00|1640.4|1640|1640|1639.6|1641.4|1641|1639.6|1639.2|0
1621416600000|2021-05-19 09:30:00|1639.8|1639.4|1640.4|1640|1641.8|1641.6|1639.6|1639.4|0
1621416900000|2021-05-19 09:35:00|1640.2|1639.8|1644.8|1644.4|1645|1644.6|1640|1639.8|0
1621417200000|2021-05-19 09:40:00|1644.6|1644.2|1642|1641.6|1646|1645.6|1641.8|1641.6|0
1621417500000|2021-05-19 09:45:00|1641.8|1641.8|1639.8|1639.6|1642.6|1642.4|1638.8|1638.6|0
1621417800000|2021-05-19 09:50:00|1640|1639.8|1637.4|1637.2|1641|1640.6|1636.8|1636.6|2500000
1621418100000|2021-05-19 09:55:00|1637.2|1637|1637.4|1637|1638.2|1637.8|1636|1635.8|0
1621418400000|2021-05-19 10:00:00|1637.2|1636.8|1635.8|1635.6|1638.2|1637.8|1635.2|1635|0
1621418700000|2021-05-19 10:05:00|1636|1635.8|1633.8|1633.4|1636|1635.8|1633.8|1633.4|0
1621419000000|2021-05-19 10:10:00|1634|1633.8|1634.2|1634|1635.6|1635.4|1634|1633.8|0
1621419300000|2021-05-19 10:15:00|1634.4|1634.2|1634.4|1634.2|1635.6|1635.4|1633.2|1633|0
1621419600000|2021-05-19 10:20:00|1634.2|1634|1633.6|1633.4|1634.8|1634.4|1632.4|1632|0
1621419900000|2021-05-19 10:25:00|1633.4|1633.2|1633.2|1632.8|1634|1633.8|1631.2|1631|0
1621420200000|2021-05-19 10:30:00|1633.4|1633|1631.6|1631.4|1633.4|1633|1631.6|1631.2|0
1621420500000|2021-05-19 10:35:00|1631.8|1631.6|1631.6|1631.4|1633|1632.8|1631.6|1631.4|0
1621420800000|2021-05-19 10:40:00|1631.8|1631.6|1631.6|1631.4|1632.2|1632|1631|1630.8|0
1621421100000|2021-05-19 10:45:00|1631.4|1631.2|1630.6|1630.4|1631.6|1631.4|1630.4|1630.2|0
1621421400000|2021-05-19 10:50:00|1630.4|1630.2|1630.4|1630.2|1631.8|1631.6|1629.8|1629.4|652619
1621421700000|2021-05-19 10:55:00|1630.2|1630|1630.2|1630|1631.2|1630.8|1630|1629.8|478587
1621422000000|2021-05-19 11:00:00|1630|1629.8|1627.8|1627.6|1630.2|1630|1627.8|1627.6|0
1621422300000|2021-05-19 11:05:00|1627.6|1627.4|1627.6|1627.4|1628.2|1628|1626.8|1626.4|0
1621422600000|2021-05-19 11:10:00|1627.8|1627.6|1628.2|1628|1628.4|1628.2|1627|1626.8|0
1621422900000|2021-05-19 11:15:00|1628|1627.8|1625.6|1625.4|1629.6|1629.4|1625.4|1625.2|667
1621423200000|2021-05-19 11:20:00|1625.8|1625.6|1627|1626.6|1628.2|1628|1625.6|1625.4|0
1621423500000|2021-05-19 11:25:00|1627.2|1626.8|1627|1626.8|1627.8|1627.4|1625.6|1625.4|0
1621423800000|2021-05-19 11:30:00|1626.8|1626.6|1627|1626.8|1627.4|1627.2|1624.8|1624.6|0
1621424100000|2021-05-19 11:35:00|1626.8|1626.6|1627.8|1627.4|1627.8|1627.4|1625.6|1625.4|0
1621424400000|2021-05-19 11:40:00|1627.6|1627.2|1624.4|1624.2|1627.6|1627.2|1624.2|1624|0
1621424700000|2021-05-19 11:45:00|1624.2|1624|1626.6|1626.4|1627.2|1626.8|1624.2|1624|0
1621425000000|2021-05-19 11:50:00|1626.4|1626.2|1623|1622.8|1626.8|1626.4|1622|1621.6|0
1621425300000|2021-05-19 11:55:00|1623.2|1623|1623|1622.8|1623.8|1623.4|1622.6|1622|0
1621425600000|2021-05-19 12:00:00|1623.2|1623|1623.6|1623.4|1624.8|1624.6|1621.8|1621.6|242
1621425900000|2021-05-19 12:05:00|1623.8|1623.6|1625|1624.8|1627.4|1627|1622.2|1622|0
1621426200000|2021-05-19 12:10:00|1625.2|1624.6|1625|1624.6|1626.8|1626.6|1624.2|1623.8|926
1621426500000|2021-05-19 12:15:00|1624.8|1624.8|1625.8|1625.6|1626.2|1626|1624.2|1624|646
1621426800000|2021-05-19 12:20:00|1626|1625.8|1624.8|1624.4|1626.8|1626.4|1623.6|1623.4|436570
1621427100000|2021-05-19 12:25:00|1624.6|1624.6|1623.8|1623.6|1624.6|1624.6|1622.8|1622.6|1230
1621427400000|2021-05-19 12:30:00|1623.6|1623.4|1620.6|1620.2|1624|1623.8|1620|1619.8|243
1621427700000|2021-05-19 12:35:00|1620.8|1620.4|1618|1617.8|1621.6|1621.2|1617.6|1617.4|858
1621428000000|2021-05-19 12:40:00|1618.2|1618|1618.4|1618.2|1619.6|1619.4|1618.2|1618|26
1621428300000|2021-05-19 12:45:00|1618.6|1618.4|1618.6|1618.4|1618.8|1618.6|1617.8|1617.6|0
1621428600000|2021-05-19 12:50:00|1618.4|1618.2|1616.2|1616|1618.8|1618.6|1616.2|1616|1294
1621428900000|2021-05-19 12:55:00|1616.4|1616.2|1613.4|1613|1616.4|1616.2|1612.2|1612|614
1621429200000|2021-05-19 13:00:00|1613.2|1612.8|1612.6|1612.4|1613.4|1613.2|1611|1610.6|0
1621429500000|2021-05-19 13:05:00|1612.8|1612.6|1616.4|1616.2|1617.6|1617.4|1612.6|1612.4|224
1621429800000|2021-05-19 13:10:00|1616.2|1616|1615.2|1615|1616.4|1616|1614.2|1614|696
1621430100000|2021-05-19 13:15:00|1615.4|1615.2|1618.8|1618.6|1620.6|1620.4|1613.8|1613.6|90
1621430400000|2021-05-19 13:20:00|1619|1618.8|1620|1619.6|1620.6|1620.4|1617.8|1617.6|425
1621430700000|2021-05-19 13:25:00|1619.8|1619.4|1617.6|1617.4|1620.4|1620.2|1617|1616.6|0
1621431000000|2021-05-19 13:30:00|1617.8|1617.6|1619.2|1618.8|1622.4|1622|1612.4|1612|0
1621431300000|2021-05-19 13:35:00|1619.4|1619|1616|1615.6|1620|1619.6|1612.4|1612|479
1621431600000|2021-05-19 13:40:00|1615.8|1615.4|1609.8|1609.4|1616.4|1616.2|1608.8|1608.6|119
1621431900000|2021-05-19 13:45:00|1610|1609.6|1608.6|1608.4|1613.4|1613|1607.8|1607.4|255
1621432200000|2021-05-19 13:50:00|1608.8|1608.2|1609.4|1609|1613.4|1613.2|1606.8|1606.6|4820
1621432500000|2021-05-19 13:55:00|1609.6|1609.2|1608.8|1608.4|1611.2|1610.8|1606.6|1606.2|0
1621432800000|2021-05-19 14:00:00|1608.6|1608.2|1597.8|1597|1608.6|1608.4|1596.8|1596.4|0
1621433100000|2021-05-19 14:05:00|1597.6|1596.8|1598|1597.4|1603.6|1603.2|1597|1596.6|0
1621433400000|2021-05-19 14:10:00|1597.8|1597.2|1600.6|1600.2|1601.2|1601|1596.2|1596|9212
1621433700000|2021-05-19 14:15:00|1600.4|1600|1605.4|1605.2|1606|1605.6|1596.8|1596.2|725
1621434000000|2021-05-19 14:20:00|1605.6|1605|1602.6|1602.2|1606.2|1606|1602.2|1602|482
1621434300000|2021-05-19 14:25:00|1602.8|1602.4|1608|1607.6|1608.2|1607.8|1602.2|1602|249
1621434600000|2021-05-19 14:30:00|1607.6|1607.4|1608.6|1608.2|1609.4|1609|1603.6|1603.4|1032
1621434900000|2021-05-19 14:35:00|1608.8|1608.4|1601.8|1601.4|1609.6|1609.4|1601.6|1600.8|2058
1621435200000|2021-05-19 14:40:00|1601.6|1601.2|1605.8|1605.4|1606.8|1606.6|1600.2|1600|0
1621435500000|2021-05-19 14:45:00|1606|1605.6|1606|1605.6|1607|1606.4|1603.8|1603.4|3264
1621435800000|2021-05-19 14:50:00|1605.8|1605.4|1606.4|1606|1608|1607.6|1605.2|1605|0
1621436100000|2021-05-19 14:55:00|1606.6|1606.2|1606.8|1606.6|1608|1607.8|1604.4|1604.2|1200
1621436400000|2021-05-19 15:00:00|1606.6|1606.4|1607|1606.6|1608.4|1608|1605.6|1605.4|4051
1621436700000|2021-05-19 15:05:00|1606.8|1606.4|1614.4|1614|1614.8|1614.4|1606.4|1606|4194
1621437000000|2021-05-19 15:10:00|1614.2|1613.8|1616|1615.6|1616.6|1616.4|1612.6|1612.2|0
1621437300000|2021-05-19 15:15:00|1615.8|1615.4|1615|1614.4|1617|1616.6|1614|1613.8|565
1621437600000|2021-05-19 15:20:00|1615.2|1614.6|1618.6|1618.4|1619.8|1619.4|1613.6|1613.4|2245
1621437900000|2021-05-19 15:25:00|1618.4|1618.2|1615.4|1614.6|1618.8|1618.6|1614.8|1614.4|2120
1621494000000|2021-05-20 07:00:00|1618|1616.2|1618.6|1617.6|1625|1623.4|1618|1616.2|433744
1621494300000|2021-05-20 07:05:00|1618.4|1617.2|1614.8|1614|1622.8|1622.4|1614.8|1614|105780
1621494600000|2021-05-20 07:10:00|1614.6|1614.2|1617.6|1616.8|1621.6|1620.8|1614.6|1614|223401
1621494900000|2021-05-20 07:15:00|1617.8|1617|1615|1614.6|1618.8|1618.4|1612.4|1612.2|87738
1621495200000|2021-05-20 07:20:00|1615.2|1614.8|1610.8|1610.6|1616.8|1616.4|1610.2|1610|142354
1621495500000|2021-05-20 07:25:00|1611.2|1610.4|1609.8|1609.4|1611.8|1611.4|1607|1606.6|116918
1621495800000|2021-05-20 07:30:00|1609.6|1609.2|1608|1607.6|1610.4|1609.8|1607.6|1607|76728
1621496100000|2021-05-20 07:35:00|1607.8|1607.4|1607.4|1607.2|1610|1609.6|1607.2|1607|63053
1621496400000|2021-05-20 07:40:00|1607.2|1607|1607|1606.6|1608.6|1608.4|1605.8|1605.2|120606
1621496700000|2021-05-20 07:45:00|1607.2|1606.8|1609.4|1609|1610.2|1610|1606.6|1606.2|66566
1621497000000|2021-05-20 07:50:00|1609.6|1609.2|1608.8|1608.4|1610|1609.6|1606|1605.6|93378
1621497300000|2021-05-20 07:55:00|1609|1608.6|1610.4|1610.2|1611.8|1611.4|1609|1608.4|61016
1621497600000|2021-05-20 08:00:00|1610.2|1610|1606.4|1606|1610.2|1610|1606.2|1606|116310
1621497900000|2021-05-20 08:05:00|1606.2|1606.2|1602.2|1601.8|1607.2|1607|1601.4|1601|211177
1621498200000|2021-05-20 08:10:00|1602|1601.6|1602.8|1602.6|1603.4|1603|1601.4|1601|57576
1621498500000|2021-05-20 08:15:00|1602.6|1602.4|1605.6|1605.4|1606.6|1606|1602.2|1602|78932
1621498800000|2021-05-20 08:20:00|1605.8|1605.2|1602.6|1602.2|1606.2|1606|1602.4|1602.2|30874
1621499100000|2021-05-20 08:25:00|1602.8|1602.4|1604.6|1604.2|1604.8|1604.4|1602.2|1602|32710
1621499400000|2021-05-20 08:30:00|1604.4|1604|1602|1601.6|1605|1604.8|1600.8|1600.4|98695
1621499700000|2021-05-20 08:35:00|1601.8|1601.4|1599.6|1599.4|1602.8|1602.4|1599|1598.8|144328
1621500000000|2021-05-20 08:40:00|1599.4|1599.2|1594.4|1594|1601.2|1601|1594|1593.6|245913
1621500300000|2021-05-20 08:45:00|1594.6|1594.2|1597.2|1596.8|1598.4|1598|1594.2|1594|81943
1621500600000|2021-05-20 08:50:00|1597|1596.6|1596.2|1595.8|1599|1598.8|1595.2|1595|93879
1621500900000|2021-05-20 08:55:00|1596|1595.6|1595.6|1595.2|1596.8|1596.2|1593.8|1593.4|59028
1621501200000|2021-05-20 09:00:00|1595.4|1595|1595.6|1595.2|1596|1595.6|1592.6|1592.4|91123
1621501500000|2021-05-20 09:05:00|1595.8|1595.4|1599.4|1599|1600.6|1600|1595.8|1595.4|33846
1621501800000|2021-05-20 09:10:00|1599.2|1598.8|1597|1596.6|1599.4|1598.8|1596.4|1596|57363
1621502100000|2021-05-20 09:15:00|1597.2|1597|1595.2|1594.8|1597.6|1597.2|1594.8|1594.4|82861
1621502400000|2021-05-20 09:20:00|1595|1594.6|1590.2|1590|1595.6|1595.2|1590.2|1590|87467
1621502700000|2021-05-20 09:25:00|1590.4|1590.2|1590.6|1590.4|1591.6|1591.2|1590.2|1590|97363
1621503000000|2021-05-20 09:30:00|1590.8|1590.6|1591.2|1591|1592|1591.6|1590.2|1590|64056
1621503300000|2021-05-20 09:35:00|1591.4|1591.2|1588.4|1588|1591.8|1591.6|1587.8|1587.4|220354
1621503600000|2021-05-20 09:40:00|1588.2|1587.8|1591.6|1591.2|1591.8|1591.4|1587.6|1587.4|40870
1621503900000|2021-05-20 09:45:00|1591.8|1591.4|1596.2|1596|1596.4|1596|1591.4|1591.2|57705
1621504200000|2021-05-20 09:50:00|1596.4|1596.2|1595.4|1595|1596.6|1596.2|1593.6|1593.2|64293
1621504500000|2021-05-20 09:55:00|1595.2|1595.2|1598.6|1598.2|1598.6|1598.2|1594|1593.8|71286
1621504800000|2021-05-20 10:00:00|1598.4|1598|1595.4|1595|1598.6|1598.2|1594.4|1594|78608
1621505100000|2021-05-20 10:05:00|1595.6|1595.2|1597.4|1597|1597.6|1597|1595.4|1595.2|44467
1621505400000|2021-05-20 10:10:00|1597.6|1597.2|1596.6|1596.2|1598|1597.6|1594.6|1594.4|42997
1621505700000|2021-05-20 10:15:00|1596.4|1596|1595.4|1595.2|1596.4|1596|1594.4|1594.2|53696
1621506000000|2021-05-20 10:20:00|1595|1594.8|1597|1596.8|1597.6|1597.2|1594.4|1594|33695
1621506300000|2021-05-20 10:25:00|1596.8|1596.6|1598.6|1598.2|1599.2|1598.6|1596.4|1596.2|34452
1621506600000|2021-05-20 10:30:00|1598.4|1598.4|1597.8|1597.6|1599.4|1599.2|1597.4|1597.2|34652
1621506900000|2021-05-20 10:35:00|1597.6|1597.4|1596.4|1596.2|1597.8|1597.4|1595.8|1595.6|46525
1621507200000|2021-05-20 10:40:00|1596.6|1596.4|1596.6|1596.2|1598.8|1598.6|1596.2|1595.8|26486
1621507500000|2021-05-20 10:45:00|1596.4|1596|1598.6|1598.4|1598.8|1598.6|1596|1595.8|29492
1621507800000|2021-05-20 10:50:00|1598.4|1598.2|1597.8|1597.4|1598.6|1598.2|1596.4|1596|23066
1621508100000|2021-05-20 10:55:00|1598|1597.6|1600|1599.6|1600|1599.8|1598|1597.6|20224
1621508400000|2021-05-20 11:00:00|1599.8|1599.4|1599.8|1599.4|1600.2|1600|1598.4|1598|25447
1621508700000|2021-05-20 11:05:00|1599.6|1599.2|1601.4|1601|1608.6|1608|1598.8|1598.4|195477
1621509000000|2021-05-20 11:10:00|1601.2|1600.8|1602|1601.6|1602.8|1602.4|1601|1600.6|24621
1621509300000|2021-05-20 11:15:00|1601.8|1601.4|1604.6|1604.4|1605|1604.6|1601.8|1601.4|18303
1621509600000|2021-05-20 11:20:00|1604.4|1604.2|1603.4|1603.2|1604.8|1604.6|1603.2|1603|18656
1621509900000|2021-05-20 11:25:00|1603.2|1603|1603.2|1602.8|1604.4|1604.2|1602|1601.6|16874
1621510200000|2021-05-20 11:30:00|1603|1602.6|1604.6|1604.4|1604.8|1604.4|1602.6|1602.2|33524
1621510500000|2021-05-20 11:35:00|1604.8|1604.2|1602|1601.6|1605|1604.6|1601.8|1601.4|31236
1621510800000|2021-05-20 11:40:00|1601.8|1601.8|1603.8|1603.4|1604.8|1604.4|1601.6|1601.4|13992
1621511100000|2021-05-20 11:45:00|1604|1603.6|1604.4|1604|1604.4|1604.2|1603.2|1603|18706
1621511400000|2021-05-20 11:50:00|1604.2|1603.8|1605.6|1605.4|1606|1605.8|1604|1603.8|22997
1621511700000|2021-05-20 11:55:00|1605.4|1605.2|1604|1603.8|1606|1605.6|1603.8|1603.2|29784
1621512000000|2021-05-20 12:00:00|1604.2|1604|1604.6|1604.2|1606.2|1606|1604|1603.6|18903
1621512300000|2021-05-20 12:05:00|1604.8|1604|1606|1605.8|1606|1605.8|1604|1603.8|26159
1621512600000|2021-05-20 12:10:00|1606.2|1606|1606|1605.6|1606.6|1606.4|1604.8|1604.6|25762
1621512900000|2021-05-20 12:15:00|1605.8|1605.8|1604.8|1604.4|1606|1605.8|1604.2|1604|36512
1621513200000|2021-05-20 12:20:00|1605|1604.6|1606.4|1605.8|1606.4|1606|1604.8|1604.4|22279
1621513500000|2021-05-20 12:25:00|1606.2|1606|1606.2|1605.8|1606.8|1606.6|1605.8|1605.4|32288
1621513800000|2021-05-20 12:30:00|1606|1605.6|1607.8|1607.4|1607.8|1607.6|1605.4|1605|25688
1621514100000|2021-05-20 12:35:00|1608|1607.6|1610.8|1610.4|1611.6|1611.2|1607.8|1607.6|43737
1621514400000|2021-05-20 12:40:00|1610.6|1610.2|1609.8|1609.4|1612|1611.4|1609.2|1609|38740
1621514700000|2021-05-20 12:45:00|1609.6|1609.2|1610.4|1610|1611.6|1611.2|1608.6|1608.2|50293
1621515000000|2021-05-20 12:50:00|1610.2|1610.2|1614.2|1614|1615|1614.6|1610|1609.6|66629
1621515300000|2021-05-20 12:55:00|1614|1613.8|1613.6|1613.2|1614.4|1614|1613.2|1613|31838
1621515600000|2021-05-20 13:00:00|1613.8|1613.4|1612|1611.6|1615.6|1615.2|1610.8|1610.6|75977
1621515900000|2021-05-20 13:05:00|1612.2|1611.8|1613.6|1613.2|1614.4|1614|1612|1611.8|49308
1621516200000|2021-05-20 13:10:00|1613.4|1613|1615|1614.6|1615.6|1615.4|1612.8|1612.6|40335
1621516500000|2021-05-20 13:15:00|1614.8|1614.4|1614.4|1614|1615.4|1615|1613.6|1613.2|32700
1621516800000|2021-05-20 13:20:00|1614.2|1613.8|1614|1613.6|1614.8|1614.6|1612.6|1612.2|48946
1621517100000|2021-05-20 13:25:00|1613.8|1613.8|1613|1612.6|1615.2|1615|1612.4|1612|107396
1621517400000|2021-05-20 13:30:00|1612.8|1612.4|1603.2|1602.6|1614.8|1614.6|1603.2|1602.4|276512
1621517700000|2021-05-20 13:35:00|1603|1602.4|1600.4|1600|1605.2|1604.6|1600.2|1599.8|588111
1621518000000|2021-05-20 13:40:00|1600.6|1600.2|1604|1603.8|1607.2|1606.6|1600.6|1600.2|179996
1621518300000|2021-05-20 13:45:00|1604.2|1604|1609.4|1609|1612.2|1611.6|1603.4|1603.2|155866
1621518600000|2021-05-20 13:50:00|1609.6|1609.2|1608.6|1607.8|1613.4|1612.8|1607|1606.6|96359
1621518900000|2021-05-20 13:55:00|1608.4|1607.6|1612|1611.6|1613.6|1613.2|1608|1607.6|141402
1621519200000|2021-05-20 14:00:00|1612.2|1611.8|1613|1612.6|1613.6|1613.2|1607.8|1607.6|202604
1621519500000|2021-05-20 14:05:00|1612.8|1612.4|1606.2|1605.6|1612.8|1612.4|1605|1604.4|93359
1621519800000|2021-05-20 14:10:00|1606.4|1605.8|1609.6|1609.2|1610.2|1609.6|1605.6|1605.4|114020
1621520100000|2021-05-20 14:15:00|1609.8|1609.4|1611.6|1611.2|1612.2|1611.6|1606.6|1606|72850
1621520400000|2021-05-20 14:20:00|1611.8|1611.4|1613|1612.4|1615|1614.4|1611.6|1611|71557
1621520700000|2021-05-20 14:25:00|1613.2|1612.6|1613|1612.6|1613.6|1613.2|1610.8|1610.2|28545
1621521000000|2021-05-20 14:30:00|1613.2|1612.4|1608.8|1608.4|1613.2|1612.4|1608.4|1608|69548
1621521300000|2021-05-20 14:35:00|1608.6|1608.2|1607|1606.6|1608.6|1608.2|1606.2|1605.6|41455
1621521600000|2021-05-20 14:40:00|1607.2|1606.8|1610.2|1609.8|1612.2|1612|1607|1606.8|64811
1621521900000|2021-05-20 14:45:00|1610.4|1610|1610.4|1610|1612.2|1612|1609.4|1609|45096
1621522200000|2021-05-20 14:50:00|1610.2|1609.8|1610.8|1610.6|1611.4|1611|1609.4|1609|70712
1621522500000|2021-05-20 14:55:00|1611|1610.8|1611.4|1611.2|1612.4|1612|1609.8|1609.6|48171
1621522800000|2021-05-20 15:00:00|1611.6|1611.4|1612.2|1611.8|1613.6|1613.2|1611.2|1610.8|88263
1621523100000|2021-05-20 15:05:00|1612|1611.6|1611.6|1611.2|1612.6|1612.2|1609.8|1609.4|80141
1621523400000|2021-05-20 15:10:00|1611.8|1611.4|1610.8|1610.6|1612.6|1612.4|1610.8|1610.4|56846
1621523700000|2021-05-20 15:15:00|1611|1610.8|1612.4|1612.2|1613.8|1613.4|1610.8|1610.4|127065
1621524000000|2021-05-20 15:20:00|1612.6|1612|1614|1613.6|1614.8|1614.6|1612.4|1612|124786
1621524300000|2021-05-20 15:25:00|1613.8|1613.8|1617.6|1617|1617.8|1617.4|1613.8|1613.8|184352
1621580400000|2021-05-21 07:00:00|1628.6|1623|1617|1616.4|1628.8|1627.2|1616.4|1615.4|138389
1621580700000|2021-05-21 07:05:00|1616.8|1616|1621.8|1621.2|1622.4|1621.8|1615.4|1615|67786
1621581000000|2021-05-21 07:10:00|1622|1621.4|1622.4|1622|1624.8|1624.4|1620.2|1619.8|77286
1621581300000|2021-05-21 07:15:00|1622.8|1622.2|1620.6|1620.2|1625.6|1625.2|1619|1618.8|49105
1621581600000|2021-05-21 07:20:00|1620.4|1620|1623.6|1623|1623.6|1623.2|1620|1619.6|32351
1621581900000|2021-05-21 07:25:00|1623.4|1623.2|1627.8|1627.2|1629.8|1629.6|1622.8|1622.4|117781
1621582200000|2021-05-21 07:30:00|1627.6|1627|1628.4|1628|1630.8|1630.4|1626.2|1626|186019
1621582500000|2021-05-21 07:35:00|1628.2|1628.2|1630.6|1630.4|1631.2|1631|1628|1627.8|92122
1621582800000|2021-05-21 07:40:00|1630.4|1630.2|1626.2|1625.8|1630.6|1630.2|1623.2|1623|90355
1621583100000|2021-05-21 07:45:00|1626.4|1626|1620.6|1620.2|1627|1626.6|1620.6|1620.2|39878
1621583400000|2021-05-21 07:50:00|1620.4|1620|1622.8|1622.6|1624.2|1623.8|1620|1619.4|42007
1621583700000|2021-05-21 07:55:00|1622.6|1622.4|1620.6|1620.4|1623.2|1622.8|1620.6|1620.2|21409
1621584000000|2021-05-21 08:00:00|1620.8|1620.2|1621|1620.6|1624.4|1623.8|1620.4|1620|51294
1621584300000|2021-05-21 08:05:00|1620.8|1620.4|1622.6|1622.4|1623.2|1622.6|1619.6|1619.4|58684
1621584600000|2021-05-21 08:10:00|1622.4|1622.2|1614.4|1614|1622.4|1622.2|1614.2|1614|68546
1621584900000|2021-05-21 08:15:00|1614.2|1613.8|1616.6|1616.2|1617|1616.6|1612.4|1612|38832
1621585200000|2021-05-21 08:20:00|1616.4|1616|1615.6|1615.4|1616.4|1616|1613.8|1613.4|82179
1621585500000|2021-05-21 08:25:00|1615.4|1615.2|1615.2|1615|1617.8|1617.6|1614.8|1614.6|31104
1621585800000|2021-05-21 08:30:00|1615.4|1615.2|1617.4|1617|1618.8|1618.4|1615.4|1615.2|30898
1621586100000|2021-05-21 08:35:00|1617.6|1617.2|1615.6|1615.2|1618.2|1617.6|1615.2|1615|35225
1621586400000|2021-05-21 08:40:00|1615.4|1615|1616.4|1615.8|1617.2|1616.8|1615|1614.6|49305
1621586700000|2021-05-21 08:45:00|1616.6|1616|1615.6|1615|1617.6|1617.2|1614.6|1614.4|63030
1621587000000|2021-05-21 08:50:00|1615.4|1615.2|1614.2|1613.8|1615.8|1615.4|1613.6|1613.4|46700
1621587300000|2021-05-21 08:55:00|1614|1613.6|1616.2|1615.6|1616.2|1615.8|1613.4|1613.2|43511
1621587600000|2021-05-21 09:00:00|1616.4|1615.8|1622.8|1622.4|1623.2|1622.8|1616.4|1615.8|99957
1621587900000|2021-05-21 09:05:00|1622.6|1622.6|1620.6|1620.4|1624|1623.6|1620.4|1620.2|69546
1621588200000|2021-05-21 09:10:00|1620.8|1620.6|1622.6|1622.2|1623.4|1623|1620.8|1620.6|147850
1621588500000|2021-05-21 09:15:00|1622.4|1622.4|1620.6|1620.4|1624.4|1624|1620.4|1620.2|41512
1621588800000|2021-05-21 09:20:00|1620.8|1620.2|1621|1620.6|1622|1621.8|1619.4|1619|43602
1621589100000|2021-05-21 09:25:00|1621.2|1620.8|1622.2|1622|1622.4|1622.2|1620.2|1619.8|25226
1621589400000|2021-05-21 09:30:00|1622|1621.8|1620.6|1620.2|1622|1621.8|1620|1619.8|56435
1621589700000|2021-05-21 09:35:00|1620.8|1620.4|1619.8|1619.6|1621.8|1621.4|1619.2|1619|30084
1621590000000|2021-05-21 09:40:00|1620|1619.8|1621|1620.6|1622.6|1622.2|1619.6|1619.4|44199
1621590300000|2021-05-21 09:45:00|1620.8|1620.4|1620.6|1620.4|1621.8|1621.4|1619.6|1619.2|39696
1621590600000|2021-05-21 09:50:00|1620.4|1620.2|1618.6|1618.2|1623|1622.8|1617.8|1617.4|246646
1621590900000|2021-05-21 09:55:00|1618.8|1618.4|1619.6|1619.2|1621.2|1620.8|1617|1616.8|251433
1621591200000|2021-05-21 10:00:00|1620|1619.4|1618.6|1618.2|1620|1619.6|1616.2|1616|45179
1621591500000|2021-05-21 10:05:00|1618.4|1618|1621.4|1621|1622|1621.6|1618.4|1618|39331
1621591800000|2021-05-21 10:10:00|1621.6|1621.2|1621.8|1621.4|1622.4|1622.2|1621|1620.6|37644
1621592100000|2021-05-21 10:15:00|1622|1621.2|1625|1624.4|1625|1624.4|1621.4|1621|65677
1621592400000|2021-05-21 10:20:00|1624.8|1624.6|1626.8|1626.4|1626.8|1626.6|1624.4|1624|134455
1621592700000|2021-05-21 10:25:00|1626.6|1626.2|1625.8|1625.6|1627|1626.6|1625.2|1625|30012
1621593000000|2021-05-21 10:30:00|1625.6|1625.4|1626.8|1626.6|1626.8|1626.6|1624.4|1624.2|38200
1621593300000|2021-05-21 10:35:00|1626.6|1626.4|1626.4|1626.2|1626.8|1626.6|1625|1624.8|61392
1621593600000|2021-05-21 10:40:00|1626.2|1626|1624.4|1624.2|1626.4|1626.2|1623.8|1623.4|64919
1621593900000|2021-05-21 10:45:00|1624.6|1624.4|1627.8|1627.4|1628|1627.8|1624.6|1624.4|70498
1621594200000|2021-05-21 10:50:00|1627.6|1627.2|1629.4|1629|1629.4|1629.2|1627.4|1627.2|79908
1621594500000|2021-05-21 10:55:00|1629.2|1628.8|1629|1628.8|1629.4|1629.2|1627.4|1627|41254
1621594800000|2021-05-21 11:00:00|1629.2|1629|1630.4|1630|1630.6|1630.4|1628.6|1628.4|126155
1621595100000|2021-05-21 11:05:00|1630.6|1630.2|1631|1630.6|1631.4|1631.2|1630.2|1630|21973
1621595400000|2021-05-21 11:10:00|1631.2|1630.8|1627.8|1627.4|1631.8|1631.6|1627.8|1627.4|37428
1621595700000|2021-05-21 11:15:00|1628|1627.6|1627.4|1627|1629.4|1629|1627.2|1627|92927
1621596000000|2021-05-21 11:20:00|1627.2|1626.8|1627.2|1626.8|1628.2|1628|1626|1625.8|57789
1621596300000|2021-05-21 11:25:00|1627.4|1627|1629.8|1629.6|1629.8|1629.6|1626.6|1626.2|34458
1621596600000|2021-05-21 11:30:00|1629.6|1629.4|1631|1630.8|1631.4|1631.2|1629.4|1629.2|31705
1621596900000|2021-05-21 11:35:00|1631.2|1631|1631|1630.6|1631.4|1631.2|1629.8|1629.4|19691
1621597200000|2021-05-21 11:40:00|1631.2|1630.8|1632.6|1632.2|1633|1632.8|1631|1630.6|79762
1621597500000|2021-05-21 11:45:00|1632.2|1632.4|1631.8|1631.6|1632.6|1632.4|1631.2|1631|17974
1621597800000|2021-05-21 11:50:00|1632|1631.8|1633.8|1633.4|1634|1633.6|1632|1631.8|56463
1621598100000|2021-05-21 11:55:00|1633.6|1633.2|1633.4|1633.2|1634|1633.8|1631.8|1631.4|34008
1621598400000|2021-05-21 12:00:00|1633.6|1633|1632.4|1632|1633.6|1633|1630.8|1630.6|29213
1621598700000|2021-05-21 12:05:00|1632|1631.8|1634|1633.6|1635|1634.8|1632|1631.8|154436
1621599000000|2021-05-21 12:10:00|1634.4|1633.8|1634|1633.6|1634.4|1634.2|1633.2|1633|52511
1621599300000|2021-05-21 12:15:00|1633.8|1633.4|1632.2|1631.8|1634|1633.6|1632|1631.8|27860
1621599600000|2021-05-21 12:20:00|1632.4|1632|1632.2|1632|1633.6|1633.4|1632.2|1632|43460
1621599900000|2021-05-21 12:25:00|1632|1631.8|1630.8|1630.4|1632.4|1632.2|1630.6|1630.4|35095
1621600200000|2021-05-21 12:30:00|1630.6|1630.2|1630.4|1630.2|1631.2|1631|1629.4|1629.2|37211
1621600500000|2021-05-21 12:35:00|1630.2|1630|1630.8|1630.6|1631.8|1631.4|1629.4|1629.2|31890
1621600800000|2021-05-21 12:40:00|1631|1630.8|1629.8|1629.6|1631|1630.8|1629.6|1629.4|37853
1621601100000|2021-05-21 12:45:00|1630|1629.8|1631.2|1631|1631.4|1631|1629.4|1629.2|92029
1621601400000|2021-05-21 12:50:00|1631|1630.8|1631|1630.6|1631.6|1631.2|1629.8|1629.6|32020
1621601700000|2021-05-21 12:55:00|1631.2|1630.8|1631.4|1631.2|1631.6|1631.4|1630.2|1630|51132
1621602000000|2021-05-21 13:00:00|1631.2|1631|1633.8|1633.6|1634.6|1634.2|1630.8|1630.4|66120
1621602300000|2021-05-21 13:05:00|1634|1633.8|1634|1633.8|1634|1633.8|1633|1632.8|38924
1621602600000|2021-05-21 13:10:00|1634.2|1634|1634|1633.8|1636.4|1636.2|1633.8|1633.6|60007
1621602900000|2021-05-21 13:15:00|1634.2|1634|1633|1632.8|1634.6|1634.2|1632.8|1632.6|28543
1621603200000|2021-05-21 13:20:00|1633.2|1632.6|1632.6|1632.4|1633.2|1633|1632|1631.8|69559
1621603500000|2021-05-21 13:25:00|1632.4|1632.2|1633.4|1633.2|1633.8|1633.4|1631.6|1631.4|114195
1621603800000|2021-05-21 13:30:00|1633.6|1633|1633.6|1633.4|1638.6|1638.2|1630.8|1630.4|559434
1621604100000|2021-05-21 13:35:00|1633.4|1633|1635.6|1635.2|1637.2|1637|1631.6|1631.4|237198
1621604400000|2021-05-21 13:40:00|1635.4|1635|1638.8|1638.4|1642.8|1642.4|1635.2|1635|348089
1621604700000|2021-05-21 13:45:00|1638.6|1638|1639|1638.6|1640.8|1640.4|1637.2|1637|396181
1621605000000|2021-05-21 13:50:00|1638.8|1638.4|1640|1639.8|1642.8|1642.6|1636.2|1636|386339
1621605300000|2021-05-21 13:55:00|1639.8|1639.4|1637.2|1636.4|1641.2|1640.8|1637.2|1636.4|178952
1621605600000|2021-05-21 14:00:00|1637|1636.2|1634.4|1634|1639|1638.6|1633.4|1633|131477
1621605900000|2021-05-21 14:05:00|1634.2|1633.8|1644.4|1644|1645|1644.8|1633.6|1633.4|347221
1621606200000|2021-05-21 14:10:00|1644.2|1643.8|1641.2|1640.6|1644.2|1643.8|1639.8|1639.6|144925
1621606500000|2021-05-21 14:15:00|1641|1640.4|1640.8|1640.6|1641.4|1641.2|1639.6|1639.4|71468
1621606800000|2021-05-21 14:20:00|1641|1640.4|1642.6|1642.2|1642.6|1642.2|1639.6|1639.4|116554
1621607100000|2021-05-21 14:25:00|1642.4|1642.4|1642.2|1642|1644.4|1644.2|1640.4|1640.2|248313
1621607400000|2021-05-21 14:30:00|1642.4|1642.2|1645|1644.8|1645.2|1645|1642|1641.8|289694
1621607700000|2021-05-21 14:35:00|1645.2|1645|1643.2|1643|1646|1645.8|1642.2|1642|344263
1621608000000|2021-05-21 14:40:00|1643|1642.8|1639.6|1639.2|1643.8|1643.4|1639.4|1639.2|155962
1621608300000|2021-05-21 14:45:00|1639.4|1639|1639.8|1639.4|1640|1639.8|1637.6|1637.4|134752
1621608600000|2021-05-21 14:50:00|1639.6|1639.2|1640.8|1640.4|1641.4|1641.2|1639|1638.6|106262
1621608900000|2021-05-21 14:55:00|1641|1640.6|1640.6|1640.2|1642|1641.6|1639.4|1639.2|78910
1621609200000|2021-05-21 15:00:00|1640.8|1640.4|1641.4|1641|1642|1641.8|1640.2|1640|121864
1621609500000|2021-05-21 15:05:00|1641.6|1641.2|1640.8|1640.4|1642.6|1642.4|1639.4|1639.2|178461
1621609800000|2021-05-21 15:10:00|1641|1640.6|1640.2|1639.8|1641.6|1641.4|1639.4|1639.2|71309
1621610100000|2021-05-21 15:15:00|1640|1639.6|1640|1639.8|1640.6|1640.4|1639|1638.8|92465
1621610400000|2021-05-21 15:20:00|1639.8|1639.6|1639|1638.8|1639.8|1639.6|1638.4|1638|117435
1621610700000|2021-05-21 15:25:00|1638.8|1638.6|1638.6|1638|1639.6|1639.4|1637|1636.8|173078
1621839600000|2021-05-24 07:00:00|1643|1642.2|1643.6|1642.8|1644|1643.4|1641|1640.2|112486
1621839900000|2021-05-24 07:05:00|1643.8|1643|1638.6|1638|1644|1643.2|1638.4|1637.6|42971
1621840200000|2021-05-24 07:10:00|1638.8|1638.2|1641.2|1640.8|1642.6|1642|1638.8|1638.2|40762
1621840500000|2021-05-24 07:15:00|1641.6|1641|1645.4|1644.8|1647|1646.4|1641.6|1641|49010
1621840800000|2021-05-24 07:20:00|1645|1644.6|1642|1641.4|1645.4|1644.8|1641.2|1640.8|36147
1621841100000|2021-05-24 07:25:00|1641.8|1641.6|1644.2|1644|1644.2|1644|1641|1640.6|28094
1621841400000|2021-05-24 07:30:00|1644.4|1644.2|1644.2|1643.8|1645.6|1645.2|1643.2|1643|24648
1621841700000|2021-05-24 07:35:00|1644.4|1644|1642.2|1642|1644.4|1644.2|1641.8|1641.4|29279
1621842000000|2021-05-24 07:40:00|1642|1641.8|1642.4|1641.8|1643.4|1643|1641.6|1641.2|25245
1621842300000|2021-05-24 07:45:00|1641.8|1641.6|1640.2|1640|1642.2|1641.8|1639.8|1639.4|41390
1621842600000|2021-05-24 07:50:00|1640|1639.8|1640|1639.6|1640.8|1640.4|1639|1638.4|36523
1621842900000|2021-05-24 07:55:00|1640.2|1639.8|1641|1640.6|1642|1641.6|1639.8|1639.4|11231
1621843200000|2021-05-24 08:00:00|1641.2|1640.8|1639.8|1639.4|1641.6|1641.2|1639.4|1639.2|14260
1621843500000|2021-05-24 08:05:00|1640|1639.2|1642.8|1642.4|1642.8|1642.4|1639.8|1639.2|17012
1621843800000|2021-05-24 08:10:00|1642.6|1642.2|1642.4|1642|1643.8|1643.4|1640.8|1640.6|110703
1621844100000|2021-05-24 08:15:00|1642.2|1642.2|1639.4|1638.8|1642.2|1642.2|1639|1638.6|69330
1621844400000|2021-05-24 08:20:00|1639.2|1639|1640.8|1640.4|1641|1640.6|1638.2|1638|20268
1621844700000|2021-05-24 08:25:00|1641|1640.6|1640.4|1640|1641.4|1641|1639.8|1639.6|20713
1621845000000|2021-05-24 08:30:00|1640.2|1639.8|1639.4|1639.2|1640.8|1640.4|1638.8|1638.4|32017
1621845300000|2021-05-24 08:35:00|1639.6|1639.4|1639.6|1639.2|1639.8|1639.6|1638|1637.6|62155
1621845600000|2021-05-24 08:40:00|1639.8|1639.4|1640.2|1639.8|1640.6|1640.2|1638.8|1638.6|32136
1621845900000|2021-05-24 08:45:00|1640|1639.6|1639.8|1639.4|1640.4|1640|1638.6|1638.2|7658
1621846200000|2021-05-24 08:50:00|1639.6|1639.2|1639.8|1639.4|1640.2|1639.8|1639|1638.8|11838
1621846500000|2021-05-24 08:55:00|1640|1639.6|1638|1637.6|1640.2|1640|1637.8|1637.6|27798
1621846800000|2021-05-24 09:00:00|1638.2|1637.8|1638.2|1637.8|1638.8|1638.6|1637.4|1637.2|13095
1621847100000|2021-05-24 09:05:00|1638|1637.6|1638.2|1638|1638.8|1638.6|1636.8|1636.4|38008
1621847400000|2021-05-24 09:10:00|1638|1637.8|1638.6|1638.4|1639.6|1639.4|1638|1637.8|19855
1621847700000|2021-05-24 09:15:00|1638.4|1638.2|1637.8|1637.4|1639|1638.6|1637.6|1637.4|15647
1621848000000|2021-05-24 09:20:00|1638|1637.6|1638.6|1638.2|1639.4|1639|1637.8|1637.4|12396
1621848300000|2021-05-24 09:25:00|1638.8|1638.4|1639|1638.4|1639.6|1639.4|1638.4|1638.2|33325
1621848600000|2021-05-24 09:30:00|1639.2|1638.6|1637.6|1637.4|1639.6|1639.2|1637.2|1637|19332
1621848900000|2021-05-24 09:35:00|1637.4|1637.2|1636.2|1636|1637.8|1637.6|1636|1635.8|25433
1621849200000|2021-05-24 09:40:00|1636.4|1636.2|1635.8|1635.4|1636.8|1636.6|1635.6|1635.2|14736
1621849500000|2021-05-24 09:45:00|1636|1635.6|1636.2|1636|1637|1636.8|1635.4|1635.2|19015
1621849800000|2021-05-24 09:50:00|1636|1635.8|1636.8|1636.4|1636.8|1636.6|1635.8|1635.6|14945
1621850100000|2021-05-24 09:55:00|1636.6|1636.6|1637.4|1637|1637.6|1637.4|1636.6|1636.4|16020
1621850400000|2021-05-24 10:00:00|1637.2|1636.8|1638.2|1637.8|1638.4|1638|1637|1636.6|15766
1621850700000|2021-05-24 10:05:00|1638|1637.6|1637.2|1637|1638.2|1638|1637.2|1637|12593
1621851000000|2021-05-24 10:10:00|1637.4|1637.2|1636.6|1636.2|1638.2|1637.8|1636.6|1636.2|13492
1621851300000|2021-05-24 10:15:00|1636.4|1636.4|1636|1635.6|1636.8|1636.6|1635.2|1635|25122
1621851600000|2021-05-24 10:20:00|1636.2|1635.8|1636.2|1636|1636.6|1636.2|1635.6|1635.4|16564
1621851900000|2021-05-24 10:25:00|1636|1635.8|1636|1635.6|1636|1636|1635.4|1635.2|18274
1621852200000|2021-05-24 10:30:00|1635.8|1635.8|1635.4|1635.2|1636.4|1636.2|1634.2|1634|263143
1621852500000|2021-05-24 10:35:00|1635.6|1635.4|1635.2|1635|1635.8|1635.6|1634.6|1634.4|20649
1621852800000|2021-05-24 10:40:00|1635.4|1635.2|1634.4|1634.2|1636.2|1636|1634.4|1634.2|24093
1621853100000|2021-05-24 10:45:00|1634.2|1634|1633.6|1633.2|1634.2|1634|1633.2|1633|25722
1621853400000|2021-05-24 10:50:00|1633.4|1633.4|1631.8|1631.6|1633.6|1633.4|1631.6|1631.4|40612
1621853700000|2021-05-24 10:55:00|1631.6|1631.4|1631.6|1631.2|1632.2|1632|1631|1630.6|40984
1621854000000|2021-05-24 11:00:00|1631.4|1631.4|1631.8|1631.6|1632.4|1632|1630.6|1630.4|95312
1621854300000|2021-05-24 11:05:00|1631.6|1631.4|1631.2|1630.8|1632.2|1632|1630.8|1630.6|26960
1621854600000|2021-05-24 11:10:00|1631|1631|1631.2|1631|1631.6|1631.4|1631|1630.8|21945
1621854900000|2021-05-24 11:15:00|1631|1630.8|1630.6|1630.4|1632|1631.8|1630.4|1630.2|93412
1621855200000|2021-05-24 11:20:00|1630.4|1630.2|1630.6|1630.2|1631.2|1630.8|1629.8|1629.6|33342
1621855500000|2021-05-24 11:25:00|1630.8|1630.4|1630.2|1630|1631.8|1631.4|1630|1629.6|14730
1621855800000|2021-05-24 11:30:00|1630.4|1630.2|1630.2|1630|1630.8|1630.6|1629.4|1629.2|20163
1621856100000|2021-05-24 11:35:00|1630.4|1630.2|1629.4|1629.2|1630.8|1630.6|1629.2|1629|20742
1621856400000|2021-05-24 11:40:00|1629.6|1629.4|1629.6|1629.4|1630.8|1630.4|1629.6|1629.4|21927
1621856700000|2021-05-24 11:45:00|1629.4|1629.2|1630.6|1630.2|1631|1630.8|1628.6|1628.4|56376
1621857000000|2021-05-24 11:50:00|1630.8|1630.4|1630.2|1629.8|1631.8|1631.6|1630.2|1629.8|22679
1621857300000|2021-05-24 11:55:00|1630|1630|1629.6|1629.4|1630.4|1630|1629.4|1629|13261
1621857600000|2021-05-24 12:00:00|1629.8|1629.6|1630.8|1630.4|1631.4|1631|1629.4|1629.2|32304
1621857900000|2021-05-24 12:05:00|1630.6|1630.2|1630|1629.8|1630.8|1630.2|1629.6|1629.4|16448
1621858200000|2021-05-24 12:10:00|1629.8|1629.6|1628.8|1628.4|1630|1629.6|1628.8|1628.4|15953
1621858500000|2021-05-24 12:15:00|1628.6|1628.2|1628.6|1628.2|1629.8|1629.6|1628.2|1628|17972
1621858800000|2021-05-24 12:20:00|1628.4|1628|1628.6|1628.4|1628.8|1628.6|1628.2|1628|6715
1621859100000|2021-05-24 12:25:00|1628.8|1628.6|1629.6|1629.4|1630|1629.8|1628.4|1628.2|12109
1621859400000|2021-05-24 12:30:00|1629.8|1629.6|1631.4|1631|1631.6|1631.2|1629.4|1629.2|21085
1621859700000|2021-05-24 12:35:00|1631.6|1631.4|1632|1631.6|1632.4|1632.2|1630.8|1630.4|17294
1621860000000|2021-05-24 12:40:00|1632.2|1631.8|1632|1631.6|1632.4|1632.2|1631.4|1631|17525
1621860300000|2021-05-24 12:45:00|1632.2|1631.8|1632.2|1632|1632.6|1632.4|1631.6|1631.4|11659
1621860600000|2021-05-24 12:50:00|1632|1631.8|1632.6|1632.2|1633.4|1633.2|1631.6|1631.2|11650
1621860900000|2021-05-24 12:55:00|1632.8|1632.4|1633.4|1633|1634|1633.6|1632.8|1632.4|31791
1621861200000|2021-05-24 13:00:00|1633.2|1632.8|1635|1634.8|1635.2|1635|1632.8|1632.6|17003
1621861500000|2021-05-24 13:05:00|1634.8|1634.6|1632.8|1632.6|1634.8|1634.6|1632.6|1632.4|39949
1621861800000|2021-05-24 13:10:00|1633|1632.8|1633|1632.8|1633|1632.8|1631.6|1631.4|21183
1621862100000|2021-05-24 13:15:00|1633.2|1633|1631.2|1631|1633.4|1633.2|1630.8|1630.4|9283
1621862400000|2021-05-24 13:20:00|1631|1630.8|1631.6|1631.4|1631.6|1631.4|1630.6|1630.4|22936
1621862700000|2021-05-24 13:25:00|1631.8|1631.6|1632.2|1632|1632.8|1632.6|1630.6|1630.4|33745
1621863000000|2021-05-24 13:30:00|1632.4|1632.2|1629.4|1629|1632.4|1632.2|1626.8|1626.4|259836
1621863300000|2021-05-24 13:35:00|1629.2|1628.8|1626.6|1626.4|1630.2|1630|1626.6|1626.2|67636
1621863600000|2021-05-24 13:40:00|1626.8|1626.6|1632.2|1631.8|1633.8|1633.4|1624.4|1624|105996
1621863900000|2021-05-24 13:45:00|1632|1631.6|1633.6|1633.2|1635|1634.8|1631.6|1631|47970
1621864200000|2021-05-24 13:50:00|1633.4|1633|1636|1635.6|1636.6|1636.2|1633.4|1633|77592
1621864500000|2021-05-24 13:55:00|1636.2|1635.8|1636.4|1636|1637.4|1637.2|1635.2|1634.8|159446
1621864800000|2021-05-24 14:00:00|1636.6|1636.2|1636.6|1636.2|1637.6|1637.2|1635|1634.4|47054
1621865100000|2021-05-24 14:05:00|1636.8|1636.4|1638|1637.6|1639.2|1639|1635.8|1635.4|68236
1621865400000|2021-05-24 14:10:00|1638.2|1637.8|1636.6|1636|1638.2|1638|1635.6|1635.2|23236
1621865700000|2021-05-24 14:15:00|1636.8|1636.2|1639.4|1639|1639.8|1639.6|1636.6|1636.2|76928
1621866000000|2021-05-24 14:20:00|1639.6|1639.2|1639.4|1639|1642.2|1642|1638.8|1638.2|71454
1621866300000|2021-05-24 14:25:00|1639.6|1639.2|1638.4|1638|1640|1639.8|1638.2|1637.8|39499
1621866600000|2021-05-24 14:30:00|1638.6|1638.2|1638|1637.6|1639.2|1638.8|1637.4|1637.2|60899
1621866900000|2021-05-24 14:35:00|1637.8|1637.8|1639|1638.6|1640|1639.8|1637.8|1637.4|37566
1621867200000|2021-05-24 14:40:00|1638.8|1638.4|1638.8|1638.6|1639.8|1639.6|1638|1637.6|37029
1621867500000|2021-05-24 14:45:00|1639|1638.4|1639|1638.6|1639.2|1639|1637.4|1637.2|27909
1621867800000|2021-05-24 14:50:00|1639.2|1638.8|1639.8|1639.2|1641.6|1641.4|1638.8|1638.4|100610
1621868100000|2021-05-24 14:55:00|1639.6|1639.4|1640.2|1639.8|1640.6|1640.2|1638.8|1638.4|70245
1621868400000|2021-05-24 15:00:00|1640.4|1640|1640.2|1640|1641.6|1641.2|1640|1639.6|63744
1621868700000|2021-05-24 15:05:00|1640|1639.8|1639.4|1639.2|1640.6|1640.4|1638.2|1638|74480
1621869000000|2021-05-24 15:10:00|1639.6|1639|1640|1639.6|1640.4|1640|1638.4|1638|33881
1621869300000|2021-05-24 15:15:00|1639.8|1639.8|1640.6|1640.2|1641|1640.8|1639.4|1639.2|76829
1621869600000|2021-05-24 15:20:00|1640.4|1640.4|1641.8|1641.6|1641.8|1641.6|1640.2|1640|108786
1621869900000|2021-05-24 15:25:00|1641.6|1641.4|1645.8|1645.2|1646|1645.8|1641.4|1641.2|204603
1621926000000|2021-05-25 07:00:00|1650.8|1650.2|1647.4|1646.8|1651.8|1650.4|1644|1643.2|267155
1621926300000|2021-05-25 07:05:00|1647.2|1646.6|1647.8|1647.2|1649.4|1648.8|1645.4|1645|52163
1621926600000|2021-05-25 07:10:00|1648|1647.4|1649.2|1648.4|1649.4|1648.6|1645.8|1645.2|43092
1621926900000|2021-05-25 07:15:00|1649|1648.2|1642.4|1642|1649.2|1648.8|1642.2|1641.8|87129
1621927200000|2021-05-25 07:20:00|1642.2|1641.8|1638.4|1638.2|1642.2|1641.8|1637.4|1636.6|94057
1621927500000|2021-05-25 07:25:00|1638.6|1638|1638|1637.8|1639.8|1639.2|1636.4|1636|63964
1621927800000|2021-05-25 07:30:00|1638.2|1638|1637|1636.6|1639|1638.8|1636.8|1636.6|54566
1621928100000|2021-05-25 07:35:00|1636.8|1636.4|1636.4|1636|1636.8|1636.4|1634.8|1634.6|97176
1621928400000|2021-05-25 07:40:00|1636.2|1635.8|1633.8|1633.6|1636.6|1636.4|1633|1632.8|201111
1621928700000|2021-05-25 07:45:00|1633.6|1633.4|1635.2|1634.8|1635.4|1635|1632.8|1632.6|69049
1621929000000|2021-05-25 07:50:00|1635|1634.6|1633.2|1632.6|1635.6|1635.4|1632.8|1632.6|69856
1621929300000|2021-05-25 07:55:00|1633.4|1633|1633|1632.8|1633.8|1633.4|1631.6|1631.2|40096
1621929600000|2021-05-25 08:00:00|1633.2|1633|1631|1630.6|1634.8|1634.4|1630.8|1630.6|54233
1621929900000|2021-05-25 08:05:00|1630.8|1630.4|1632|1631.4|1632|1631.8|1629|1628.8|86701
1621930200000|2021-05-25 08:10:00|1631.8|1631.2|1635.4|1635|1636|1635.8|1629.6|1629.4|82689
1621930500000|2021-05-25 08:15:00|1635.6|1635.2|1632.4|1632|1635.6|1635.4|1632|1631.8|58076
1621930800000|2021-05-25 08:20:00|1632.2|1631.8|1631.6|1631.2|1633.4|1633|1630.6|1630.2|47051
1621931100000|2021-05-25 08:25:00|1631.8|1631.4|1632.2|1631.8|1634.8|1634.4|1631.6|1631.2|48602
1621931400000|2021-05-25 08:30:00|1632.4|1632|1632.6|1632.2|1634.2|1633.8|1632.4|1631.8|47842
1621931700000|2021-05-25 08:35:00|1632.4|1631.8|1633|1632.6|1633|1632.6|1630.6|1630.2|60160
1621932000000|2021-05-25 08:40:00|1633.2|1632.8|1630.6|1630.2|1633.4|1633|1630.4|1630|46956
1621932300000|2021-05-25 08:45:00|1630.8|1630.4|1633.2|1633|1633.4|1633|1630.6|1630.4|21861
1621932600000|2021-05-25 08:50:00|1633.4|1632.8|1634.4|1634|1634.6|1634.2|1632.2|1631.8|26870
1621932900000|2021-05-25 08:55:00|1634.6|1634.2|1634|1633.8|1635|1634.4|1633|1632.6|26515
1621933200000|2021-05-25 09:00:00|1633.8|1633.6|1633.6|1633.4|1635.2|1634.8|1633|1632.6|24028
1621933500000|2021-05-25 09:05:00|1633.8|1633.2|1632.4|1632|1633.8|1633.4|1631.2|1630.8|32224
1621933800000|2021-05-25 09:10:00|1632.2|1631.8|1632|1631.6|1632.6|1632.2|1631.4|1631|24798
1621934100000|2021-05-25 09:15:00|1631.8|1631.4|1630.6|1630.2|1631.8|1631.6|1630.4|1630.2|21767
1621934400000|2021-05-25 09:20:00|1630.4|1630.4|1629.8|1629.6|1630.6|1630.4|1628.6|1628.4|67830
1621934700000|2021-05-25 09:25:00|1630|1629.8|1628.2|1628|1630|1629.8|1628|1627.8|91258
1621935000000|2021-05-25 09:30:00|1628|1627.8|1629|1628.6|1630|1629.8|1628|1627.8|36979
1621935300000|2021-05-25 09:35:00|1628.8|1628.8|1628.6|1628.4|1629.6|1629.4|1628.2|1628|22469
1621935600000|2021-05-25 09:40:00|1628.8|1628.6|1628.4|1628.2|1629.6|1629.4|1628.2|1628|33218
1621935900000|2021-05-25 09:45:00|1628.2|1628|1629.4|1629.2|1629.8|1629.4|1627.4|1627.2|59516
1621936200000|2021-05-25 09:50:00|1629.6|1629.4|1631.4|1631.2|1632.2|1632|1629|1628.8|53478
1621936500000|2021-05-25 09:55:00|1631.6|1631.4|1632|1631.8|1632.6|1632.4|1631.2|1631|27926
1621936800000|2021-05-25 10:00:00|1632.2|1632|1633.2|1632.8|1633.2|1633|1632.2|1631.8|40419
1621937100000|2021-05-25 10:05:00|1633.4|1633|1632.6|1632.4|1634.2|1633.8|1632.4|1632.2|34359
1621937400000|2021-05-25 10:10:00|1632.8|1632.6|1631.6|1631.4|1632.8|1632.6|1631.2|1631|32710
1621937700000|2021-05-25 10:15:00|1631.8|1631.6|1632|1631.8|1633.2|1632.6|1631.2|1631|30291
1621938000000|2021-05-25 10:20:00|1631.8|1631.6|1635|1634.8|1635.2|1635|1631.8|1631.6|18100
1621938300000|2021-05-25 10:25:00|1634.8|1634.6|1633.4|1633.2|1635|1634.8|1633.4|1633.2|25845
1621938600000|2021-05-25 10:30:00|1633.2|1633|1631.8|1631.6|1633.6|1633.4|1631.6|1631.4|23430
1621938900000|2021-05-25 10:35:00|1632|1631.4|1633|1632.8|1634|1633.6|1632|1631.4|23966
1621939200000|2021-05-25 10:40:00|1632.8|1632.6|1635.4|1635|1635.6|1635.4|1632.8|1632.6|36245
1621939500000|2021-05-25 10:45:00|1635.2|1634.8|1635.2|1635|1635.8|1635.6|1634.6|1634.4|36137
1621939800000|2021-05-25 10:50:00|1635|1634.8|1635|1634.6|1635.4|1635|1633.8|1633.6|61491
1621940100000|2021-05-25 10:55:00|1635.2|1634.8|1630.4|1630.2|1635.6|1635.4|1630.4|1630.2|33121
1621940400000|2021-05-25 11:00:00|1630.2|1630|1631.2|1630.8|1631.2|1631|1629.8|1629.6|32452
1621940700000|2021-05-25 11:05:00|1631.4|1631|1633.4|1633|1633.6|1633.2|1631|1630.6|28043
1621941000000|2021-05-25 11:10:00|1633.2|1632.8|1631.6|1631.4|1633.2|1632.8|1631|1630.8|51368
1621941300000|2021-05-25 11:15:00|1631.4|1631.2|1631|1630.8|1631.4|1631.2|1630|1629.8|28851
1621941600000|2021-05-25 11:20:00|1630.8|1630.6|1631|1630.8|1631.4|1631.2|1630.4|1630.2|19313
1621941900000|2021-05-25 11:25:00|1630.8|1630.6|1630|1629.8|1630.8|1630.6|1629.6|1629.2|49937
1621942200000|2021-05-25 11:30:00|1629.8|1629.6|1629.2|1629|1630.2|1630|1629|1628.6|47762
1621942500000|2021-05-25 11:35:00|1629|1628.8|1628.4|1628.2|1629.4|1629.2|1627.6|1627.4|45476
1621942800000|2021-05-25 11:40:00|1628.6|1628.4|1628|1627.8|1628.6|1628.4|1627.4|1627.2|19593
1621943100000|2021-05-25 11:45:00|1627.8|1627.6|1627.4|1627.2|1629|1628.8|1627.4|1627.2|33150
1621943400000|2021-05-25 11:50:00|1627.2|1627|1628.2|1628|1629|1628.8|1627.2|1627|18640
1621943700000|2021-05-25 11:55:00|1628|1627.8|1628.2|1627.8|1628.8|1628.4|1628|1627.8|22392
1621944000000|2021-05-25 12:00:00|1628|1628|1628.4|1628.2|1629.4|1629.2|1628|1628|18842
1621944300000|2021-05-25 12:05:00|1628.6|1628.6|1629.8|1629.6|1629.8|1629.6|1628.6|1628.4|28038
1621944600000|2021-05-25 12:10:00|1629.6|1629.4|1628.8|1628.6|1629.8|1629.4|1628.2|1628|22939
1621944900000|2021-05-25 12:15:00|1629|1628.8|1628.4|1628.2|1630|1629.8|1628.4|1628.2|24172
1621945200000|2021-05-25 12:20:00|1628.2|1628|1626.8|1626.6|1628.2|1628|1626.8|1626.6|81007
1621945500000|2021-05-25 12:25:00|1626.6|1626.4|1624.8|1624.4|1626.8|1626.6|1623.8|1623.4|91912
1621945800000|2021-05-25 12:30:00|1625|1624.6|1623.6|1623.4|1625.6|1625.2|1623.2|1623|67468
1621946100000|2021-05-25 12:35:00|1623.8|1623.6|1624.4|1624.2|1626.2|1625.8|1623.6|1623.4|55943
1621946400000|2021-05-25 12:40:00|1624.2|1624|1624.4|1624.2|1624.6|1624.4|1623.2|1623|40155
1621946700000|2021-05-25 12:45:00|1624.6|1624.4|1625.2|1625|1625.6|1625.4|1623.6|1623.4|65142
1621947000000|2021-05-25 12:50:00|1625|1624.8|1625.2|1625|1625.8|1625.6|1624.4|1624.2|157882
1621947300000|2021-05-25 12:55:00|1625.4|1625.2|1626|1625.8|1626.8|1626.4|1624|1623.6|96303
1621947600000|2021-05-25 13:00:00|1626.2|1626|1627.6|1627.4|1628|1627.6|1625.8|1625.6|56770
1621947900000|2021-05-25 13:05:00|1627.8|1627.6|1626.4|1626.2|1628.6|1628.4|1626.4|1626.2|70758
1621948200000|2021-05-25 13:10:00|1626.6|1626.4|1627.2|1626.8|1627.8|1627.4|1626.4|1626|57951
1621948500000|2021-05-25 13:15:00|1627|1626.6|1626.8|1626.6|1627.4|1627.2|1626.2|1626|60268
1621948800000|2021-05-25 13:20:00|1627|1626.8|1627.6|1627.4|1629|1628.8|1627|1626.8|53640
1621949100000|2021-05-25 13:25:00|1627.4|1627.2|1629.4|1629|1629.6|1629.4|1627.2|1627|62841
1621949400000|2021-05-25 13:30:00|1629.6|1629.2|1626|1625.4|1635|1634.8|1623.6|1623.2|291635
1621949700000|2021-05-25 13:35:00|1626.2|1625.6|1629.4|1629|1630|1629.8|1625|1624.6|210017
1621950000000|2021-05-25 13:40:00|1629.2|1628.8|1628.6|1628.2|1633.6|1633.2|1628.6|1628|80920
1621950300000|2021-05-25 13:45:00|1628.4|1628|1626.4|1626|1630.4|1629.8|1626.2|1625.8|84587
1621950600000|2021-05-25 13:50:00|1626.2|1626.2|1620|1619.8|1626.2|1626.2|1619.6|1619|260155
1621950900000|2021-05-25 13:55:00|1620.2|1619.6|1619|1618.6|1622.6|1622|1616|1615.8|296380
1621951200000|2021-05-25 14:00:00|1619.2|1618.8|1618.4|1618|1621.4|1620.8|1617.4|1617|145345
1621951500000|2021-05-25 14:05:00|1618.6|1618.2|1617.2|1616.8|1618.6|1618.4|1616.2|1616|180258
1621951800000|2021-05-25 14:10:00|1617.6|1617|1617.8|1617.4|1618.4|1618|1615.4|1615|79923
1621952100000|2021-05-25 14:15:00|1617.6|1617.2|1618.6|1618.2|1621.8|1621.6|1617.6|1617.2|90216
1621952400000|2021-05-25 14:20:00|1618.4|1618|1619.2|1618.8|1619.6|1619.4|1617.2|1617|102433
1621952700000|2021-05-25 14:25:00|1619.4|1619|1618.6|1618.2|1620.2|1619.8|1617.8|1617.4|64869
1621953000000|2021-05-25 14:30:00|1618.8|1618.4|1616.6|1616.2|1619.8|1619.4|1616|1615.8|127611
1621953300000|2021-05-25 14:35:00|1616.4|1616.4|1617.4|1617|1617.6|1617.2|1615.2|1615|132361
1621953600000|2021-05-25 14:40:00|1617.6|1617.2|1616.2|1615.8|1617.6|1617.2|1615.6|1615.4|114790
1621953900000|2021-05-25 14:45:00|1616.4|1616|1614.4|1614.2|1616.6|1616.4|1614|1613.6|207634
1621954200000|2021-05-25 14:50:00|1614.2|1614|1612.6|1612.4|1615|1614.8|1612.2|1612|191898
1621954500000|2021-05-25 14:55:00|1612.8|1612.6|1610|1609.8|1613.2|1612.8|1609.8|1609.4|192086
1621954800000|2021-05-25 15:00:00|1610.2|1610|1606|1605.6|1610.6|1610.4|1605|1604.6|323526
1621955100000|2021-05-25 15:05:00|1605.8|1605.4|1607.8|1607.4|1608|1607.6|1603.6|1603.4|246110
1621955400000|2021-05-25 15:10:00|1607.6|1607.2|1607.8|1607.4|1609.2|1609|1607.4|1607|116240
1621955700000|2021-05-25 15:15:00|1607.6|1607.6|1605.4|1605.2|1608|1607.6|1604.2|1604|247955
1621956000000|2021-05-25 15:20:00|1605.2|1605|1605.4|1605|1606|1605.8|1603.6|1603.4|328964
1621956300000|2021-05-25 15:25:00|1605.2|1605.2|1602.6|1602.4|1605.4|1605.2|1601.2|1601|292052
1622012400000|2021-05-26 07:00:00|1602|1600.6|1602.8|1602|1605|1604.2|1600.2|1599.8|282558
1622012700000|2021-05-26 07:05:00|1603|1602.2|1609.2|1608.6|1611|1610.2|1602.8|1602.2|120827
1622013000000|2021-05-26 07:10:00|1609.4|1608.8|1607.6|1607.4|1611|1610.6|1606.6|1606|105464
1622013300000|2021-05-26 07:15:00|1607.8|1607.2|1602|1601.6|1607.8|1607.6|1601.4|1601|253268
1622013600000|2021-05-26 07:20:00|1602.2|1601.8|1602|1601.6|1602.8|1602|1599.4|1599|84233
1622013900000|2021-05-26 07:25:00|1601.8|1601.4|1600.6|1600.2|1602.8|1602.4|1599.2|1599|93666
1622014200000|2021-05-26 07:30:00|1600.8|1600.6|1601.2|1601|1602|1601.8|1600.2|1600|104321
1622014500000|2021-05-26 07:35:00|1601.4|1601.2|1601.2|1600.8|1602.6|1601.8|1599.6|1599.2|109668
1622014800000|2021-05-26 07:40:00|1601.4|1601|1601.6|1601.2|1603.4|1602.8|1600.4|1599.6|80388
1622015100000|2021-05-26 07:45:00|1601.8|1601.4|1603.6|1603.4|1605.4|1605.2|1601|1600.6|125335
1622015400000|2021-05-26 07:50:00|1603.8|1603.6|1602.2|1601.8|1603.8|1603.6|1601|1600.6|92237
1622015700000|2021-05-26 07:55:00|1602.4|1602|1601.6|1601.4|1603.2|1602.8|1601.4|1601.2|234922
1622016000000|2021-05-26 08:00:00|1601.8|1601.6|1605.2|1605|1606.4|1606.2|1601.4|1601.2|111902
1622016300000|2021-05-26 08:05:00|1605.4|1605.2|1612.4|1612.2|1613|1612.6|1605.4|1605.2|119467
1622016600000|2021-05-26 08:10:00|1612.6|1612.4|1616.2|1615.6|1616.2|1616|1611|1610.8|124696
1622016900000|2021-05-26 08:15:00|1616.4|1615.8|1614.4|1614|1616.6|1616.2|1613|1612.8|93329
1622017200000|2021-05-26 08:20:00|1614.2|1614.2|1615.4|1615|1616.6|1616.4|1613.8|1613.6|82824
1622017500000|2021-05-26 08:25:00|1615.6|1615.2|1611.6|1611.2|1615.8|1615.6|1611.2|1611|54902
1622017800000|2021-05-26 08:30:00|1611.4|1611.4|1613.2|1613|1613.4|1613.2|1610.8|1610|146045
1622018100000|2021-05-26 08:35:00|1613.4|1613.2|1613.6|1613.4|1614.4|1614.2|1612.2|1612|101462
1622018400000|2021-05-26 08:40:00|1613.4|1613.2|1612.6|1612.2|1613.6|1613.4|1611|1610.8|63530
1622018700000|2021-05-26 08:45:00|1612.8|1612.4|1610.4|1610.2|1613.8|1613.6|1609.4|1609|110099
1622019000000|2021-05-26 08:50:00|1610.6|1610.4|1607|1606.8|1610.8|1610.4|1606|1605.8|46792
1622019300000|2021-05-26 08:55:00|1607.2|1607|1610.2|1610|1610.4|1610.2|1607.2|1607|26601
1622019600000|2021-05-26 09:00:00|1610.4|1610.2|1613.6|1613.4|1615.4|1615.2|1610.4|1610.2|102036
1622019900000|2021-05-26 09:05:00|1613.8|1613.2|1613|1612.6|1614.4|1614.2|1612.4|1612.2|24056
1622020200000|2021-05-26 09:10:00|1612.8|1612.4|1614.4|1614|1614.6|1614.4|1612.6|1612.4|55428
1622020500000|2021-05-26 09:15:00|1614.2|1613.8|1613.2|1613|1614.4|1614|1612.6|1612|20371
1622020800000|2021-05-26 09:20:00|1613|1612.8|1616.6|1616.4|1616.8|1616.6|1613|1612.8|85145
1622021100000|2021-05-26 09:25:00|1616.8|1616.6|1615|1614.8|1617.4|1617|1614.2|1614|40424
1622021400000|2021-05-26 09:30:00|1614.8|1614.6|1614|1613.6|1615.8|1615.4|1613.8|1613.6|31613
1622021700000|2021-05-26 09:35:00|1613.8|1613.8|1613.4|1613.2|1614|1613.8|1613.2|1613|35301
1622022000000|2021-05-26 09:40:00|1613.2|1613|1612.4|1612|1614|1613.8|1612|1611.8|35370
1622022300000|2021-05-26 09:45:00|1612.2|1611.8|1610.4|1610.2|1612.4|1611.8|1609.4|1609|61812
1622022600000|2021-05-26 09:50:00|1610.6|1610.4|1609.2|1609|1611.4|1611.2|1609|1608.6|52117
1622022900000|2021-05-26 09:55:00|1609.4|1609.2|1611.4|1611.2|1611.6|1611.4|1609.4|1609.2|55471
1622023200000|2021-05-26 10:00:00|1611.2|1611|1612|1611.6|1612.4|1612|1610.4|1610.2|33219
1622023500000|2021-05-26 10:05:00|1612.2|1611.8|1608.4|1608|1612.2|1612|1608.2|1607.8|39599
1622023800000|2021-05-26 10:10:00|1608.2|1608.2|1608.4|1608.2|1609.6|1609.2|1608|1607.6|45193
1622024100000|2021-05-26 10:15:00|1608.2|1608|1607.2|1607|1609|1608.8|1607|1606.6|35571
1622024400000|2021-05-26 10:20:00|1607|1606.8|1606.8|1606.6|1607.4|1607|1606|1605.6|47957
1622024700000|2021-05-26 10:25:00|1607|1606.8|1607.2|1607|1608.4|1608.2|1606.4|1606.2|1273
1622025000000|2021-05-26 10:30:00|1607.4|1607.2|1607|1606.6|1608.8|1608.4|1607|1606.6|152
1622025300000|2021-05-26 10:35:00|1607.2|1606.8|1606.2|1605.8|1607.4|1607.2|1606.2|1605.8|220
1622025600000|2021-05-26 10:40:00|1606|1606|1607.6|1607.2|1607.6|1607.4|1605.8|1605.6|208
1622025900000|2021-05-26 10:45:00|1607.4|1607|1607.8|1607.6|1607.8|1607.6|1606.2|1606|188
1622026200000|2021-05-26 10:50:00|1607.6|1607.4|1607.8|1607.6|1608.6|1608.4|1607|1606.8|138
1622026500000|2021-05-26 10:55:00|1607.6|1607.4|1607|1606.8|1607.6|1607.4|1606|1605.6|317
1622026800000|2021-05-26 11:00:00|1607.2|1607|1608.4|1608.2|1608.8|1608.6|1606.2|1606|198
1622027100000|2021-05-26 11:05:00|1608.2|1608|1607.4|1607.2|1609|1608.8|1607|1606.8|197
1622027400000|2021-05-26 11:10:00|1607.6|1607.4|1608.8|1608.6|1609.2|1609|1607|1606.8|195
1622027700000|2021-05-26 11:15:00|1609|1608.8|1609.4|1609.2|1609.8|1609.4|1608.4|1608.2|179
1622028000000|2021-05-26 11:20:00|1609.6|1609.4|1610.8|1610.6|1611|1610.8|1609.6|1609.4|182
1622028300000|2021-05-26 11:25:00|1610.6|1610.4|1610|1609.8|1611|1610.8|1609.4|1609.2|119
1622028600000|2021-05-26 11:30:00|1609.8|1609.6|1608.8|1608.4|1610.4|1610|1608.2|1608|47
1622028900000|2021-05-26 11:35:00|1608.6|1608.6|1608.8|1608.6|1610.2|1610|1608.6|1608.2|94
1622029200000|2021-05-26 11:40:00|1609|1608.8|1608.8|1608.6|1609.2|1609|1607.4|1607.2|2587
1622029500000|2021-05-26 11:45:00|1608.6|1608.4|1607.4|1607|1610|1609.8|1607.4|1607|56114
1622029800000|2021-05-26 11:50:00|1607.6|1607.2|1606.6|1606.4|1607.6|1607.4|1606.4|1606.2|415381
1622030100000|2021-05-26 11:55:00|1606.4|1606.2|1607.6|1607.2|1607.8|1607.4|1605.6|1605.4|0
1622030400000|2021-05-26 12:00:00|1607.8|1607.4|1607.8|1607.6|1609|1608.8|1607.4|1607.2|55
1622030700000|2021-05-26 12:05:00|1607.6|1607.4|1607.4|1607.2|1607.8|1607.6|1606|1605.8|0
1622031000000|2021-05-26 12:10:00|1607.6|1607.4|1607|1606.8|1609.2|1609|1606.8|1606.6|0
1622031300000|2021-05-26 12:15:00|1607.2|1607|1607|1606.8|1608.8|1608.4|1606.6|1606.4|741424
1622031600000|2021-05-26 12:20:00|1607.2|1607|1606.4|1606|1607.8|1607.6|1605.8|1605.6|0
1622031900000|2021-05-26 12:25:00|1606.2|1606.2|1609|1608.8|1610|1609.8|1605.6|1605.4|129
1622032200000|2021-05-26 12:30:00|1608.8|1608.6|1608.2|1608|1609.2|1609|1607.4|1607.2|0
1622032500000|2021-05-26 12:35:00|1608|1607.8|1607.4|1607.2|1608.6|1608.2|1606.4|1606.2|0
1622032800000|2021-05-26 12:40:00|1607.6|1607.4|1606.8|1606.6|1608.4|1608.2|1606.8|1606.6|688
1622033100000|2021-05-26 12:45:00|1606.6|1606.4|1605.6|1605.4|1606.8|1606.6|1605.2|1605|180
1622033400000|2021-05-26 12:50:00|1605.4|1605.2|1605.4|1605.2|1606.4|1606.2|1604.8|1604.4|1147
1622033700000|2021-05-26 12:55:00|1605.6|1605.4|1604.4|1604.2|1605.8|1605.6|1604.2|1604|0
1622034000000|2021-05-26 13:00:00|1604.2|1604|1606.2|1606|1606.8|1606.6|1604.2|1604|0
1622034300000|2021-05-26 13:05:00|1606|1605.8|1608|1607.8|1608.8|1608.6|1606|1605.8|0
1622034600000|2021-05-26 13:10:00|1607.8|1607.6|1606.8|1606.6|1608.2|1607.8|1606.2|1606|449
1622034900000|2021-05-26 13:15:00|1606.6|1606.4|1606.8|1606.6|1607|1606.8|1605.6|1605.4|0
1622035200000|2021-05-26 13:20:00|1606.6|1606.4|1606.8|1606.4|1608.2|1608|1606|1605.8|392
1622035500000|2021-05-26 13:25:00|1606.6|1606.2|1604.4|1604.2|1607.2|1607|1604.2|1604|391753
1622035800000|2021-05-26 13:30:00|1604.6|1604.4|1605.8|1605.6|1607.8|1607.6|1599.6|1599.4|500075
1622036100000|2021-05-26 13:35:00|1606|1605.8|1600.8|1600.4|1606.6|1606.4|1599.8|1599.4|224275
1622036400000|2021-05-26 13:40:00|1600.6|1600.2|1599.2|1598.8|1601|1600.6|1597.6|1597.4|272205
1622036700000|2021-05-26 13:45:00|1599.4|1598.6|1595|1594.6|1599.8|1599.6|1594.8|1594.6|1063586
1622037000000|2021-05-26 13:50:00|1594.8|1594.4|1600|1599.6|1600.8|1600.4|1592.8|1592.4|272888
1622037300000|2021-05-26 13:55:00|1599.8|1599.4|1599.4|1599.2|1602|1601.8|1598|1597.8|210200
1622037600000|2021-05-26 14:00:00|1599.6|1599.4|1601.6|1601.2|1602|1601.6|1598.6|1598.4|188447
1622037900000|2021-05-26 14:05:00|1601.4|1601.4|1600.8|1600.4|1604|1603.6|1598.2|1598|211211
1622038200000|2021-05-26 14:10:00|1601|1600.6|1601|1600.8|1602|1601.6|1600|1599.8|259590
1622038500000|2021-05-26 14:15:00|1600.8|1600.6|1602.6|1602.2|1604|1603.8|1600.8|1600.6|110066
1622038800000|2021-05-26 14:20:00|1602.4|1602.4|1603.6|1603.2|1604|1603.8|1601.6|1601.2|184283
1622039100000|2021-05-26 14:25:00|1603.8|1603.4|1601.2|1601|1603.8|1603.6|1599.4|1599.2|135624
1622039400000|2021-05-26 14:30:00|1601.4|1601.2|1601.6|1601.2|1605|1604.6|1600.6|1600.4|153507
1622039700000|2021-05-26 14:35:00|1601.4|1601.4|1606|1605.8|1606.6|1606.4|1601.4|1601.4|247953
1622040000000|2021-05-26 14:40:00|1606.2|1606|1603.2|1603|1606.8|1606.6|1603|1602.6|199810
1622040300000|2021-05-26 14:45:00|1603|1602.8|1606.6|1606.2|1608.6|1608.4|1603|1602.8|139724
1622040600000|2021-05-26 14:50:00|1606.8|1606.4|1604.8|1604.6|1607.2|1607|1604.4|1604.2|205517
1622040900000|2021-05-26 14:55:00|1605|1604.8|1609.2|1609|1609.6|1609.2|1604.4|1604.2|195275
1622041200000|2021-05-26 15:00:00|1609|1608.8|1606.2|1606|1609.4|1609|1606|1605.8|111079
1622041500000|2021-05-26 15:05:00|1606.4|1606.2|1607.6|1607.2|1608.4|1608.2|1606.2|1606|75994
1622041800000|2021-05-26 15:10:00|1607.4|1607.4|1607|1606.8|1608|1607.6|1606.4|1606|86177
1622042100000|2021-05-26 15:15:00|1607.2|1607|1607.6|1607.4|1608.4|1608|1606|1605.8|126893
1622042400000|2021-05-26 15:20:00|1607.8|1607.6|1607.2|1607|1608.2|1608|1607|1606.8|104725
1622042700000|2021-05-26 15:25:00|1607.4|1607.2|1608.4|1608.2|1608.8|1608.6|1606.4|1606.2|94944
1622098800000|2021-05-27 07:00:00|1594.8|1594|1590|1589.4|1594.8|1594|1588|1587|457877
1622099100000|2021-05-27 07:05:00|1590.2|1589.6|1589.2|1588.4|1594.2|1593.6|1589.2|1588.4|264221
1622099400000|2021-05-27 07:10:00|1589.4|1588.6|1595.6|1595|1595.8|1595.2|1589.4|1588.6|144671
1622099700000|2021-05-27 07:15:00|1595.8|1595.2|1591.8|1591.4|1596|1595.8|1590.6|1590.2|93424
1622100000000|2021-05-27 07:20:00|1591.6|1591.2|1593.8|1593.4|1594.4|1594.2|1590|1589.4|101278
1622100300000|2021-05-27 07:25:00|1593.6|1593.2|1592|1591.6|1593.6|1593.2|1591.4|1591.2|96484
1622100600000|2021-05-27 07:30:00|1592.2|1592|1590.6|1590.4|1592.6|1592.4|1589.2|1589|106529
1622100900000|2021-05-27 07:35:00|1590.8|1590.6|1588.2|1587.8|1591.8|1591.2|1587.6|1587|112082
1622101200000|2021-05-27 07:40:00|1588|1587.6|1589.2|1588.8|1589.2|1589|1586.6|1586.2|156143
1622101500000|2021-05-27 07:45:00|1589.4|1589|1588|1587.8|1590|1589.8|1587.2|1587|73195
1622101800000|2021-05-27 07:50:00|1587.8|1587.6|1584.8|1584.4|1587.8|1587.6|1583.4|1583.2|175011
1622102100000|2021-05-27 07:55:00|1584.6|1584.2|1584.6|1584.2|1586.8|1586.6|1582.4|1580|420293
1622102400000|2021-05-27 08:00:00|1584.8|1584.4|1583|1582.8|1585.8|1585.6|1580.4|1580|259741
1622102700000|2021-05-27 08:05:00|1583.2|1583|1582.4|1582.2|1583.2|1583|1581.4|1581|192333
1622103000000|2021-05-27 08:10:00|1582.6|1582.4|1585.6|1585.2|1586|1585.8|1581.6|1581.4|166141
1622103300000|2021-05-27 08:15:00|1585.4|1585.4|1584|1583.6|1587.2|1587|1583.2|1583|164733
1622103600000|2021-05-27 08:20:00|1584.2|1583.8|1584|1583.8|1586|1585.8|1584|1583.6|86121
1622103900000|2021-05-27 08:25:00|1584.2|1584|1584|1583.6|1585.2|1585|1582.6|1582.2|69814
1622104200000|2021-05-27 08:30:00|1583.8|1583.4|1582.6|1582.4|1583.8|1583.4|1580.6|1580.4|171900
1622104500000|2021-05-27 08:35:00|1582.4|1582.2|1581.2|1581|1582.6|1582.4|1580|1579.8|189902
1622104800000|2021-05-27 08:40:00|1581|1580.8|1580.8|1580.4|1582.8|1582.6|1580.6|1580.4|138820
1622105100000|2021-05-27 08:45:00|1580.6|1580.6|1577.8|1577.6|1581|1580.6|1577.2|1576.8|155178
1622105400000|2021-05-27 08:50:00|1578|1577.8|1579.6|1579.4|1580.2|1580|1578|1577.8|82877
1622105700000|2021-05-27 08:55:00|1579.4|1579.2|1583.4|1583.2|1584|1583.8|1579|1578.6|127620
1622106000000|2021-05-27 09:00:00|1583.6|1583.4|1585.2|1584.8|1585.4|1585.2|1583|1582.8|91777
1622106300000|2021-05-27 09:05:00|1585|1585|1582.2|1582|1585.2|1585|1581.6|1581.4|82832
1622106600000|2021-05-27 09:10:00|1582.4|1582.2|1585|1584.8|1585.4|1585.2|1581.6|1581.4|124911
1622106900000|2021-05-27 09:15:00|1585.2|1584.6|1585|1584.8|1585.8|1585.6|1584|1583.8|93618
1622107200000|2021-05-27 09:20:00|1585.2|1585|1586|1585.6|1586|1585.8|1584.4|1584|51223
1622107500000|2021-05-27 09:25:00|1585.8|1585.8|1585.8|1585.6|1586.8|1586.6|1584.6|1584.4|168860
1622107800000|2021-05-27 09:30:00|1585.6|1585.4|1589|1588.8|1589|1588.8|1585.2|1585|73621
1622108100000|2021-05-27 09:35:00|1588.8|1588.6|1589|1588.8|1589.6|1589.4|1588|1587.6|57345
1622108400000|2021-05-27 09:40:00|1588.8|1588.6|1589.8|1589.6|1590|1589.8|1588.6|1588.4|67821
1622108700000|2021-05-27 09:45:00|1589.6|1589.4|1590|1589.6|1590.6|1590.4|1589|1588.8|172449
1622109000000|2021-05-27 09:50:00|1590.2|1589.8|1593|1592.8|1593|1592.8|1589.8|1589.6|97495
1622109300000|2021-05-27 09:55:00|1592.8|1592.6|1591.4|1591.2|1593.4|1593.2|1591.2|1591|104068
1622109600000|2021-05-27 10:00:00|1591.6|1591.4|1589.6|1589.4|1591.6|1591.4|1589.6|1589.4|155237
1622109900000|2021-05-27 10:05:00|1589.8|1589.6|1589.6|1589.4|1590.4|1590.2|1588.6|1588.4|67005
1622110200000|2021-05-27 10:10:00|1589.4|1589.2|1588.6|1588.2|1591.6|1591.4|1588.4|1588|90464
1622110500000|2021-05-27 10:15:00|1588.4|1588|1587.6|1587.2|1589.4|1589.2|1587|1586.8|93845
1622110800000|2021-05-27 10:20:00|1587.4|1587|1587.2|1587|1587.8|1587.6|1585.2|1585|91614
1622111100000|2021-05-27 10:25:00|1587|1586.8|1587.6|1587.4|1588.6|1588.4|1585.8|1585.6|136577
1622111400000|2021-05-27 10:30:00|1587.4|1587.2|1587.6|1587.4|1589|1588.8|1586.8|1586.6|125693
1622111700000|2021-05-27 10:35:00|1587.4|1587.2|1587.4|1587.2|1588.8|1588.4|1587.2|1587|66333
1622112000000|2021-05-27 10:40:00|1587.2|1587|1586|1585.8|1587.4|1587.2|1585.4|1585.2|62494
1622112300000|2021-05-27 10:45:00|1585.8|1585.6|1585.8|1585.4|1586.8|1586.4|1584.4|1584.2|290142
1622112600000|2021-05-27 10:50:00|1585.6|1585.6|1584.2|1584|1586.8|1586.6|1584.2|1584|58306
1622112900000|2021-05-27 10:55:00|1584|1583.8|1583.4|1583.2|1584.6|1584.4|1583.2|1583|46722
1622113200000|2021-05-27 11:00:00|1583.2|1583|1584|1583.8|1584.8|1584.6|1583.2|1583|58499
1622113500000|2021-05-27 11:05:00|1583.8|1583.6|1583.8|1583.6|1584.6|1584.4|1583.2|1583|81179
1622113800000|2021-05-27 11:10:00|1583.6|1583.4|1582.4|1582.2|1583.6|1583.4|1582.2|1582|50013
1622114100000|2021-05-27 11:15:00|1582.2|1582|1583.8|1583.4|1584|1583.8|1582|1581.6|69010
1622114400000|2021-05-27 11:20:00|1583.6|1583.6|1583.4|1583.2|1584.6|1584.4|1583.4|1583.2|46326
1622114700000|2021-05-27 11:25:00|1583.6|1583.4|1584.6|1584.4|1584.8|1584.6|1583.6|1583.2|53177
1622115000000|2021-05-27 11:30:00|1584.4|1584.2|1584|1583.8|1584.4|1584.2|1583.6|1583.4|36521
1622115300000|2021-05-27 11:35:00|1584.2|1583.6|1584.2|1584|1585|1584.6|1583.8|1583.4|41525
1622115600000|2021-05-27 11:40:00|1584|1583.8|1585|1584.6|1585|1584.6|1583.6|1583.4|35982
1622115900000|2021-05-27 11:45:00|1584.8|1584.8|1585.6|1585.4|1586.2|1585.8|1584.6|1584.4|36007
1622116200000|2021-05-27 11:50:00|1585.4|1585.2|1585.4|1585.2|1586.8|1586.4|1585.4|1585.2|45271
1622116500000|2021-05-27 11:55:00|1585.6|1585.4|1585.2|1585|1586|1585.6|1584.2|1584|92720
1622116800000|2021-05-27 12:00:00|1585.4|1585.2|1586.6|1586.4|1590.2|1590|1585.4|1585|258551
1622117100000|2021-05-27 12:05:00|1586.8|1586.2|1585|1584.8|1586.8|1586.6|1585|1584.6|59222
1622117400000|2021-05-27 12:10:00|1584.8|1584.6|1586|1585.8|1586.2|1585.8|1583.8|1583.4|48243
1622117700000|2021-05-27 12:15:00|1585.8|1585.6|1586.4|1586.2|1586.8|1586.4|1584.4|1584.2|43706
1622118000000|2021-05-27 12:20:00|1586.6|1586.4|1586.6|1586.4|1587.2|1587|1586.4|1586.2|45744
1622118300000|2021-05-27 12:25:00|1586.8|1586.6|1586|1585.6|1587|1586.8|1586|1585.6|46873
1622118600000|2021-05-27 12:30:00|1585.8|1585.4|1588|1587.6|1588|1587.6|1585.4|1585|51395
1622118900000|2021-05-27 12:35:00|1587.8|1587.4|1587.2|1587|1588.2|1587.8|1586.6|1586.4|32854
1622119200000|2021-05-27 12:40:00|1587|1586.8|1587|1586.6|1587.2|1587|1586.4|1586.2|28238
1622119500000|2021-05-27 12:45:00|1586.8|1586.4|1586.8|1586.6|1587.8|1587.6|1586.2|1586|36643
1622119800000|2021-05-27 12:50:00|1587|1586.8|1587.6|1587.2|1587.8|1587.6|1586|1585.8|82709
1622120100000|2021-05-27 12:55:00|1587.4|1587.4|1589.2|1588.8|1589.6|1589.4|1587.4|1587.2|77486
1622120400000|2021-05-27 13:00:00|1589|1588.6|1591|1590.6|1591.4|1591.2|1588.6|1588.2|99247
1622120700000|2021-05-27 13:05:00|1590.8|1590.8|1592.4|1592|1592.8|1592.6|1590.2|1590|121726
1622121000000|2021-05-27 13:10:00|1592.2|1592.2|1592.4|1592.2|1593|1592.8|1591.8|1591.6|23144
1622121300000|2021-05-27 13:15:00|1592.6|1592.4|1593.6|1593.4|1593.8|1593.6|1592.2|1592|100018
1622121600000|2021-05-27 13:20:00|1593.4|1593.2|1592|1591.8|1594.2|1594|1592|1591.8|70056
1622121900000|2021-05-27 13:25:00|1592.2|1592|1591.8|1591.6|1592.6|1592.4|1590.4|1590.2|78410
1622122200000|2021-05-27 13:30:00|1591.6|1591.4|1602.8|1602.4|1604.8|1604.2|1591.6|1591.4|474551
1622122500000|2021-05-27 13:35:00|1603|1602.6|1598.6|1598.2|1604.2|1604|1598.4|1597.8|128998
1622122800000|2021-05-27 13:40:00|1598.8|1598.4|1593.6|1593|1600.6|1600.4|1593.2|1593|102084
1622123100000|2021-05-27 13:45:00|1593.8|1593.2|1595|1594.4|1595.2|1595|1591|1590.4|170415
1622123400000|2021-05-27 13:50:00|1595.2|1594.6|1595.8|1595.2|1596.2|1596|1594|1593.6|48134
1622123700000|2021-05-27 13:55:00|1596|1595.4|1595.4|1595.2|1597.6|1597|1594.4|1594|90966
1622124000000|2021-05-27 14:00:00|1595.6|1595.4|1595.8|1595.6|1596.2|1596|1592|1591.6|124693
1622124300000|2021-05-27 14:05:00|1596|1595.8|1596|1595.8|1596.8|1596.6|1594.4|1594.2|141065
1622124600000|2021-05-27 14:10:00|1596.2|1596|1593.2|1593|1596.2|1596|1592.4|1592|86742
1622124900000|2021-05-27 14:15:00|1593.4|1593.2|1592.6|1592.2|1593.8|1593.4|1591.6|1591.2|87498
1622125200000|2021-05-27 14:20:00|1592.4|1592|1591.4|1591|1592.6|1592.4|1590.8|1590.6|97672
1622125500000|2021-05-27 14:25:00|1591.2|1591.2|1592.2|1592|1592.4|1592.2|1590.6|1590.4|98054
1622125800000|2021-05-27 14:30:00|1592|1591.8|1590|1589.4|1593.4|1593.2|1589.4|1589.2|107038
1622126100000|2021-05-27 14:35:00|1589.8|1589.6|1589.8|1589.6|1591|1590.8|1589.6|1589.2|84599
1622126400000|2021-05-27 14:40:00|1589.6|1589.4|1589.4|1589.2|1590|1589.6|1587.4|1587.2|125244
1622126700000|2021-05-27 14:45:00|1589.6|1589.4|1589.2|1589|1589.6|1589.4|1588.6|1588.4|80325
1622127000000|2021-05-27 14:50:00|1589|1588.8|1589.6|1589.4|1589.8|1589.4|1585.6|1585.4|274097
1622127300000|2021-05-27 14:55:00|1589.4|1589.2|1589|1588.8|1590.2|1590|1588.6|1588.2|126468
1622127600000|2021-05-27 15:00:00|1588.8|1588.6|1588|1587.8|1589.2|1589|1587.8|1587.6|102531
1622127900000|2021-05-27 15:05:00|1588.2|1588|1589.2|1589|1589.6|1589.2|1587.4|1587.2|128474
1622128200000|2021-05-27 15:10:00|1589|1588.8|1588.8|1588.4|1589.2|1589|1588|1587.8|75687
1622128500000|2021-05-27 15:15:00|1588.6|1588.6|1590|1589.8|1590.6|1590.4|1588.6|1588.4|132552
1622128800000|2021-05-27 15:20:00|1590.2|1590|1590.4|1590.2|1590.8|1590.4|1589.6|1589.4|105296
1622129100000|2021-05-27 15:25:00|1590.6|1590.4|1587.4|1586.8|1592|1591.6|1587.2|1586.6|217377
1622185200000|2021-05-28 07:00:00|1598.6|1590|1591|1590.2|1598.6|1597|1589.4|1588.8|210570
1622185500000|2021-05-28 07:05:00|1590.8|1590.4|1588.6|1588.2|1591.4|1591.2|1586.6|1586.2|114058
1622185800000|2021-05-28 07:10:00|1588.4|1588|1589.8|1589|1592|1591.6|1587.4|1586.6|146953
1622186100000|2021-05-28 07:15:00|1589.6|1588.8|1590|1589.6|1592|1591.8|1587.6|1587|102623
1622186400000|2021-05-28 07:20:00|1590.2|1589.4|1588.6|1588.2|1590.2|1589.4|1586|1585.4|84292
1622186700000|2021-05-28 07:25:00|1588.8|1588.4|1591.6|1591.2|1592|1591.6|1588.6|1588.2|74755
1622187000000|2021-05-28 07:30:00|1591.8|1591.4|1592.8|1592.4|1594.2|1594|1591.2|1590.8|65484
1622187300000|2021-05-28 07:35:00|1592.6|1592.2|1590.6|1590.2|1592.6|1592.2|1589.8|1589.2|50981
1622187600000|2021-05-28 07:40:00|1590.4|1590|1594|1593.4|1594|1593.6|1590.4|1590|27034
1622187900000|2021-05-28 07:45:00|1593.8|1593.2|1593.8|1593.4|1595.6|1595.4|1593.4|1593.2|57871
1622188200000|2021-05-28 07:50:00|1594|1593.6|1593.4|1593.2|1594.4|1594|1591.4|1591|51791
1622188500000|2021-05-28 07:55:00|1593.2|1593|1590.8|1590.6|1593.2|1593|1590.4|1590|53627
1622188800000|2021-05-28 08:00:00|1591|1590.8|1589|1588.6|1592.6|1592.2|1588.6|1588.2|132912
1622189100000|2021-05-28 08:05:00|1588.8|1588.4|1589.6|1589.2|1591|1590.6|1588.2|1588|44602
1622189400000|2021-05-28 08:10:00|1589.4|1589|1587.6|1587.4|1589.4|1589|1586|1585.6|81910
1622189700000|2021-05-28 08:15:00|1587.8|1587.2|1586|1585.6|1588.4|1588|1586|1585.6|37985
1622190000000|2021-05-28 08:20:00|1585.8|1585.8|1586.2|1585.8|1586.8|1586.4|1584.8|1584.6|75768
1622190300000|2021-05-28 08:25:00|1586|1586|1586.2|1585.8|1586.2|1586|1584.4|1584|44387
1622190600000|2021-05-28 08:30:00|1586|1585.6|1584.8|1584.4|1586|1585.6|1582.8|1582.6|98008
1622190900000|2021-05-28 08:35:00|1585|1584.6|1585.2|1585|1585.2|1585|1583.4|1583.2|41829
1622191200000|2021-05-28 08:40:00|1585.4|1585.2|1582.4|1582|1585.4|1585.2|1582|1581.8|61695
1622191500000|2021-05-28 08:45:00|1582.2|1581.8|1582.6|1582.4|1583.4|1583|1581.4|1581.2|40684
1622191800000|2021-05-28 08:50:00|1582.4|1582.2|1581.6|1581.4|1583|1582.8|1580.6|1580.4|44298
1622192100000|2021-05-28 08:55:00|1581.4|1581.2|1582.8|1582.4|1583|1582.4|1581|1580.8|35540
1622192400000|2021-05-28 09:00:00|1583|1582.6|1583.8|1583.6|1584|1583.6|1581.6|1581.2|57800
1622192700000|2021-05-28 09:05:00|1583.6|1583.4|1582|1581.4|1583.6|1583.4|1580.8|1580.4|31467
1622193000000|2021-05-28 09:10:00|1581.8|1581.6|1582.6|1582.2|1582.8|1582.4|1581.2|1581|38630
1622193300000|2021-05-28 09:15:00|1582.8|1582.4|1581.4|1581.2|1583|1582.8|1581.4|1581|31983
1622193600000|2021-05-28 09:20:00|1581.6|1581.4|1580.8|1580.6|1581.8|1581.6|1580.2|1580|93192
1622193900000|2021-05-28 09:25:00|1581|1580.8|1581.2|1581|1582|1581.8|1580.8|1580.4|31168
1622194200000|2021-05-28 09:30:00|1581.4|1581.2|1581.4|1581|1582|1581.8|1580.6|1580.4|49697
1622194500000|2021-05-28 09:35:00|1581.8|1581.2|1581|1580.8|1581.8|1581.4|1580.2|1580|42981
1622194800000|2021-05-28 09:40:00|1581.2|1581|1584.4|1584|1584.4|1584.2|1581|1580.8|40810
1622195100000|2021-05-28 09:45:00|1584.2|1584.2|1584.8|1584.6|1585.8|1585.6|1584|1583.8|45542
1622195400000|2021-05-28 09:50:00|1584.6|1584.4|1584|1583.8|1584.6|1584.4|1583.2|1582.8|42484
1622195700000|2021-05-28 09:55:00|1583.8|1583.6|1585.6|1585.4|1586|1585.6|1583.6|1583.2|124655
1622196000000|2021-05-28 10:00:00|1585.4|1585.2|1587.8|1587.6|1588|1587.8|1585.4|1585.2|40033
1622196300000|2021-05-28 10:05:00|1587.6|1587.4|1585.2|1585|1587.6|1587.4|1584.2|1583.8|290834
1622196600000|2021-05-28 10:10:00|1585.4|1585.2|1586|1585.6|1586.8|1586.6|1585|1584.8|69685
1622196900000|2021-05-28 10:15:00|1585.8|1585.4|1585.6|1585.4|1587|1586.8|1585.2|1585|17606
1622197200000|2021-05-28 10:20:00|1585.8|1585.6|1586|1585.8|1586.8|1586.6|1585.2|1585|35464
1622197500000|2021-05-28 10:25:00|1586.2|1586|1586.6|1586.4|1587|1586.8|1586|1585.8|28889
1622197800000|2021-05-28 10:30:00|1586.4|1586.2|1591.4|1591.2|1591.4|1591.2|1586.2|1586|191348
1622198100000|2021-05-28 10:35:00|1591.2|1591|1590.4|1590|1591.4|1591|1589.2|1589|24237
1622198400000|2021-05-28 10:40:00|1590.2|1589.8|1589.4|1589.2|1590.2|1589.8|1588.6|1588.2|37115
1622198700000|2021-05-28 10:45:00|1589.2|1589|1588.8|1588.6|1589.6|1589.2|1588.4|1588.2|25043
1622199000000|2021-05-28 10:50:00|1588.6|1588.4|1591|1590.8|1591|1590.8|1588.4|1588.2|32066
1622199300000|2021-05-28 10:55:00|1591.2|1591|1591.4|1591.2|1591.8|1591.6|1590.2|1590|22989
1622199600000|2021-05-28 11:00:00|1591.8|1591.4|1590.2|1590|1591.8|1591.6|1589.2|1589|32978
1622199900000|2021-05-28 11:05:00|1590|1589.8|1589.2|1588.8|1590.2|1589.8|1588.8|1588.6|16894
1622200200000|2021-05-28 11:10:00|1589|1589|1589.8|1589.6|1590.6|1590.2|1589|1589|16582
1622200500000|2021-05-28 11:15:00|1590.2|1589.8|1590.4|1590|1591.2|1591|1590|1589.8|19114
1622200800000|2021-05-28 11:20:00|1590.2|1590.2|1590.4|1590.2|1590.8|1590.6|1590|1589.8|47055
1622201100000|2021-05-28 11:25:00|1590.6|1590.4|1589.8|1589.6|1591|1590.8|1589.4|1589.2|54907
1622201400000|2021-05-28 11:30:00|1590|1589.4|1590.8|1590.4|1590.8|1590.6|1589.8|1589.4|34513
1622201700000|2021-05-28 11:35:00|1590.6|1590.6|1590.2|1590|1591.4|1591.2|1590|1589.8|21958
1622202000000|2021-05-28 11:40:00|1590|1589.8|1591.2|1590.8|1591.6|1591.2|1590|1589.8|23799
1622202300000|2021-05-28 11:45:00|1591.4|1591|1591.6|1591.4|1592.6|1592.4|1590.8|1590.6|23530
1622202600000|2021-05-28 11:50:00|1591.8|1591.6|1592.6|1592.2|1592.8|1592.6|1591.8|1591.6|21242
1622202900000|2021-05-28 11:55:00|1592.4|1592.4|1592.6|1592.4|1593|1592.8|1592.2|1591.8|12626
1622203200000|2021-05-28 12:00:00|1592.4|1592.2|1592.4|1592.2|1593.2|1593|1592.2|1592|23996
1622203500000|2021-05-28 12:05:00|1592.2|1592|1593|1592.8|1593.8|1593.4|1591.6|1591.2|111090
1622203800000|2021-05-28 12:10:00|1592.8|1592.6|1592.6|1592.4|1593.4|1593|1592.4|1592.2|17866
1622204100000|2021-05-28 12:15:00|1592.8|1592.6|1593.8|1593.6|1593.8|1593.6|1592.8|1592.6|27044
1622204400000|2021-05-28 12:20:00|1594|1593.8|1594.8|1594.6|1594.8|1594.6|1594|1593.8|40881
1622204700000|2021-05-28 12:25:00|1594.6|1594.4|1594.6|1594.2|1594.8|1594.6|1593.6|1593.4|22422
1622205000000|2021-05-28 12:30:00|1594.8|1594.4|1593.6|1593.4|1595.4|1595.2|1593.6|1593.2|41982
1622205300000|2021-05-28 12:35:00|1593.4|1593.2|1594|1593.8|1594|1593.8|1592.8|1592.4|50276
1622205600000|2021-05-28 12:40:00|1593.8|1593.6|1594|1593.6|1594.2|1593.8|1593.2|1593|20396
1622205900000|2021-05-28 12:45:00|1593.8|1593.8|1592|1591.8|1594|1593.8|1592|1591.8|29667
1622206200000|2021-05-28 12:50:00|1591.8|1591.6|1592.4|1592|1593.6|1593.4|1591.8|1591.6|29047
1622206500000|2021-05-28 12:55:00|1592.2|1592.2|1591.6|1591.4|1592.6|1592.2|1591.4|1591.2|10519
1622206800000|2021-05-28 13:00:00|1591.8|1591.6|1592.4|1592.2|1592.6|1592.4|1590.8|1590.6|24719
1622207100000|2021-05-28 13:05:00|1592.2|1592|1593|1592.6|1593|1592.8|1592|1591.8|35189
1622207400000|2021-05-28 13:10:00|1592.8|1592.8|1592|1591.8|1593|1592.8|1592|1591.6|20127
1622207700000|2021-05-28 13:15:00|1591.8|1591.6|1593.2|1593|1593.2|1593|1591.4|1591.2|47834
1622208000000|2021-05-28 13:20:00|1593.4|1593.2|1593.2|1593|1594.6|1594.2|1593.2|1593|36410
1622208300000|2021-05-28 13:25:00|1593|1592.8|1590.6|1590.4|1593.4|1593.2|1590.6|1590.2|58648
1622208600000|2021-05-28 13:30:00|1590.4|1590.2|1596.8|1596.6|1597.4|1597.2|1589.4|1589|452369
1622208900000|2021-05-28 13:35:00|1597|1596.8|1596|1595.4|1599|1598.8|1593.2|1592.8|969166
1622209200000|2021-05-28 13:40:00|1595.8|1595.6|1593.8|1593.4|1596|1595.6|1593.4|1593.2|86685
1622209500000|2021-05-28 13:45:00|1593.6|1593.6|1594.2|1593.8|1595.2|1594.8|1593.4|1593|71153
1622209800000|2021-05-28 13:50:00|1594.4|1594|1593.4|1593|1595.8|1595.6|1592.2|1592|55370
1622210100000|2021-05-28 13:55:00|1593.2|1592.8|1592.2|1591.8|1593.6|1593.2|1591.2|1591|54290
1622210400000|2021-05-28 14:00:00|1592.4|1592|1592.2|1592|1594|1593.6|1590.4|1590.2|62605
1622210700000|2021-05-28 14:05:00|1592.4|1592.2|1589.4|1589|1593|1592.6|1589|1588.6|89511
1622211000000|2021-05-28 14:10:00|1589.6|1589.2|1588.2|1587.6|1590.6|1590.4|1587.8|1587.4|153644
1622211300000|2021-05-28 14:15:00|1588|1587.8|1585.4|1585|1589|1588.8|1584.8|1584.6|104674
1622211600000|2021-05-28 14:20:00|1585.6|1585.2|1587.4|1587|1588|1587.6|1585|1584.8|56953
1622211900000|2021-05-28 14:25:00|1587.2|1586.8|1585.8|1585.4|1587.2|1586.8|1585|1584.8|70525
1622212200000|2021-05-28 14:30:00|1586|1585.6|1586.8|1586.6|1587.6|1587.2|1586|1585.6|28328
1622212500000|2021-05-28 14:35:00|1586.6|1586.4|1586|1585.6|1587.4|1587|1585|1584.8|67531
1622212800000|2021-05-28 14:40:00|1586.2|1585.8|1586|1585.6|1587.6|1587.2|1585.4|1585.2|46299
1622213100000|2021-05-28 14:45:00|1585.8|1585.4|1586|1585.6|1586.2|1586|1585.2|1585|34201
1622213400000|2021-05-28 14:50:00|1585.8|1585.4|1586.2|1585.8|1586.8|1586.4|1585|1584.6|71209
1622213700000|2021-05-28 14:55:00|1586.4|1586|1585.4|1585.2|1586.4|1586|1584.8|1584.4|70512
1622214000000|2021-05-28 15:00:00|1585.2|1585|1586.2|1585.8|1586.4|1586.2|1584.8|1584.6|46404
1622214300000|2021-05-28 15:05:00|1586|1586|1586.4|1586|1586.8|1586.4|1585.4|1585.2|49675
1622214600000|2021-05-28 15:10:00|1586.2|1586.2|1585.6|1585.2|1587|1586.6|1585.2|1585|37519
1622214900000|2021-05-28 15:15:00|1585.4|1585.4|1585.4|1585.2|1586|1585.8|1585|1584.6|82497
1622215200000|2021-05-28 15:20:00|1585.6|1585|1585.8|1585.6|1585.8|1585.6|1585|1584.6|131386
1622215500000|2021-05-28 15:25:00|1585.6|1585.4|1585.4|1585|1585.8|1585.6|1583.8|1583.4|154385
1622444400000|2021-05-31 07:00:00|1579.4|1579|1577.8|1577|1580.8|1580|1577.6|1577|186603
1622444700000|2021-05-31 07:05:00|1577.6|1576.8|1576.4|1576|1578|1577.4|1576.2|1575.8|85596
1622445000000|2021-05-31 07:10:00|1576.2|1575.8|1573.4|1573|1576.6|1576|1573|1572.6|116401
1622445300000|2021-05-31 07:15:00|1573.2|1572.8|1571.2|1570.8|1573.2|1573|1570.8|1570.4|100524
1622445600000|2021-05-31 07:20:00|1571|1570.6|1570.6|1570.4|1572|1571.6|1570.4|1570|98284
1622445900000|2021-05-31 07:25:00|1570.8|1570.6|1571.6|1571.4|1572.4|1572.2|1570.4|1570.2|102808
1622446200000|2021-05-31 07:30:00|1571.4|1571.2|1570.4|1570.2|1572|1571.8|1570.2|1570|90821
1622446500000|2021-05-31 07:35:00|1570.6|1570.4|1570.8|1570.4|1572.2|1571.8|1570.2|1569.8|106804
1622446800000|2021-05-31 07:40:00|1570.6|1570.2|1572|1571.8|1572.2|1572|1570.4|1570.2|45029
1622447100000|2021-05-31 07:45:00|1572.2|1572|1573|1572.8|1573.4|1573.2|1572.2|1572|45488
1622447400000|2021-05-31 07:50:00|1573.2|1573|1573.8|1573.4|1575|1574.8|1572.8|1572.4|64399
1622447700000|2021-05-31 07:55:00|1573.6|1573.2|1575|1574.8|1575.8|1575.6|1573|1572.6|62247
1622448000000|2021-05-31 08:00:00|1574.8|1574.6|1574.4|1574.2|1575.4|1575|1573|1572.8|35818
1622448300000|2021-05-31 08:05:00|1574.6|1574.4|1575.8|1575.6|1575.8|1575.6|1574.4|1574|57287
1622448600000|2021-05-31 08:10:00|1575.6|1575.4|1576.8|1576.6|1577|1576.8|1575.4|1575.2|55511
1622448900000|2021-05-31 08:15:00|1576.6|1576.4|1575.2|1575|1577|1576.8|1575.2|1575|34420
1622449200000|2021-05-31 08:20:00|1575|1574.8|1574.4|1574.2|1575|1574.8|1573.6|1573.2|32962
1622449500000|2021-05-31 08:25:00|1574.6|1574.4|1574.2|1574|1575|1574.8|1574|1573.8|35178
1622449800000|2021-05-31 08:30:00|1574|1573.8|1572.6|1572.4|1574|1573.8|1571.8|1571.6|39553
1622450100000|2021-05-31 08:35:00|1573|1572.6|1572.2|1572|1573.2|1573|1571.4|1571.2|47653
1622450400000|2021-05-31 08:40:00|1572.4|1572.2|1574.2|1574|1574.2|1574|1572.4|1572.2|70135
1622450700000|2021-05-31 08:45:00|1574|1573.8|1575|1574.8|1575.2|1575|1573.6|1573.2|38034
1622451000000|2021-05-31 08:50:00|1574.8|1574.6|1575.6|1575.4|1576.2|1576|1574.2|1574|43932
1622451300000|2021-05-31 08:55:00|1575.4|1575.2|1574.4|1574.2|1575.4|1575.2|1573.8|1573.6|29423
1622451600000|2021-05-31 09:00:00|1574.6|1574.4|1574.2|1574|1574.8|1574.6|1574.2|1574|24075
1622451900000|2021-05-31 09:05:00|1574.4|1574.2|1573.6|1573.4|1574.8|1574.4|1573|1572.8|44506
1622452200000|2021-05-31 09:10:00|1573.4|1573.2|1570|1569.8|1573.4|1573.2|1569.4|1569.2|166795
1622452500000|2021-05-31 09:15:00|1570.2|1570|1570.6|1570.4|1570.8|1570.6|1569.6|1569.4|38191
1622452800000|2021-05-31 09:20:00|1570.8|1570.6|1570.6|1570.4|1570.8|1570.6|1569.8|1569.6|53169
1622453100000|2021-05-31 09:25:00|1570.8|1570.6|1569.8|1569.6|1570.8|1570.6|1569.6|1569.4|63937
1622453400000|2021-05-31 09:30:00|1570|1569.8|1570.2|1570|1571.2|1571|1569.4|1569.2|58510
1622453700000|2021-05-31 09:35:00|1570|1569.8|1571|1570.8|1571.4|1571.2|1569.8|1569.6|33979
1622454000000|2021-05-31 09:40:00|1570.8|1570.6|1569.2|1569|1570.8|1570.6|1569.2|1569|18516
1622454300000|2021-05-31 09:45:00|1569.4|1569.2|1568.8|1568.6|1569.4|1569.2|1568.2|1568|65654
1622454600000|2021-05-31 09:50:00|1568.6|1568.4|1568.8|1568.6|1569.6|1569.4|1567.6|1567.4|52905
1622454900000|2021-05-31 09:55:00|1568.6|1568.4|1567|1566.8|1568.6|1568.4|1566.4|1566.2|58386
1622455200000|2021-05-31 10:00:00|1566.8|1566.6|1567|1566.8|1568.2|1568|1566.6|1566.4|30389
1622455500000|2021-05-31 10:05:00|1567.2|1567|1566.6|1566.4|1567.4|1567.2|1566|1565.8|43026
1622455800000|2021-05-31 10:10:00|1566.8|1566.6|1567.2|1567|1567.2|1567|1565.6|1565.4|88613
1622456100000|2021-05-31 10:15:00|1567|1566.8|1568.2|1567.8|1568.2|1568|1567|1566.8|27045
1622456400000|2021-05-31 10:20:00|1568|1567.6|1569.4|1569.2|1569.6|1569.2|1567.2|1567|30888
1622456700000|2021-05-31 10:25:00|1569.6|1569.4|1568.8|1568.6|1569.6|1569.4|1568|1567.8|51333
1622457000000|2021-05-31 10:30:00|1568.6|1568.4|1568.4|1568|1568.6|1568.4|1566.8|1566.4|56181
1622457300000|2021-05-31 10:35:00|1568.2|1568.2|1567.8|1567.6|1568.6|1568.4|1567.6|1567.4|10476
1622457600000|2021-05-31 10:40:00|1567.6|1567.4|1568.6|1568.4|1569.2|1568.8|1567.6|1567.4|42690
1622457900000|2021-05-31 10:45:00|1568.4|1568.2|1569|1568.8|1569|1568.8|1568.2|1568|21701
1622458200000|2021-05-31 10:50:00|1568.8|1568.6|1568.2|1568|1568.8|1568.6|1567.8|1567.6|27666
1622458500000|2021-05-31 10:55:00|1568.4|1568.2|1568.6|1568.4|1568.8|1568.6|1568.2|1568|22621
1622458800000|2021-05-31 11:00:00|1568.4|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568|38274
1622459100000|2021-05-31 11:05:00|1568.4|1568.2|1567.6|1567.4|1568.6|1568.4|1567.6|1567.4|41073
1622459400000|2021-05-31 11:10:00|1567.8|1567.6|1567.4|1567.2|1568.2|1568|1567.4|1567.2|12387
1622459700000|2021-05-31 11:15:00|1567.2|1567|1567.4|1567.2|1567.6|1567.4|1567.2|1567|26774
1622460000000|2021-05-31 11:20:00|1567.6|1567.4|1566.4|1566.2|1567.6|1567.4|1566.4|1566.2|15365
1622460300000|2021-05-31 11:25:00|1566.6|1566.4|1566|1565.8|1567|1566.8|1565.8|1565.6|16852
1622460600000|2021-05-31 11:30:00|1566.4|1566|1566.2|1566|1567.4|1567.2|1565.4|1565|158648
1622460900000|2021-05-31 11:35:00|1566.4|1566.2|1567|1566.8|1567.2|1567|1566.2|1566|21423
1622461200000|2021-05-31 11:40:00|1567.2|1567|1568|1567.8|1568|1567.8|1566.8|1566.6|33335
1622461500000|2021-05-31 11:45:00|1567.8|1567.6|1567|1566.8|1568.2|1568|1567|1566.8|11209
1622461800000|2021-05-31 11:50:00|1567.2|1567|1566.2|1566|1567.2|1567|1566.2|1566|26559
1622462100000|2021-05-31 11:55:00|1566|1565.8|1566|1565.8|1566|1565.8|1565.6|1565.4|24850
1622462400000|2021-05-31 12:00:00|1566.2|1566|1566.6|1566.4|1566.6|1566.4|1566|1565.8|55849
1622462700000|2021-05-31 12:05:00|1566.8|1566.6|1566.6|1566.4|1567|1566.8|1566.6|1566.4|13059
1622463000000|2021-05-31 12:10:00|1566.8|1566.6|1567.2|1567|1567.2|1567|1566.8|1566.6|16957
1622463300000|2021-05-31 12:15:00|1567|1566.8|1566.8|1566.6|1567.4|1567.2|1566.8|1566.6|18965
1622463600000|2021-05-31 12:20:00|1566.6|1566.4|1566.8|1566.6|1566.8|1566.6|1566.6|1566.4|12207
1622463900000|2021-05-31 12:25:00|1567|1566.8|1567.4|1567.2|1567.4|1567.2|1566.6|1566.4|30348
1622464200000|2021-05-31 12:30:00|1567.2|1567|1568.4|1568.2|1568.6|1568.4|1567|1566.8|19963
1622464500000|2021-05-31 12:35:00|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1567.8|1567.4|34010
1622464800000|2021-05-31 12:40:00|1569|1568.8|1569.8|1569.6|1569.8|1569.6|1569|1568.8|20902
1622465100000|2021-05-31 12:45:00|1570|1569.8|1570.8|1570.6|1570.8|1570.6|1569.2|1569|41398
1622465400000|2021-05-31 12:50:00|1570.6|1570.4|1570.6|1570.4|1570.8|1570.6|1570.2|1570|22629
1622465700000|2021-05-31 12:55:00|1570.8|1570.6|1570.8|1570.4|1571.4|1571.2|1570.4|1570.2|44749
1622466000000|2021-05-31 13:00:00|1570.6|1570.2|1570|1569.8|1570.6|1570.2|1569|1568.8|118428
1622466300000|2021-05-31 13:05:00|1569.8|1569.6|1568.4|1568.2|1570|1569.8|1568.2|1568|35002
1622466600000|2021-05-31 13:10:00|1568.6|1568.4|1568.2|1568|1569.4|1569.2|1567.8|1567.6|15879
1622466900000|2021-05-31 13:15:00|1568|1567.8|1568.2|1568|1568.8|1568.4|1567.6|1567.4|17957
1622467200000|2021-05-31 13:20:00|1568.4|1568.2|1568.4|1568.2|1568.6|1568.4|1567.8|1567.6|14882
1622467500000|2021-05-31 13:25:00|1568.2|1568|1568.6|1568.4|1568.8|1568.6|1568|1567.8|32138
1622467800000|2021-05-31 13:30:00|1568.8|1568.6|1570.2|1570|1570.6|1570.4|1568.4|1568.2|117592
1622468100000|2021-05-31 13:35:00|1570.4|1570.2|1569.6|1569.4|1570.6|1570.4|1569.6|1569.4|18550
1622468400000|2021-05-31 13:40:00|1569.4|1569.2|1570|1569.8|1570|1569.8|1569.4|1569.2|14817
1622468700000|2021-05-31 13:45:00|1570.2|1570|1570.4|1570|1570.6|1570.4|1570|1569.8|30199
1622469000000|2021-05-31 13:50:00|1570.2|1570.2|1571.4|1571.2|1571.4|1571.2|1570.2|1570.2|26703
1622469300000|2021-05-31 13:55:00|1571.2|1571|1571.6|1571.2|1572.2|1572|1571|1570.8|33680
1622469600000|2021-05-31 14:00:00|1571.4|1571|1571.2|1571|1571.8|1571.6|1570.6|1570.4|32683
1622469900000|2021-05-31 14:05:00|1571.4|1571.2|1570.6|1570.4|1571.4|1571.2|1570.4|1570.2|13889
1622470200000|2021-05-31 14:10:00|1570.4|1570.2|1570.2|1570|1570.6|1570.4|1569.2|1569|40022
1622470500000|2021-05-31 14:15:00|1570.4|1569.8|1568.8|1568.6|1570.4|1569.8|1568.8|1568.4|14412
1622470800000|2021-05-31 14:20:00|1568.6|1568.4|1569|1568.8|1569|1568.8|1568.4|1568.2|13662
1622471100000|2021-05-31 14:25:00|1568.8|1568.6|1570.4|1570.2|1570.4|1570.2|1568.8|1568.6|65998
1622471400000|2021-05-31 14:30:00|1570.6|1570.4|1571.2|1571|1571.2|1571|1570.4|1570.2|23731
1622471700000|2021-05-31 14:35:00|1571.6|1571.2|1572|1571.8|1572|1571.8|1571.6|1571.2|31049
1622472000000|2021-05-31 14:40:00|1571.8|1571|1571.8|1571.6|1572.2|1572|1571.2|1571|59219
1622472300000|2021-05-31 14:45:00|1572|1571.8|1572.4|1572.2|1572.4|1572.2|1571.2|1571|38942
1622472600000|2021-05-31 14:50:00|1572.6|1572.4|1571.4|1571.2|1572.8|1572.6|1571.2|1571|25291
1622472900000|2021-05-31 14:55:00|1571.2|1571|1569.4|1569|1571.4|1571|1569.4|1569|33248
1622473200000|2021-05-31 15:00:00|1569.2|1568.8|1570.2|1570|1570.4|1570|1569|1568.6|91238
1622473500000|2021-05-31 15:05:00|1570.4|1570.2|1570.4|1570.2|1571|1570.8|1570.4|1570.2|30189
1622473800000|2021-05-31 15:10:00|1570.2|1570|1569.8|1569.6|1570.8|1570.6|1569.4|1569|66776
1622474100000|2021-05-31 15:15:00|1570|1569.8|1570.4|1570.2|1570.8|1570.6|1569.8|1569.6|66973
1622474400000|2021-05-31 15:20:00|1570.6|1570.4|1569.8|1569.6|1570.6|1570.4|1569.6|1569.2|17686
1622474700000|2021-05-31 15:25:00|1569.6|1569.4|1567.2|1567|1569.6|1569.4|1566.6|1566.2|74850
1622530800000|2021-06-01 07:00:00|1590.8|1585|1585.2|1584.4|1591.4|1590.8|1585.2|1584.4|305644
1622531100000|2021-06-01 07:05:00|1585.4|1585.2|1589.2|1589|1590.4|1590.2|1584|1583.6|156332
1622531400000|2021-06-01 07:10:00|1589.4|1589.2|1592.6|1592|1595.4|1594.8|1587.4|1587|167615
1622531700000|2021-06-01 07:15:00|1592.4|1591.8|1594.8|1594.4|1594.8|1594.4|1591.8|1591.2|124560
1622532000000|2021-06-01 07:20:00|1595|1594.6|1593.4|1593|1598|1597.4|1593.2|1593|152268
1622532300000|2021-06-01 07:25:00|1593.6|1593.2|1595.4|1595|1596.2|1595.8|1593|1592.6|251184
1622532600000|2021-06-01 07:30:00|1595.6|1595.2|1601.6|1601.2|1602|1601.8|1595.6|1595.2|278130
1622532900000|2021-06-01 07:35:00|1601.4|1601|1602.2|1602|1602.6|1602.4|1600.8|1600.4|61644
1622533200000|2021-06-01 07:40:00|1602.4|1602.2|1602.8|1602.6|1603.4|1603|1601.2|1601|97163
1622533500000|2021-06-01 07:45:00|1602.6|1602.4|1600.8|1600.4|1605|1604.8|1600.2|1600|160061
1622533800000|2021-06-01 07:50:00|1601|1600.6|1602|1601.6|1602.8|1602.4|1600.4|1600|68970
1622534100000|2021-06-01 07:55:00|1602.4|1601.8|1601.8|1601.4|1602.4|1602|1600.8|1600.4|78696
1622534400000|2021-06-01 08:00:00|1602|1601.6|1603.8|1603.6|1605|1604.8|1601.6|1601.4|72233
1622534700000|2021-06-01 08:05:00|1604|1603.8|1605|1604.8|1605.2|1604.8|1602.6|1602.2|132488
1622535000000|2021-06-01 08:10:00|1605.2|1605|1609.2|1608.8|1612.8|1612.4|1605.2|1604.8|299542
1622535300000|2021-06-01 08:15:00|1609|1608.6|1609.8|1609.4|1611.8|1611.6|1608.8|1608.4|72062
1622535600000|2021-06-01 08:20:00|1609.6|1609.2|1611.8|1611.4|1612|1611.6|1608.2|1608|102797
1622535900000|2021-06-01 08:25:00|1612|1611|1610.6|1610.4|1612.6|1612.2|1609.8|1609.2|142112
1622536200000|2021-06-01 08:30:00|1610.8|1610.6|1611.4|1611|1613|1612.6|1610.6|1610.2|69471
1622536500000|2021-06-01 08:35:00|1611.6|1611.2|1613.4|1613.2|1614|1613.8|1611|1610.6|203496
1622536800000|2021-06-01 08:40:00|1613.2|1613|1615.6|1615.2|1616.6|1616.4|1613|1612.8|203087
1622537100000|2021-06-01 08:45:00|1615.8|1615|1614.8|1614.6|1616.4|1616|1613.4|1613|59398
1622537400000|2021-06-01 08:50:00|1614.6|1614.4|1615.6|1615.4|1616.4|1616.2|1614|1613.8|67880
1622537700000|2021-06-01 08:55:00|1615.4|1615.2|1616.8|1616.6|1617.8|1617.6|1615.2|1615|129234
1622538000000|2021-06-01 09:00:00|1617|1616.8|1614|1613.8|1617|1616.8|1613.6|1613.4|37913
1622538300000|2021-06-01 09:05:00|1613.8|1613.6|1611.2|1611|1614|1613.8|1610.8|1610.6|72298
1622538600000|2021-06-01 09:10:00|1611.4|1611.2|1609.8|1609.6|1611.8|1611.4|1609.8|1609.6|52696
1622538900000|2021-06-01 09:15:00|1610|1609.8|1611.8|1611.4|1613|1612.6|1610|1609.8|39152
1622539200000|2021-06-01 09:20:00|1611.6|1611.6|1615|1614.6|1615.4|1615.2|1611.6|1611.6|110012
1622539500000|2021-06-01 09:25:00|1615.2|1614.8|1612.8|1612.4|1615.2|1615|1612.6|1612.4|45541
1622539800000|2021-06-01 09:30:00|1612.6|1612.6|1610.6|1610.2|1613.6|1613.4|1610.6|1610.2|42341
1622540100000|2021-06-01 09:35:00|1610.4|1610|1611.4|1611|1611.8|1611.4|1609.8|1609.6|78978
1622540400000|2021-06-01 09:40:00|1611.2|1610.8|1610.2|1609.8|1612|1611.6|1610.2|1609.6|49788
1622540700000|2021-06-01 09:45:00|1610|1609.6|1608|1607.6|1610|1610|1607.6|1607.4|60323
1622541000000|2021-06-01 09:50:00|1608.2|1607.8|1607.4|1607|1608.6|1608.2|1606.2|1605.8|63310
1622541300000|2021-06-01 09:55:00|1607.2|1606.8|1608.6|1608.2|1608.8|1608.4|1606.4|1606.2|53173
1622541600000|2021-06-01 10:00:00|1608.4|1608|1609|1608.6|1609.8|1609.6|1608.4|1608|41602
1622541900000|2021-06-01 10:05:00|1609.4|1609|1610.4|1610.2|1610.8|1610.4|1609.2|1609|44254
1622542200000|2021-06-01 10:10:00|1610.2|1610|1611|1610.6|1612.2|1611.8|1610.2|1609.8|79045
1622542500000|2021-06-01 10:15:00|1611.2|1610.8|1611.6|1611.2|1611.8|1611.4|1610.2|1610|73177
1622542800000|2021-06-01 10:20:00|1611.8|1611.4|1613.2|1612.8|1613.4|1613.2|1611.6|1611.4|67807
1622543100000|2021-06-01 10:25:00|1613|1612.6|1612.2|1612|1613.2|1613|1612|1611.6|48014
1622543400000|2021-06-01 10:30:00|1612.4|1611.8|1611.8|1611.6|1613|1612.8|1610.2|1610|142563
1622543700000|2021-06-01 10:35:00|1612|1611.8|1613.2|1612.8|1613.4|1613|1612|1611.8|78590
1622544000000|2021-06-01 10:40:00|1613|1612.6|1615.6|1615.4|1616|1615.8|1612.4|1612.2|100399
1622544300000|2021-06-01 10:45:00|1615.4|1615.2|1612|1611.8|1615.4|1615.2|1611.4|1611|30779
1622544600000|2021-06-01 10:50:00|1611.8|1611.6|1610.8|1610.6|1612.2|1612|1610.6|1610.4|41981
1622544900000|2021-06-01 10:55:00|1610.6|1610.4|1612.4|1612|1612.8|1612.6|1610|1609.6|23654
1622545200000|2021-06-01 11:00:00|1612.2|1612.2|1611.6|1611.4|1613.8|1613.6|1611.6|1611.4|50639
1622545500000|2021-06-01 11:05:00|1611.4|1611.2|1612.4|1612|1612.4|1612.2|1611|1610.8|30426
1622545800000|2021-06-01 11:10:00|1612.2|1611.8|1611.4|1611|1612.2|1611.8|1610.4|1610.2|33294
1622546100000|2021-06-01 11:15:00|1611.6|1611.2|1611.4|1611|1611.8|1611.6|1610.6|1610.2|38773
1622546400000|2021-06-01 11:20:00|1611.2|1611.2|1612|1611.8|1612.2|1612|1611|1610.8|28103
1622546700000|2021-06-01 11:25:00|1612.2|1612|1613.8|1613.4|1613.8|1613.6|1611.4|1611.2|92037
1622547000000|2021-06-01 11:30:00|1613.6|1613.6|1616.2|1615.8|1616.4|1616|1613.6|1613.4|116235
1622547300000|2021-06-01 11:35:00|1616.4|1616|1614.8|1614.4|1617|1616.6|1614.6|1614.2|40233
1622547600000|2021-06-01 11:40:00|1614.6|1614.6|1615.2|1615|1616|1615.6|1613.8|1613.6|43761
1622547900000|2021-06-01 11:45:00|1615.4|1615.2|1612.8|1612.6|1615.4|1615.2|1612.6|1612.4|77793
1622548200000|2021-06-01 11:50:00|1613|1612.8|1612.6|1612.4|1613.6|1613.4|1612.6|1612.2|29264
1622548500000|2021-06-01 11:55:00|1612.4|1612.2|1611.8|1611.6|1612.6|1612.4|1611.4|1611.2|36733
1622548800000|2021-06-01 12:00:00|1611.6|1611.4|1611.8|1611.6|1613|1612.6|1610.6|1610.4|71946
1622549100000|2021-06-01 12:05:00|1611.6|1611.4|1611.4|1611.2|1611.8|1611.4|1610.8|1610.6|35034
1622549400000|2021-06-01 12:10:00|1611.6|1611.4|1610.4|1610.2|1611.6|1611.4|1610.2|1610|27919
1622549700000|2021-06-01 12:15:00|1610.6|1610.4|1611.6|1611.2|1612|1611.8|1610.2|1610|31033
1622550000000|2021-06-01 12:20:00|1611.8|1611.4|1612|1611.8|1612.2|1612|1611.4|1611|30785
1622550300000|2021-06-01 12:25:00|1612.2|1612|1612.2|1612|1612.6|1612.4|1611.4|1611|37190
1622550600000|2021-06-01 12:30:00|1612.4|1611.8|1611.2|1610.8|1612.4|1611.8|1611|1610.6|33237
1622550900000|2021-06-01 12:35:00|1611.4|1611|1610.4|1610.2|1611.4|1611.2|1609.8|1609.6|55889
1622551200000|2021-06-01 12:40:00|1610.6|1610.4|1610.2|1610|1610.8|1610.6|1609.8|1609.6|42810
1622551500000|2021-06-01 12:45:00|1610|1609.8|1609.8|1609.6|1610.2|1610|1609.6|1609.4|58654
1622551800000|2021-06-01 12:50:00|1610|1609.8|1609.6|1609.2|1610|1609.8|1609|1608.6|40475
1622552100000|2021-06-01 12:55:00|1609.4|1609.4|1610|1609.6|1610.4|1610.2|1609.4|1609.2|89760
1622552400000|2021-06-01 13:00:00|1610.2|1609.8|1609|1608.8|1610.8|1610.6|1609|1608.8|28240
1622552700000|2021-06-01 13:05:00|1609.2|1609|1610.6|1610.4|1611.8|1611.4|1609|1609|69414
1622553000000|2021-06-01 13:10:00|1610.4|1610.2|1610.2|1610|1610.8|1610.6|1609.8|1609.6|43039
1622553300000|2021-06-01 13:15:00|1610|1609.8|1610|1609.8|1610.4|1610.2|1609|1608.8|39195
1622553600000|2021-06-01 13:20:00|1609.8|1609.6|1606.4|1606.2|1610|1609.8|1606.4|1606.2|87686
1622553900000|2021-06-01 13:25:00|1606.2|1606|1607.8|1607.6|1608.2|1607.8|1606|1605.8|66818
1622554200000|2021-06-01 13:30:00|1608|1607.4|1617|1616.6|1617|1616.8|1607.6|1607|421981
1622554500000|2021-06-01 13:35:00|1616.8|1616.4|1609|1608.8|1617.8|1617.4|1608.2|1607.6|237116
1622554800000|2021-06-01 13:40:00|1608.8|1608.6|1613.6|1613.4|1617.2|1616.8|1607.8|1607.6|315921
1622555100000|2021-06-01 13:45:00|1613.4|1613.2|1616.2|1615.8|1616.4|1616|1612.6|1612.2|330119
1622555400000|2021-06-01 13:50:00|1616|1615.6|1612.4|1612|1616.6|1616.2|1611.4|1611.2|224157
1622555700000|2021-06-01 13:55:00|1612.6|1612.2|1612.4|1612|1613.4|1613|1611|1610.6|110470
1622556000000|2021-06-01 14:00:00|1612.2|1611.8|1612.4|1612|1616.4|1615.8|1611|1610.6|150483
1622556300000|2021-06-01 14:05:00|1612.2|1611.8|1614|1613.6|1614.2|1614|1611.8|1611.4|96733
1622556600000|2021-06-01 14:10:00|1613.8|1613.4|1616|1615.8|1616.4|1616.2|1613.2|1612.8|170674
1622556900000|2021-06-01 14:15:00|1615.8|1615.6|1615.6|1615.2|1616.8|1616.6|1612.8|1612.6|155499
1622557200000|2021-06-01 14:20:00|1615.4|1615.4|1615.8|1615.4|1616.6|1616.2|1614.2|1614|163407
1622557500000|2021-06-01 14:25:00|1615.6|1615.6|1615.4|1615|1616.2|1616|1614.8|1614.4|127891
1622557800000|2021-06-01 14:30:00|1615.6|1615.2|1616.4|1616|1618|1617.8|1614.8|1614.6|148731
1622558100000|2021-06-01 14:35:00|1616.8|1616.2|1613|1612.6|1617|1616.6|1612.6|1612.2|156747
1622558400000|2021-06-01 14:40:00|1613.2|1612.8|1613.8|1613.4|1615|1614.8|1613|1612.6|125452
1622558700000|2021-06-01 14:45:00|1613.6|1613.2|1609.6|1609.2|1614|1613.8|1609|1608.6|205187
1622559000000|2021-06-01 14:50:00|1609.4|1609.4|1612.6|1612.2|1612.8|1612.4|1608.8|1608.6|154903
1622559300000|2021-06-01 14:55:00|1612.4|1612.4|1612|1611.8|1613|1612.6|1610.4|1610.2|122512
1622559600000|2021-06-01 15:00:00|1611.8|1611.6|1611.6|1611.2|1613.4|1613|1611.4|1611|97448
1622559900000|2021-06-01 15:05:00|1611.8|1611.4|1612.2|1611.8|1613|1612.6|1610.8|1610.6|98063
1622560200000|2021-06-01 15:10:00|1612|1612|1613.8|1613.4|1614.4|1614|1612|1611.8|135773
1622560500000|2021-06-01 15:15:00|1613.6|1613.2|1612.2|1611.8|1614.2|1613.8|1611.8|1611.6|133026
1622560800000|2021-06-01 15:20:00|1612|1612|1610|1609.8|1613|1612.8|1610|1609.8|171990
1622561100000|2021-06-01 15:25:00|1610.2|1610|1610.8|1610.2|1611.6|1611.2|1608.4|1608.2|280226
1622617200000|2021-06-02 07:00:00|1619|1618|1623.8|1623|1624.8|1624|1614.4|1613.8|334716
1622617500000|2021-06-02 07:05:00|1624|1623.2|1631.8|1631.2|1632.4|1632.2|1621.8|1621|484741
1622617800000|2021-06-02 07:10:00|1631.6|1631|1635.4|1634.6|1636.8|1636.4|1629.8|1629|289493
1622618100000|2021-06-02 07:15:00|1635.2|1634.4|1632.8|1632|1635.8|1635|1630.8|1630.6|241897
1622618400000|2021-06-02 07:20:00|1632.6|1631.8|1632.6|1632.2|1635|1634.6|1630.4|1630|147397
1622618700000|2021-06-02 07:25:00|1632.4|1632|1631.6|1631.2|1632.4|1632|1629.4|1629.2|155251
1622619000000|2021-06-02 07:30:00|1631.4|1631|1635.6|1635.2|1636|1635.6|1629.6|1629.2|170958
1622619300000|2021-06-02 07:35:00|1635.8|1635.4|1638.2|1638|1639|1638.6|1635.4|1635.2|151248
1622619600000|2021-06-02 07:40:00|1638|1637.8|1638.2|1638|1639.4|1639|1637.2|1636.8|150699
1622619900000|2021-06-02 07:45:00|1638|1637.8|1638.8|1638.6|1638.8|1638.6|1636.6|1636.2|182960
1622620200000|2021-06-02 07:50:00|1639|1638.8|1639.8|1639.4|1640.4|1640.2|1638|1637.8|323948
1622620500000|2021-06-02 07:55:00|1639.6|1639.2|1639.2|1638.8|1641.4|1641|1638.6|1638.4|160737
1622620800000|2021-06-02 08:00:00|1639|1639|1637|1636.6|1640.2|1639.8|1636.4|1636.2|159804
1622621100000|2021-06-02 08:05:00|1636.8|1636.8|1640|1639.6|1640|1639.8|1636.8|1636.6|190612
1622621400000|2021-06-02 08:10:00|1640.2|1639.8|1639.8|1639.4|1640.8|1640.6|1639|1638.6|191350
1622621700000|2021-06-02 08:15:00|1640|1639.6|1641|1640.8|1644|1643.8|1640|1639.6|343067
1622622000000|2021-06-02 08:20:00|1641.2|1641|1639.8|1639.4|1641.6|1641.4|1639.6|1639.4|121920
1622622300000|2021-06-02 08:25:00|1639.6|1639.6|1638|1637.6|1640|1639.8|1637.6|1637.2|70131
1622622600000|2021-06-02 08:30:00|1638.2|1637.8|1636.8|1636.6|1638.6|1638.2|1636|1635.8|119101
1622622900000|2021-06-02 08:35:00|1636.6|1636.4|1634.6|1634.4|1636.8|1636.6|1633|1632.6|148893
1622623200000|2021-06-02 08:40:00|1634.8|1634.6|1632.6|1632.2|1635.4|1635.2|1632.2|1632|46859
1622623500000|2021-06-02 08:45:00|1632.8|1632.4|1632.2|1632|1633|1632.8|1630.4|1630.2|59378
1622623800000|2021-06-02 08:50:00|1632|1631.8|1632.2|1632|1633|1632.8|1631.4|1631.2|54556
1622624100000|2021-06-02 08:55:00|1632|1631.8|1628.8|1628.6|1632|1631.8|1627.6|1627.4|117070
1622624400000|2021-06-02 09:00:00|1629|1628.4|1630.4|1630.2|1631.2|1630.8|1628.8|1628.4|53313
1622624700000|2021-06-02 09:05:00|1630.6|1630.4|1632.4|1632|1633.6|1633.4|1630.4|1630.2|69418
1622625000000|2021-06-02 09:10:00|1632.2|1632.2|1630.4|1630.2|1632.4|1632.2|1629.6|1629.4|44680
1622625300000|2021-06-02 09:15:00|1630.2|1630|1629.2|1629|1630.4|1630.2|1629|1628.8|37716
1622625600000|2021-06-02 09:20:00|1629.4|1629.2|1627.2|1627|1629.6|1629.2|1626.8|1626.6|41928
1622625900000|2021-06-02 09:25:00|1627|1626.8|1624|1623.8|1627.2|1626.8|1623.6|1623.4|110946
1622626200000|2021-06-02 09:30:00|1624.2|1624|1627|1626.6|1627|1626.8|1623.4|1623.2|76079
1622626500000|2021-06-02 09:35:00|1626.8|1626.4|1627.6|1627.2|1628.8|1628.4|1626.6|1626.4|40810
1622626800000|2021-06-02 09:40:00|1627.4|1627.4|1627.4|1627|1628.2|1628|1626.2|1625.8|54168
1622627100000|2021-06-02 09:45:00|1627.2|1626.8|1627.2|1627|1627.4|1627|1625.8|1625.4|42557
1622627400000|2021-06-02 09:50:00|1627.4|1627.2|1627.4|1627.2|1627.8|1627.6|1626.2|1625.8|55931
1622627700000|2021-06-02 09:55:00|1627.2|1627|1627.2|1626.8|1627.6|1627.4|1626.2|1626|29983
1622628000000|2021-06-02 10:00:00|1627|1627|1626.6|1626.4|1627.6|1627.4|1626.2|1625.8|58217
1622628300000|2021-06-02 10:05:00|1626.4|1626.2|1627.8|1627.4|1628.6|1628.4|1626.2|1626|52132
1622628600000|2021-06-02 10:10:00|1627.6|1627.6|1627|1626.8|1628.4|1628.2|1626.8|1626.6|22062
1622628900000|2021-06-02 10:15:00|1627.2|1626.6|1627.4|1627.2|1628|1627.8|1626.2|1626|62150
1622629200000|2021-06-02 10:20:00|1627.6|1627.4|1627|1626.8|1627.8|1627.6|1626|1625.8|36783
1622629500000|2021-06-02 10:25:00|1627.2|1627|1627.4|1627.2|1627.6|1627.4|1625.6|1625.4|46380
1622629800000|2021-06-02 10:30:00|1627.6|1627.4|1628.4|1628.2|1628.4|1628.2|1627.4|1627|46814
1622630100000|2021-06-02 10:35:00|1628.6|1628.4|1628.8|1628.6|1629.8|1629.6|1627.8|1627.6|45869
1622630400000|2021-06-02 10:40:00|1628.6|1628.4|1628.4|1628.2|1629.2|1629|1627.8|1627.6|47714
1622630700000|2021-06-02 10:45:00|1628.2|1628|1627.6|1627.4|1628.8|1628.6|1627.4|1627|27519
1622631000000|2021-06-02 10:50:00|1627.8|1627.6|1627.8|1627.6|1628.2|1628|1627|1626.8|44111
1622631300000|2021-06-02 10:55:00|1627.6|1627.4|1629.2|1629|1629.4|1629.2|1627.4|1627.2|47382
1622631600000|2021-06-02 11:00:00|1629.6|1629.2|1629.8|1629.6|1630.2|1630|1629.4|1629.2|128225
1622631900000|2021-06-02 11:05:00|1630|1629.8|1630.2|1630|1630.6|1630.4|1629.6|1629.2|74327
1622632200000|2021-06-02 11:10:00|1630|1629.8|1630.4|1630.2|1631|1630.8|1629.6|1629.2|18665
1622632500000|2021-06-02 11:15:00|1630.2|1630|1628.2|1628|1630.2|1630|1628.2|1628|17642
1622632800000|2021-06-02 11:20:00|1628|1627.8|1628.4|1628.2|1628.4|1628.2|1626.2|1626|60438
1622633100000|2021-06-02 11:25:00|1628.8|1628.6|1628.8|1628.4|1629.6|1629.4|1627.8|1627.6|47909
1622633400000|2021-06-02 11:30:00|1628.6|1628.6|1627.4|1627.2|1628.8|1628.6|1627.4|1627.2|32550
1622633700000|2021-06-02 11:35:00|1627.6|1627.4|1627|1626.8|1628.2|1628|1626.6|1626.4|31618
1622634000000|2021-06-02 11:40:00|1627.2|1627|1626.8|1626.6|1627.4|1627.2|1626.4|1626|30130
1622634300000|2021-06-02 11:45:00|1627|1626.8|1627.6|1627.4|1628.2|1628|1626.8|1626.6|24671
1622634600000|2021-06-02 11:50:00|1627.8|1627.6|1628.2|1628|1628.4|1628|1627|1626.8|69653
1622634900000|2021-06-02 11:55:00|1628|1627.8|1628|1627.8|1628.6|1628.4|1627.6|1627.4|46720
1622635200000|2021-06-02 12:00:00|1628.2|1628|1628.6|1628.4|1629.2|1628.8|1628|1627.6|33504
1622635500000|2021-06-02 12:05:00|1628.4|1628.2|1627|1626.6|1629.2|1629|1626.6|1626.4|46157
1622635800000|2021-06-02 12:10:00|1627.4|1626.8|1627|1626.8|1627.6|1627.4|1626.6|1626.4|19086
1622636100000|2021-06-02 12:15:00|1626.8|1626.6|1627.6|1627.2|1627.6|1627.4|1626.2|1626|67201
1622636400000|2021-06-02 12:20:00|1627.4|1627.4|1628.2|1628|1628.4|1628.2|1627.4|1627.2|47267
1622636700000|2021-06-02 12:25:00|1628|1627.8|1627.2|1627|1628|1627.8|1627|1626.6|57260
1622637000000|2021-06-02 12:30:00|1627.4|1627.2|1626.6|1626.4|1627.6|1627.4|1626.2|1626|49298
1622637300000|2021-06-02 12:35:00|1626.4|1626.2|1626.2|1626|1627|1626.8|1625.2|1625|79698
1622637600000|2021-06-02 12:40:00|1626.4|1625.8|1625.8|1625.6|1626.6|1626.4|1625.2|1625|75094
1622637900000|2021-06-02 12:45:00|1625.6|1625.4|1625.8|1625.6|1627.2|1627|1625.4|1625.2|93275
1622638200000|2021-06-02 12:50:00|1626|1625.4|1625.2|1625|1626.2|1626|1624.8|1624.6|88145
1622638500000|2021-06-02 12:55:00|1625.4|1625.2|1624.4|1624.2|1625.4|1625.2|1624|1623.8|58421
1622638800000|2021-06-02 13:00:00|1624.2|1624|1626.8|1626.6|1627|1626.8|1624.2|1624|74655
1622639100000|2021-06-02 13:05:00|1627|1626.8|1626.8|1626.4|1627|1626.8|1625.6|1625.2|46252
1622639400000|2021-06-02 13:10:00|1626.6|1626.6|1625.6|1625.2|1626.8|1626.6|1623.4|1623.2|93258
1622639700000|2021-06-02 13:15:00|1625.4|1625.4|1625|1624.8|1625.6|1625.4|1624.8|1624.6|29289
1622640000000|2021-06-02 13:20:00|1624.8|1624.6|1626.4|1626|1626.4|1626|1624.2|1624|39576
1622640300000|2021-06-02 13:25:00|1626.2|1625.8|1628.8|1628.4|1628.8|1628.4|1626.2|1625.8|85308
1622640600000|2021-06-02 13:30:00|1629|1628.6|1620|1619.6|1629.8|1629.6|1618.6|1618.4|1170787
1622640900000|2021-06-02 13:35:00|1619.8|1619.4|1622.6|1622.2|1624.8|1624.6|1619|1618.8|192220
1622641200000|2021-06-02 13:40:00|1622.4|1622|1628.8|1628.4|1629.8|1629.4|1619.8|1619.6|219284
1622641500000|2021-06-02 13:45:00|1629|1628.6|1629.8|1629.4|1630|1629.8|1626.4|1626|68943
1622641800000|2021-06-02 13:50:00|1629.6|1629.6|1632.6|1632.2|1633|1632.6|1629|1628.6|220041
1622642100000|2021-06-02 13:55:00|1632.4|1632.4|1635.4|1635|1636.4|1636.2|1632.2|1632|236766
1622642400000|2021-06-02 14:00:00|1635.2|1634.8|1637.8|1637.2|1638.2|1637.8|1634.4|1634|139605
1622642700000|2021-06-02 14:05:00|1638|1637.4|1640|1639.8|1640.6|1640.4|1637.8|1637.4|295737
1622643000000|2021-06-02 14:10:00|1639.8|1639.6|1641|1640.6|1641.6|1641.4|1639.2|1639|138916
1622643300000|2021-06-02 14:15:00|1640.8|1640.8|1644.8|1644.4|1645|1644.8|1638.2|1638|343641
1622643600000|2021-06-02 14:20:00|1644.6|1644.2|1643.8|1643.6|1645.6|1645.4|1642.6|1642|205046
1622643900000|2021-06-02 14:25:00|1643.6|1643.4|1646.6|1646.2|1646.6|1646.2|1643|1642.8|212176
1622644200000|2021-06-02 14:30:00|1646.8|1646.4|1642.8|1642.6|1647|1646.8|1642.8|1642.6|219733
1622644500000|2021-06-02 14:35:00|1642.6|1642.4|1643.6|1643.4|1643.8|1643.6|1641|1640.8|198623
1622644800000|2021-06-02 14:40:00|1643.4|1643.2|1644.4|1644.2|1645|1644.8|1642.8|1642.6|117363
1622645100000|2021-06-02 14:45:00|1644.6|1644.4|1641.6|1641.4|1644.8|1644.6|1640.4|1640.2|107557
1622645400000|2021-06-02 14:50:00|1641.8|1641.6|1643.2|1643|1643.8|1643.6|1641.2|1641|169991
1622645700000|2021-06-02 14:55:00|1643|1642.8|1642.6|1642.4|1643.8|1643.4|1642.2|1641.8|108359
1622646000000|2021-06-02 15:00:00|1642.4|1642.2|1640.4|1640.2|1643.4|1643.2|1639.6|1639.4|176898
1622646300000|2021-06-02 15:05:00|1640.6|1640.4|1640.6|1640.4|1641.2|1640.8|1639.8|1639.6|93676
1622646600000|2021-06-02 15:10:00|1640.8|1640.6|1641.6|1641.4|1642|1641.8|1640.6|1640.2|136230
1622646900000|2021-06-02 15:15:00|1641.8|1641.6|1642.6|1642.4|1643.6|1643.2|1641.6|1641.4|285808
1622647200000|2021-06-02 15:20:00|1642.4|1642.2|1643|1642.6|1643.4|1643.2|1642|1641.8|179246
1622647500000|2021-06-02 15:25:00|1642.8|1642.4|1642.6|1642|1643|1642.8|1641.2|1640|253534
1622703600000|2021-06-03 07:00:00|1650|1649.2|1644.4|1643.6|1650|1649.2|1642|1641.6|192504
1622703900000|2021-06-03 07:05:00|1644.2|1643.8|1637.6|1637|1645|1644.4|1636.6|1636|124456
1622704200000|2021-06-03 07:10:00|1637.4|1637.2|1639.6|1639|1639.8|1639.2|1636.6|1636|93024
1622704500000|2021-06-03 07:15:00|1639.4|1638.8|1642.6|1642.2|1642.6|1642.2|1637.2|1637|59067
1622704800000|2021-06-03 07:20:00|1642.4|1642.4|1640.2|1639.8|1644|1643.6|1639.8|1639.2|88308
1622705100000|2021-06-03 07:25:00|1640.4|1640|1642.2|1641.6|1642.8|1642.4|1638.6|1638|41574
1622705400000|2021-06-03 07:30:00|1642|1641.4|1639.4|1639|1642.2|1641.6|1639|1638.4|17063
1622705700000|2021-06-03 07:35:00|1639.2|1638.8|1639|1638.4|1640.6|1640|1638.4|1637.8|34435
1622706000000|2021-06-03 07:40:00|1638.4|1638.2|1634.8|1634.4|1638.8|1638.2|1634.6|1634.2|57654
1622706300000|2021-06-03 07:45:00|1634.6|1634.2|1633.6|1633.2|1635.8|1635.2|1633.4|1633|37519
1622706600000|2021-06-03 07:50:00|1633.4|1633.4|1632.4|1632|1634.2|1634|1632.2|1632|46336
1622706900000|2021-06-03 07:55:00|1632.2|1632.2|1634.2|1633.8|1635|1634.6|1632.2|1632|39647
1622707200000|2021-06-03 08:00:00|1634|1634|1633.8|1633.4|1635.2|1635|1633.4|1633.2|29516
1622707500000|2021-06-03 08:05:00|1634|1633.6|1633.6|1633.2|1634.6|1634.2|1631.6|1631.4|106888
1622707800000|2021-06-03 08:10:00|1633.4|1633|1632.2|1631.8|1633.6|1633.4|1631.4|1631.2|46560
1622708100000|2021-06-03 08:15:00|1632|1631.6|1635|1634.6|1635.6|1635.2|1631.6|1631.4|45342
1622708400000|2021-06-03 08:20:00|1634.8|1634.8|1636.4|1636|1636.6|1636.2|1634.4|1634|12640
1622708700000|2021-06-03 08:25:00|1636.6|1636.4|1636.4|1636|1636.8|1636.4|1635.2|1635|24695
1622709000000|2021-06-03 08:30:00|1636.2|1635.8|1637.6|1637.2|1638.4|1638.2|1635.4|1635.2|29315
1622709300000|2021-06-03 08:35:00|1637.4|1637.4|1639.6|1639.2|1639.8|1639.6|1636.6|1636.2|22620
1622709600000|2021-06-03 08:40:00|1639.4|1639|1639.2|1638.8|1640|1639.6|1638|1637.6|34083
1622709900000|2021-06-03 08:45:00|1639|1638.6|1640|1639.8|1640|1639.8|1638.2|1637.8|45797
1622710200000|2021-06-03 08:50:00|1639.8|1639.6|1641.4|1641|1641.8|1641.6|1639.6|1639.2|83997
1622710500000|2021-06-03 08:55:00|1641.2|1641.2|1639.6|1639.4|1641.4|1641.2|1639|1638.6|52454
1622710800000|2021-06-03 09:00:00|1639.8|1639.6|1638.6|1638.2|1639.8|1639.6|1638|1637.8|36396
1622711100000|2021-06-03 09:05:00|1638.4|1638|1637.2|1636.8|1639.4|1639.2|1637.2|1636.8|50876
1622711400000|2021-06-03 09:10:00|1637.4|1637|1637.4|1637|1637.4|1637.2|1636|1635.6|18192
1622711700000|2021-06-03 09:15:00|1637.2|1636.8|1637.4|1637.2|1639|1638.6|1636.8|1636.4|76449
1622712000000|2021-06-03 09:20:00|1637.2|1637|1638.2|1637.8|1638.2|1638|1636.6|1636.2|35763
1622712300000|2021-06-03 09:25:00|1638|1637.6|1638.8|1638.4|1639|1638.8|1637.2|1637|26088
1622712600000|2021-06-03 09:30:00|1638.6|1638.2|1638.6|1638|1639.6|1639.4|1638.2|1638|23464
1622712900000|2021-06-03 09:35:00|1638.8|1638.2|1638.8|1638.6|1639.8|1639.6|1638.2|1637.8|51999
1622713200000|2021-06-03 09:40:00|1639|1638.8|1639.6|1639.2|1639.6|1639.4|1638.8|1638.6|15546
1622713500000|2021-06-03 09:45:00|1639.4|1639|1638.2|1637.8|1639.4|1639.2|1637.8|1637.6|14597
1622713800000|2021-06-03 09:50:00|1638|1638|1638|1637.6|1638.6|1638.4|1637.8|1637.4|26111
1622714100000|2021-06-03 09:55:00|1637.8|1637.8|1639|1638.6|1639.4|1639|1637.2|1637|38174
1622714400000|2021-06-03 10:00:00|1638.8|1638.4|1637|1636.8|1638.8|1638.4|1636.8|1636.4|33962
1622714700000|2021-06-03 10:05:00|1637.2|1636.6|1634.4|1634|1637.2|1636.8|1634|1633.8|47217
1622715000000|2021-06-03 10:10:00|1634.2|1633.8|1634.8|1634.4|1635.4|1635|1634.2|1633.8|25068
1622715300000|2021-06-03 10:15:00|1634.6|1634.2|1634.6|1634.2|1634.8|1634.6|1633.6|1633.4|31705
1622715600000|2021-06-03 10:20:00|1634.4|1634|1633.2|1633|1634.4|1634|1633|1632.8|31174
1622715900000|2021-06-03 10:25:00|1633.4|1633.2|1633.8|1633.6|1634.2|1634|1633.2|1632.8|16381
1622716200000|2021-06-03 10:30:00|1633.6|1633.4|1632.6|1632.2|1634.2|1634|1632.4|1632|58976
1622716500000|2021-06-03 10:35:00|1632.4|1632.4|1631.2|1630.8|1632.6|1632.4|1630.8|1630.4|42443
1622716800000|2021-06-03 10:40:00|1631|1630.6|1629.8|1629.6|1631.4|1631.2|1629.4|1629.2|41928
1622717100000|2021-06-03 10:45:00|1630|1629.8|1629.8|1629.4|1631.4|1630.8|1629.2|1629|46762
1622717400000|2021-06-03 10:50:00|1629.6|1629.2|1629.6|1629.4|1630.2|1630|1629|1628.8|51766
1622717700000|2021-06-03 10:55:00|1629.8|1629.6|1628|1627.4|1630|1629.8|1626.6|1626.2|73211
1622718000000|2021-06-03 11:00:00|1628.2|1627.6|1625.6|1625.2|1628.4|1628.2|1625.4|1625.2|77054
1622718300000|2021-06-03 11:05:00|1625.8|1625.4|1626.8|1626.4|1627.2|1627|1625.2|1625|69531
1622718600000|2021-06-03 11:10:00|1627|1626.6|1628|1627.8|1628.8|1628.6|1626.8|1626.4|68772
1622718900000|2021-06-03 11:15:00|1627.8|1627.6|1627.2|1626.6|1629|1628.6|1627|1626.6|39258
1622719200000|2021-06-03 11:20:00|1627|1626.8|1627.4|1627|1628.2|1628|1626.2|1626|45184
1622719500000|2021-06-03 11:25:00|1627.2|1626.8|1628.4|1628|1628.8|1628.6|1627|1626.8|13746
1622719800000|2021-06-03 11:30:00|1628.2|1627.8|1626.6|1626.2|1628.2|1627.8|1626.6|1626.2|35501
1622720100000|2021-06-03 11:35:00|1626.4|1626|1628.4|1628|1628.8|1628.6|1625.6|1625.2|17108
1622720400000|2021-06-03 11:40:00|1628.2|1627.8|1627.4|1627|1628.6|1628.2|1626.8|1626.4|49270
1622720700000|2021-06-03 11:45:00|1627.2|1626.8|1625|1624.6|1627.4|1627.2|1624.8|1624.6|77292
1622721000000|2021-06-03 11:50:00|1625.2|1624.8|1625|1624.6|1625.2|1625|1623.8|1623.6|42019
1622721300000|2021-06-03 11:55:00|1625.2|1624.8|1625.2|1625|1625.6|1625.2|1624.4|1624|29509
1622721600000|2021-06-03 12:00:00|1625|1624.8|1624.2|1624|1625.8|1625.6|1622.8|1622.6|59835
1622721900000|2021-06-03 12:05:00|1624.4|1623.8|1623.4|1623|1624.6|1624.2|1622.8|1622.6|28995
1622722200000|2021-06-03 12:10:00|1623.6|1623.4|1623.4|1623|1623.8|1623.6|1622.8|1622.4|36721
1622722500000|2021-06-03 12:15:00|1623.6|1623.2|1626.6|1626.2|1626.8|1626.2|1623.4|1623|51569
1622722800000|2021-06-03 12:20:00|1626.8|1626.4|1628.2|1627.8|1628.8|1628.2|1626.2|1626|33985
1622723100000|2021-06-03 12:25:00|1628|1627.6|1627.8|1627|1629.4|1629.2|1627.8|1627|32207
1622723400000|2021-06-03 12:30:00|1628|1627.2|1627.6|1627.2|1629|1628.8|1627.4|1627|41963
1622723700000|2021-06-03 12:35:00|1627.4|1627.4|1628|1627.6|1628.2|1628|1626.8|1626.4|43889
1622724000000|2021-06-03 12:40:00|1628.2|1627.8|1630|1629.8|1630.2|1629.8|1627.8|1627.6|56143
1622724300000|2021-06-03 12:45:00|1630.2|1629.6|1629.2|1628.8|1631|1630.8|1629|1628.6|40327
1622724600000|2021-06-03 12:50:00|1629.4|1629|1630.4|1630.2|1631|1630.8|1629.4|1628.8|73575
1622724900000|2021-06-03 12:55:00|1630.2|1630|1630|1629.6|1630.8|1630.4|1629.6|1629.4|63193
1622725200000|2021-06-03 13:00:00|1629.8|1629.4|1629.4|1629|1629.8|1629.6|1628.2|1627.8|31078
1622725500000|2021-06-03 13:05:00|1629.6|1629.2|1632.6|1632.2|1632.6|1632.2|1629.4|1629.2|50733
1622725800000|2021-06-03 13:10:00|1632.4|1632|1633.8|1633.4|1634.4|1634|1632.2|1631.8|36464
1622726100000|2021-06-03 13:15:00|1633.6|1633.2|1633.4|1633|1634.6|1634.4|1632.6|1632.4|41007
1622726400000|2021-06-03 13:20:00|1633.6|1633.2|1634.6|1634.4|1635|1634.6|1633.6|1633.2|25854
1622726700000|2021-06-03 13:25:00|1634.8|1634.6|1636.4|1636.2|1636.6|1636.4|1634.6|1634.4|50264
1622727000000|2021-06-03 13:30:00|1636.6|1636|1636.6|1636.2|1638.2|1637.6|1630.4|1630.2|220967
1622727300000|2021-06-03 13:35:00|1636.8|1636.4|1637|1636.6|1638.4|1638|1635.2|1634.8|95022
1622727600000|2021-06-03 13:40:00|1637.2|1636.8|1637.6|1637.2|1642|1641.4|1637.2|1636.8|150674
1622727900000|2021-06-03 13:45:00|1637.4|1637|1638.8|1638.4|1640.8|1640.2|1636.6|1636.2|67189
1622728200000|2021-06-03 13:50:00|1639|1638.6|1639.8|1639.4|1640.8|1640.2|1637|1636.6|76072
1622728500000|2021-06-03 13:55:00|1639.6|1639.2|1642.2|1641.6|1642.8|1642.2|1639.4|1639|106746
1622728800000|2021-06-03 14:00:00|1642|1641.4|1646.4|1646.2|1646.6|1646.2|1641.8|1641.2|214102
1622729100000|2021-06-03 14:05:00|1646.6|1646|1648.8|1648.4|1649.8|1649.6|1646.6|1646|191355
1622729400000|2021-06-03 14:10:00|1649|1648.6|1648.8|1648.2|1649.8|1649.6|1648|1647.8|62849
1622729700000|2021-06-03 14:15:00|1649|1648.4|1645.8|1645.4|1649|1648.6|1645|1644.8|79399
1622730000000|2021-06-03 14:20:00|1645.6|1645.2|1645.8|1645.4|1646.6|1646.2|1644.4|1644|67391
1622730300000|2021-06-03 14:25:00|1646|1645.6|1644.6|1644.2|1646.6|1646.4|1643.6|1643.2|65783
1622730600000|2021-06-03 14:30:00|1644.4|1644.4|1647.8|1647.4|1649.4|1649|1644.2|1644|177144
1622730900000|2021-06-03 14:35:00|1647.6|1647.2|1647.8|1647.6|1649.4|1649.2|1647.4|1647.2|118091
1622731200000|2021-06-03 14:40:00|1647.6|1647.4|1648.6|1648.2|1648.8|1648.6|1647.4|1647|196024
1622731500000|2021-06-03 14:45:00|1648.4|1648|1651.2|1650.8|1651.8|1651.6|1648|1647.8|416336
1622731800000|2021-06-03 14:50:00|1651.4|1651|1650.4|1650|1651.8|1651.4|1649.4|1649.2|71159
1622732100000|2021-06-03 14:55:00|1650.6|1650.2|1649.8|1649|1651.4|1651|1649|1648.8|153270
1622732400000|2021-06-03 15:00:00|1649.6|1648.8|1648|1647.8|1650|1649.6|1648|1647.6|65527
1622732700000|2021-06-03 15:05:00|1648.2|1647.6|1648|1647.6|1648.8|1648.6|1647.6|1647.2|89355
1622733000000|2021-06-03 15:10:00|1647.8|1647.8|1648.2|1647.8|1648.8|1648.4|1647.6|1647.2|85829
1622733300000|2021-06-03 15:15:00|1648|1648|1649.6|1649.4|1650.4|1650.2|1648|1648|197775
1622733600000|2021-06-03 15:20:00|1649.4|1649.2|1649.6|1649.2|1650|1649.8|1648.6|1648.2|208760
1622733900000|2021-06-03 15:25:00|1649.4|1649.4|1649.2|1648.8|1650|1649.8|1648.6|1648.4|192185
1622790000000|2021-06-04 07:00:00|1655|1653.8|1648.2|1647.8|1655|1654.2|1648.2|1647|215776
1622790300000|2021-06-04 07:05:00|1648|1647.4|1648.6|1648.2|1651|1650.4|1646.2|1645.8|105812
1622790600000|2021-06-04 07:10:00|1648.4|1648|1649.4|1649.2|1651.4|1651.2|1648|1647.4|72801
1622790900000|2021-06-04 07:15:00|1649.6|1649.4|1648.8|1648.4|1651|1650.6|1648.6|1648.4|70986
1622791200000|2021-06-04 07:20:00|1648.6|1648.2|1647|1646.6|1649|1648.8|1645.2|1645|74092
1622791500000|2021-06-04 07:25:00|1647.2|1646.8|1647.8|1647.6|1648|1647.8|1646|1645.8|52963
1622791800000|2021-06-04 07:30:00|1648|1647.8|1649.8|1649.6|1651|1650.6|1647.8|1647.4|56884
1622792100000|2021-06-04 07:35:00|1650|1649.4|1649.2|1648.8|1650|1649.8|1648.2|1648|31974
1622792400000|2021-06-04 07:40:00|1649|1649|1648.4|1648.2|1650.2|1650|1648|1647.8|46400
1622792700000|2021-06-04 07:45:00|1648.6|1648.4|1648.2|1648|1650|1649.8|1647.4|1647.2|62236
1622793000000|2021-06-04 07:50:00|1648|1647.8|1646.8|1646.4|1649|1648.8|1645.6|1645.4|60431
1622793300000|2021-06-04 07:55:00|1647|1646.6|1646.4|1646.2|1648|1647.8|1646|1645.6|115554
1622793600000|2021-06-04 08:00:00|1646.6|1646.4|1647.2|1646.8|1648.2|1648|1646.2|1646|54672
1622793900000|2021-06-04 08:05:00|1647.4|1647|1647.4|1647|1649|1648.6|1647.2|1646.8|22411
1622794200000|2021-06-04 08:10:00|1647.2|1646.8|1647|1646.6|1647.6|1647.4|1646.4|1646|30796
1622794500000|2021-06-04 08:15:00|1647.2|1646.8|1648.6|1648.4|1649.2|1649|1647.2|1646.8|60450
1622794800000|2021-06-04 08:20:00|1648.8|1648.6|1650.8|1650.6|1651|1650.8|1648.4|1648.2|54308
1622795100000|2021-06-04 08:25:00|1650.6|1650.4|1650.4|1650.2|1651|1650.6|1649.4|1649.2|34685
1622795400000|2021-06-04 08:30:00|1650.6|1650.4|1650.6|1650.2|1651.4|1651|1649.8|1649.6|40559
1622795700000|2021-06-04 08:35:00|1650.4|1650|1650.8|1650.4|1652.4|1652|1650|1649.8|41390
1622796000000|2021-06-04 08:40:00|1650.6|1650.2|1649|1648.8|1650.8|1650.4|1649|1648.8|15620
1622796300000|2021-06-04 08:45:00|1648.8|1648.6|1648|1647.6|1649.4|1649.2|1647.6|1647.2|23842
1622796600000|2021-06-04 08:50:00|1647.8|1647.8|1648.6|1648.4|1649|1648.8|1647.2|1647|26581
1622796900000|2021-06-04 08:55:00|1648.4|1648.2|1648.2|1648|1649|1648.8|1647.6|1647.2|25147
1622797200000|2021-06-04 09:00:00|1648.4|1648.2|1647.2|1647|1648.8|1648.6|1647.2|1647|27928
1622797500000|2021-06-04 09:05:00|1647.4|1646.8|1648.6|1648.2|1648.8|1648.6|1646.8|1646.6|41496
1622797800000|2021-06-04 09:10:00|1648.4|1648|1649.2|1649|1649.6|1649.2|1647.8|1647.6|20987
1622798100000|2021-06-04 09:15:00|1649|1648.8|1647.8|1647.4|1649.2|1649|1647.4|1647.2|44626
1622798400000|2021-06-04 09:20:00|1647.6|1647.6|1649.2|1649|1649.4|1649.2|1646.6|1646.4|45259
1622798700000|2021-06-04 09:25:00|1649.4|1649.2|1649.2|1649|1650.2|1650|1649|1648.8|38547
1622799000000|2021-06-04 09:30:00|1649|1648.8|1648.6|1648.2|1649.6|1649.4|1648.2|1648|18864
1622799300000|2021-06-04 09:35:00|1648.4|1648|1649.4|1649|1649.4|1649|1647.6|1647.2|20002
1622799600000|2021-06-04 09:40:00|1649.2|1649.2|1647.4|1647.2|1650|1649.8|1647.2|1647|14103
1622799900000|2021-06-04 09:45:00|1647.2|1647|1647.6|1647.4|1648.4|1648.2|1646.6|1646.4|15490
1622800200000|2021-06-04 09:50:00|1647.4|1647|1647.6|1647.2|1648.4|1648|1646.4|1646.2|55797
1622800500000|2021-06-04 09:55:00|1647.4|1647|1648.2|1647.8|1648.4|1648.2|1647|1646.6|34771
1622800800000|2021-06-04 10:00:00|1648|1648|1648|1647.8|1648.6|1648.4|1647|1646.8|34725
1622801100000|2021-06-04 10:05:00|1647.8|1647.6|1647.4|1647|1648.6|1648.4|1647.2|1647|39871
1622801400000|2021-06-04 10:10:00|1647.2|1647.2|1648.2|1648|1648.6|1648.4|1647|1646.8|30590
1622801700000|2021-06-04 10:15:00|1648.4|1648.2|1648.6|1648.2|1649|1648.6|1647.2|1647|42779
1622802000000|2021-06-04 10:20:00|1648.4|1648.4|1649|1648.8|1649.4|1649.2|1648|1647.6|17278
1622802300000|2021-06-04 10:25:00|1649.2|1649|1648.6|1648.4|1649.4|1649.2|1648.2|1648|29517
1622802600000|2021-06-04 10:30:00|1648.4|1648.2|1646.4|1646.2|1648.4|1648.2|1646.4|1646.2|36850
1622802900000|2021-06-04 10:35:00|1646.6|1646.4|1647.8|1647.4|1647.8|1647.6|1646.4|1646.2|23988
1622803200000|2021-06-04 10:40:00|1647.6|1647.6|1648.4|1648.2|1648.8|1648.4|1647.6|1647.4|9754
1622803500000|2021-06-04 10:45:00|1648.2|1648|1648.8|1648.6|1649|1648.8|1648|1647.6|7970
1622803800000|2021-06-04 10:50:00|1649|1648.8|1650.4|1650.2|1650.6|1650.2|1648.8|1648.8|27353
1622804100000|2021-06-04 10:55:00|1650.2|1650|1651.4|1651.2|1652|1651.6|1650|1649.8|20853
1622804400000|2021-06-04 11:00:00|1651.6|1651.4|1650.2|1650|1652.2|1652|1650|1649.8|69970
1622804700000|2021-06-04 11:05:00|1650.4|1650.2|1650.6|1650.2|1651.4|1651.2|1650.2|1649.8|18872
1622805000000|2021-06-04 11:10:00|1650.4|1650.4|1650.4|1650|1650.6|1650.4|1649.8|1649.4|11351
1622805300000|2021-06-04 11:15:00|1650.2|1650.2|1650.2|1650|1650.8|1650.6|1650.2|1650|17074
1622805600000|2021-06-04 11:20:00|1650|1649.8|1650.8|1650.6|1651.2|1651|1649.6|1649.4|33991
1622805900000|2021-06-04 11:25:00|1650.6|1650.4|1651.2|1651|1652.6|1652.4|1650.4|1650.2|52641
1622806200000|2021-06-04 11:30:00|1651|1650.8|1650|1649.6|1651.4|1651.2|1649.4|1649.2|33418
1622806500000|2021-06-04 11:35:00|1649.8|1649.8|1650|1649.8|1651|1650.8|1649.8|1649.6|30912
1622806800000|2021-06-04 11:40:00|1650.2|1650|1650|1649.8|1650.2|1650|1649.4|1649.2|19675
1622807100000|2021-06-04 11:45:00|1650.2|1650|1649.2|1649|1650.2|1650|1649.2|1649|7740
1622807400000|2021-06-04 11:50:00|1649|1648.8|1648.8|1648.6|1649.4|1649.2|1648|1647.8|18545
1622807700000|2021-06-04 11:55:00|1648.6|1648.4|1648.6|1648.4|1648.8|1648.6|1647.8|1647.6|22135
1622808000000|2021-06-04 12:00:00|1648.4|1648.2|1647.4|1647.2|1648.4|1648.2|1647.2|1647|12649
1622808300000|2021-06-04 12:05:00|1647.2|1647|1646.8|1646.6|1648.2|1647.8|1646.6|1646.4|18072
1622808600000|2021-06-04 12:10:00|1647|1646.8|1645.6|1645.4|1647.2|1647|1645.6|1645.4|15041
1622808900000|2021-06-04 12:15:00|1645.4|1645.2|1645.2|1645|1645.8|1645.6|1645|1644.8|40094
1622809200000|2021-06-04 12:20:00|1645.4|1645.2|1644.2|1643.8|1645.4|1645.2|1643.6|1643.4|43815
1622809500000|2021-06-04 12:25:00|1644.4|1644|1647.6|1647.2|1649.2|1648.4|1644.2|1644|124415
1622809800000|2021-06-04 12:30:00|1647.4|1646.6|1648.8|1648.4|1649.6|1649.4|1645.4|1644.2|84636
1622810100000|2021-06-04 12:35:00|1649|1648.6|1648|1647.6|1649|1648.8|1647.2|1647|44804
1622810400000|2021-06-04 12:40:00|1647.8|1647.4|1650|1649.8|1650|1649.8|1647.6|1647.4|53196
1622810700000|2021-06-04 12:45:00|1650.2|1650|1650|1649.8|1650.6|1650.4|1649|1648.8|127697
1622811000000|2021-06-04 12:50:00|1650.2|1650|1649.2|1649|1650.6|1650.4|1649|1648.6|31946
1622811300000|2021-06-04 12:55:00|1649.4|1648.8|1648.2|1648|1649.4|1648.8|1648|1647.8|17462
1622811600000|2021-06-04 13:00:00|1648.4|1648.2|1650|1649.8|1650.8|1650.6|1648|1647.8|40527
1622811900000|2021-06-04 13:05:00|1650.2|1649.6|1648.8|1648.6|1650.2|1650|1648.2|1647.8|18628
1622812200000|2021-06-04 13:10:00|1649|1648.8|1649.4|1649.2|1650|1649.8|1648.8|1648.6|20317
1622812500000|2021-06-04 13:15:00|1649.2|1649|1648.4|1648.2|1649.4|1649.2|1648|1647.8|35026
1622812800000|2021-06-04 13:20:00|1648.6|1648.4|1650.8|1650.6|1651.6|1651.2|1648.4|1648.2|67691
1622813100000|2021-06-04 13:25:00|1651|1650.8|1652.6|1652.4|1653.6|1653.2|1651|1650.8|104214
1622813400000|2021-06-04 13:30:00|1652.8|1652.6|1650.8|1650.4|1655.6|1655.4|1648.2|1648|338169
1622813700000|2021-06-04 13:35:00|1650.6|1650.6|1651|1650.6|1652.4|1652.2|1649|1648.8|121989
1622814000000|2021-06-04 13:40:00|1650.8|1650.4|1650.6|1650.4|1652.2|1652|1648.6|1648.4|104365
1622814300000|2021-06-04 13:45:00|1650.8|1650.6|1648.8|1648.6|1651.4|1651|1648.2|1648|128705
1622814600000|2021-06-04 13:50:00|1649|1648.4|1646.8|1646.6|1649.2|1649|1646.4|1646.2|72835
1622814900000|2021-06-04 13:55:00|1647|1646.4|1644.6|1644.2|1647|1646.6|1643|1642.6|97711
1622815200000|2021-06-04 14:00:00|1644.4|1644.4|1642.6|1642.2|1645.4|1644.8|1640.2|1640|136502
1622815500000|2021-06-04 14:05:00|1642.4|1642.4|1642|1641.8|1644.2|1644|1640.8|1640.4|143982
1622815800000|2021-06-04 14:10:00|1641.8|1641.6|1636.2|1636|1641.8|1641.6|1636.2|1636|132380
1622816100000|2021-06-04 14:15:00|1636|1635.8|1639|1638.8|1639.2|1639|1635.4|1635|71309
1622816400000|2021-06-04 14:20:00|1638.8|1638.6|1639.2|1639|1640.6|1640.2|1637.2|1637|100409
1622816700000|2021-06-04 14:25:00|1639|1638.8|1642.2|1641.8|1642.2|1641.8|1639|1638.6|128506
1622817000000|2021-06-04 14:30:00|1642|1642|1643.6|1643.4|1644.2|1644|1641.6|1641.4|155105
1622817300000|2021-06-04 14:35:00|1643.4|1643|1642.8|1642.4|1643.8|1643.6|1641.8|1641.4|79310
1622817600000|2021-06-04 14:40:00|1642.6|1642.6|1640.4|1640.2|1643|1642.8|1639.4|1639.2|101051
1622817900000|2021-06-04 14:45:00|1640.2|1640|1641.8|1641.6|1642.6|1642.4|1638.6|1638.4|152717
1622818200000|2021-06-04 14:50:00|1642|1641.4|1639.4|1639.2|1642.2|1642|1639|1638.8|112766
1622818500000|2021-06-04 14:55:00|1639.2|1639|1640.2|1640|1640.8|1640.6|1639|1638.6|146605
1622818800000|2021-06-04 15:00:00|1640.4|1640.2|1640.2|1640|1641.8|1641.4|1639.6|1639.2|93290
1622819100000|2021-06-04 15:05:00|1640|1639.8|1640.4|1640|1641.4|1641|1640|1639.6|63632
1622819400000|2021-06-04 15:10:00|1640.2|1640.2|1641|1640.8|1642|1641.8|1640.2|1640|67844
1622819700000|2021-06-04 15:15:00|1641.2|1641|1641.4|1641.2|1642|1641.8|1641|1640.6|176295
1622820000000|2021-06-04 15:20:00|1641.6|1641.4|1642.2|1642|1642.4|1642|1640.8|1640.6|214379
1622820300000|2021-06-04 15:25:00|1642|1641.8|1641.4|1640.8|1642.4|1642.2|1640.4|1640.2|180139
1623049200000|2021-06-07 07:00:00|1639.8|1639.4|1629.6|1628.6|1639.8|1639.4|1629.4|1628.4|173663
1623049500000|2021-06-07 07:05:00|1629.4|1628.4|1624.8|1624.2|1630|1629.4|1624.4|1624|74819
1623049800000|2021-06-07 07:10:00|1625|1624.4|1618.6|1618.2|1625|1624.6|1618|1617.6|150068
1623050100000|2021-06-07 07:15:00|1618.4|1618|1620.4|1620|1621|1620.8|1618|1617.6|57122
1623050400000|2021-06-07 07:20:00|1620.2|1619.8|1623.8|1623.4|1624.2|1623.4|1620|1619.6|93275
1623050700000|2021-06-07 07:25:00|1623.6|1623.2|1628.4|1628|1630|1629.8|1623.2|1622.8|87722
1623051000000|2021-06-07 07:30:00|1628.6|1628.2|1630.4|1630|1630.4|1630|1627.6|1626.8|59614
1623051300000|2021-06-07 07:35:00|1630.2|1629.8|1629|1628.2|1630.2|1629.8|1628.2|1627.4|24600
1623051600000|2021-06-07 07:40:00|1628.8|1628|1632.2|1631.8|1632.4|1631.8|1627.8|1627.4|39961
1623051900000|2021-06-07 07:45:00|1632|1631.6|1633|1632.4|1633.4|1633|1630.4|1630|51256
1623052200000|2021-06-07 07:50:00|1632.8|1632.6|1632.8|1632.4|1633|1632.6|1630|1629.6|30952
1623052500000|2021-06-07 07:55:00|1632.6|1632.2|1633.8|1633.4|1634|1633.4|1631.4|1631.2|34609
1623052800000|2021-06-07 08:00:00|1634|1633.6|1634|1633.6|1634.2|1633.8|1632.4|1632|18204
1623053100000|2021-06-07 08:05:00|1633.8|1633.4|1636.6|1636.4|1636.8|1636.4|1632.2|1631.8|31650
1623053400000|2021-06-07 08:10:00|1636.8|1636.2|1637.2|1636.8|1638.4|1638|1636.2|1635.8|30731
1623053700000|2021-06-07 08:15:00|1637|1636.6|1637|1636.6|1638.2|1637.8|1636.2|1636|30157
1623054000000|2021-06-07 08:20:00|1636.8|1636.4|1637|1636.8|1637|1636.8|1634.8|1634.4|29538
1623054300000|2021-06-07 08:25:00|1637.2|1637|1637.6|1637.2|1638|1637.8|1636.6|1636.4|21658
1623054600000|2021-06-07 08:30:00|1637.8|1637.4|1637.8|1637.4|1638.2|1638|1635.6|1635.4|29027
1623054900000|2021-06-07 08:35:00|1638|1637.6|1638|1637.6|1638.8|1638.4|1637.2|1637|23184
1623055200000|2021-06-07 08:40:00|1638.2|1637.8|1638|1637.6|1638.8|1638.6|1637.6|1637.2|16490
1623055500000|2021-06-07 08:45:00|1637.8|1637.4|1637.6|1637.2|1637.8|1637.6|1635.8|1635.6|17898
1623055800000|2021-06-07 08:50:00|1637.8|1637.4|1635|1634.8|1637.8|1637.4|1634.8|1634.2|16002
1623056100000|2021-06-07 08:55:00|1635.2|1634.6|1636.2|1635.8|1637|1636.8|1634.8|1634.4|43152
1623056400000|2021-06-07 09:00:00|1636|1635.6|1635.6|1635.2|1637.2|1636.8|1635.2|1635|18600
1623056700000|2021-06-07 09:05:00|1635.4|1635.4|1632|1631.8|1635.8|1635.4|1631.8|1631.4|43668
1623057000000|2021-06-07 09:10:00|1632.2|1631.6|1632|1631.6|1632.6|1632.2|1630.4|1630|23504
1623057300000|2021-06-07 09:15:00|1632.2|1631.8|1630.2|1629.8|1632.2|1631.8|1629.8|1629.6|27301
1623057600000|2021-06-07 09:20:00|1630|1629.6|1630.6|1630.2|1631.8|1631.4|1629.6|1629.4|26609
1623057900000|2021-06-07 09:25:00|1630.4|1630|1630.8|1630.6|1632|1631.8|1630.2|1630|16974
1623058200000|2021-06-07 09:30:00|1631|1630.8|1632.2|1631.8|1633.2|1633|1630.6|1630.2|16512
1623058500000|2021-06-07 09:35:00|1632|1631.6|1631.2|1630.8|1633.2|1633|1630|1629.6|33447
1623058800000|2021-06-07 09:40:00|1631|1631|1630.2|1629.8|1631|1631|1629.4|1629|26716
1623059100000|2021-06-07 09:45:00|1630.4|1630|1629.2|1628.8|1630.8|1630.4|1628.6|1628.2|59867
1623059400000|2021-06-07 09:50:00|1629.4|1629|1627.4|1627.2|1629.4|1629.2|1627.2|1627|24126
1623059700000|2021-06-07 09:55:00|1627.6|1627.4|1627.4|1627|1629|1628.6|1627|1626.8|23111
1623060000000|2021-06-07 10:00:00|1627.2|1626.8|1627.2|1627|1628|1627.6|1626.4|1626|29534
1623060300000|2021-06-07 10:05:00|1627.4|1627.2|1627.2|1627|1628|1627.6|1626.8|1626.4|16675
1623060600000|2021-06-07 10:10:00|1627.4|1627.2|1627.2|1627|1627.6|1627.4|1626|1625.8|35132
1623060900000|2021-06-07 10:15:00|1627.4|1627.2|1626.8|1626.6|1628.4|1628.2|1626.4|1626.2|37697
1623061200000|2021-06-07 10:20:00|1626.6|1626.4|1627.6|1627.4|1628.2|1628|1626.6|1626.4|28467
1623061500000|2021-06-07 10:25:00|1627.8|1627.6|1628.6|1628.2|1628.6|1628.2|1626.4|1626.2|30409
1623061800000|2021-06-07 10:30:00|1628.8|1628.4|1627.8|1627.4|1629.4|1629.2|1626.8|1626.4|34407
1623062100000|2021-06-07 10:35:00|1627.6|1627.6|1629.2|1629|1629.4|1629.2|1627.2|1627|34668
1623062400000|2021-06-07 10:40:00|1629|1628.8|1629.6|1629.2|1631|1630.6|1628.8|1628.6|47110
1623062700000|2021-06-07 10:45:00|1629.4|1629.4|1630.6|1630.2|1630.6|1630.4|1628.8|1628.6|29377
1623063000000|2021-06-07 10:50:00|1630.4|1630|1632.6|1632.2|1632.6|1632.4|1630.4|1630|9235
1623063300000|2021-06-07 10:55:00|1632.8|1632.4|1632|1631.8|1633.2|1632.8|1631.4|1631.2|24041
1623063600000|2021-06-07 11:00:00|1631.8|1631.6|1633|1632.8|1633.8|1633.6|1631.8|1631.4|23351
1623063900000|2021-06-07 11:05:00|1632.8|1632.6|1633.2|1633|1634.2|1633.8|1632.8|1632.4|30064
1623064200000|2021-06-07 11:10:00|1633|1632.6|1632.8|1632.6|1633.2|1633|1632.4|1632|34994
1623064500000|2021-06-07 11:15:00|1633|1632.8|1633.8|1633.4|1634.2|1634|1633|1632.8|11038
1623064800000|2021-06-07 11:20:00|1634|1633.6|1634.6|1634.2|1634.6|1634.4|1633.8|1633.6|12986
1623065100000|2021-06-07 11:25:00|1634.4|1634.4|1635.6|1635.2|1635.8|1635.6|1634.4|1634.2|34025
1623065400000|2021-06-07 11:30:00|1635.4|1635.4|1633.8|1633.6|1635.6|1635.4|1633.2|1633|26953
1623065700000|2021-06-07 11:35:00|1634|1633.8|1636.2|1636|1636.2|1636|1634|1633.6|24544
1623066000000|2021-06-07 11:40:00|1636.4|1636.2|1637.6|1637.2|1637.8|1637.4|1636.2|1636|23342
1623066300000|2021-06-07 11:45:00|1637.4|1637|1638.2|1637.8|1639|1638.8|1637.2|1637|34431
1623066600000|2021-06-07 11:50:00|1638.4|1638|1638.6|1638.2|1640|1639.8|1638.2|1637.8|54614
1623066900000|2021-06-07 11:55:00|1638.4|1638.4|1640|1639.6|1640|1639.8|1637.8|1637.6|28537
1623067200000|2021-06-07 12:00:00|1639.8|1639.8|1639.2|1638.8|1639.8|1639.8|1638.8|1638.4|38136
1623067500000|2021-06-07 12:05:00|1639|1638.6|1639.4|1639|1639.6|1639.2|1638.8|1638.4|40650
1623067800000|2021-06-07 12:10:00|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1637.4|1637.2|17896
1623068100000|2021-06-07 12:15:00|1639.2|1638.8|1639.8|1639.4|1640.2|1640|1639.2|1638.8|35398
1623068400000|2021-06-07 12:20:00|1639.6|1639.6|1639.2|1638.8|1640.4|1640.2|1639.2|1638.8|22462
1623068700000|2021-06-07 12:25:00|1639|1638.6|1637.8|1637.4|1639.8|1639.6|1637.6|1637.2|20997
1623069000000|2021-06-07 12:30:00|1637.6|1637.2|1639.8|1639.4|1639.8|1639.4|1637.6|1637.2|6796
1623069300000|2021-06-07 12:35:00|1640|1639.6|1641.8|1641.4|1641.8|1641.6|1639.8|1639.6|22664
1623069600000|2021-06-07 12:40:00|1641.6|1641.6|1641.4|1641|1641.8|1641.6|1640.8|1640.4|11633
1623069900000|2021-06-07 12:45:00|1641.2|1640.8|1640.4|1640|1641.4|1641.2|1640|1639.6|35918
1623070200000|2021-06-07 12:50:00|1640.2|1639.8|1640|1639.8|1640.6|1640.4|1639.2|1638.6|38506
1623070500000|2021-06-07 12:55:00|1640.2|1640|1641.8|1641.4|1641.8|1641.6|1640|1639.6|29362
1623070800000|2021-06-07 13:00:00|1641.6|1641.6|1643|1642.6|1643|1642.8|1641.2|1640.8|33918
1623071100000|2021-06-07 13:05:00|1642.8|1642.4|1642.2|1641.8|1643|1642.8|1641.8|1641.4|11420
1623071400000|2021-06-07 13:10:00|1642|1641.6|1640.4|1640|1642.2|1641.8|1639.6|1639.2|44665
1623071700000|2021-06-07 13:15:00|1640.2|1640.2|1640.4|1640|1641|1640.8|1639.8|1639.6|24386
1623072000000|2021-06-07 13:20:00|1640.6|1640.2|1641.2|1640.8|1641.8|1641.6|1640.2|1639.8|23235
1623072300000|2021-06-07 13:25:00|1641|1640.6|1639.8|1639.6|1641.4|1641.2|1639.8|1639.4|45395
1623072600000|2021-06-07 13:30:00|1640|1639.8|1641.2|1640.8|1647.6|1647.2|1639.2|1639|247960
1623072900000|2021-06-07 13:35:00|1641|1640.6|1643.2|1642.6|1643.2|1642.6|1636|1635.4|199845
1623073200000|2021-06-07 13:40:00|1643.6|1642.8|1642|1641.6|1645|1644.8|1640.4|1639.8|244226
1623073500000|2021-06-07 13:45:00|1642.2|1641.8|1641.2|1640.8|1642.4|1642|1639.2|1638.8|40265
1623073800000|2021-06-07 13:50:00|1641|1640.6|1639.4|1639|1641.4|1641|1637.8|1637.4|37475
1623074100000|2021-06-07 13:55:00|1639.6|1639.2|1638.8|1638.4|1642.2|1641.8|1638.2|1638|60199
1623074400000|2021-06-07 14:00:00|1638.6|1638.2|1636|1635.4|1638.8|1638.2|1635.8|1635.4|233787
1623074700000|2021-06-07 14:05:00|1635.8|1635.6|1638|1637.6|1639.2|1638.6|1635.8|1635.6|27316
1623075000000|2021-06-07 14:10:00|1637.8|1637.4|1636.4|1636|1638.6|1638.2|1635.8|1635.6|76366
1623075300000|2021-06-07 14:15:00|1636.2|1635.8|1634.6|1634.2|1636.8|1636.4|1634.6|1634.2|51308
1623075600000|2021-06-07 14:20:00|1634.8|1634.4|1634.8|1634.6|1636.2|1635.8|1634.8|1634.2|28702
1623075900000|2021-06-07 14:25:00|1634.6|1634.4|1635.2|1634.8|1636|1635.8|1633.8|1633.4|36162
1623076200000|2021-06-07 14:30:00|1635|1635|1633.4|1633.2|1635.4|1635.2|1633.4|1633|48502
1623076500000|2021-06-07 14:35:00|1633.6|1633|1635.2|1634.8|1636.6|1636.2|1633.4|1633|64307
1623076800000|2021-06-07 14:40:00|1635.4|1635|1634|1633.4|1636|1635.6|1633.6|1633.4|54246
1623077100000|2021-06-07 14:45:00|1633.8|1633.6|1631.2|1630.8|1634.6|1634.4|1631|1630.6|57518
1623077400000|2021-06-07 14:50:00|1631.4|1631|1630.8|1630.4|1633|1632.6|1630.2|1630|52865
1623077700000|2021-06-07 14:55:00|1630.6|1630.2|1632.8|1632.4|1633|1632.6|1630.2|1630|64750
1623078000000|2021-06-07 15:00:00|1633|1632.6|1632.6|1632.2|1634.8|1634.4|1631.6|1631.2|68056
1623078300000|2021-06-07 15:05:00|1632.4|1632|1634.2|1633.8|1635|1634.4|1632.4|1632|32599
1623078600000|2021-06-07 15:10:00|1634.4|1634|1634.8|1634.4|1634.8|1634.6|1633.2|1632.6|25395
1623078900000|2021-06-07 15:15:00|1634.6|1634.2|1636|1635.6|1636.2|1636|1634.2|1633.8|44662
1623079200000|2021-06-07 15:20:00|1635.8|1635.8|1637.2|1636.8|1637.8|1637.4|1635.4|1635|42394
1623079500000|2021-06-07 15:25:00|1637|1636.6|1635.2|1634.6|1637.2|1636.8|1634.8|1634.4|44631
1623135600000|2021-06-08 07:00:00|1627.6|1627|1623|1622.2|1629|1628.4|1623|1622|268692
1623135900000|2021-06-08 07:05:00|1622.8|1622.4|1619|1618.6|1623.8|1622.8|1617.8|1617.2|177246
1623136200000|2021-06-08 07:10:00|1618.8|1618.4|1614.4|1614|1620.2|1619.8|1614|1613.4|348894
1623136500000|2021-06-08 07:15:00|1614.2|1613.8|1612.6|1612.2|1614.2|1614|1611.4|1611|180846
1623136800000|2021-06-08 07:20:00|1612.8|1612.4|1614.2|1613.8|1614.8|1614.2|1610.8|1610.4|189323
1623137100000|2021-06-08 07:25:00|1614.4|1614|1615.4|1615|1616|1615.8|1613|1612.4|78030
1623137400000|2021-06-08 07:30:00|1615.2|1614.8|1615.4|1615.2|1616.8|1616.4|1615|1614.8|40969
1623137700000|2021-06-08 07:35:00|1615.6|1615.4|1612.4|1612|1616.6|1616.2|1612.2|1611.6|86371
1623138000000|2021-06-08 07:40:00|1612.6|1612.2|1611.2|1611|1612.8|1612.4|1610.4|1610|57223
1623138300000|2021-06-08 07:45:00|1611|1610.8|1613.8|1613.2|1613.8|1613.2|1611|1610.4|51706
1623138600000|2021-06-08 07:50:00|1613.6|1613.4|1611.6|1611.4|1614.6|1614.2|1611.6|1611.4|51870
1623138900000|2021-06-08 07:55:00|1611.8|1611.6|1612.4|1612|1612.8|1612.6|1611.4|1611.2|79482
1623139200000|2021-06-08 08:00:00|1612.6|1612.2|1614.2|1613.8|1614.8|1614.4|1612.2|1611.8|57091
1623139500000|2021-06-08 08:05:00|1614|1614|1614.4|1614|1614.8|1614.6|1613.6|1613.2|42091
1623139800000|2021-06-08 08:10:00|1614.6|1614.2|1612.6|1612.2|1614.6|1614.2|1611|1610.8|73052
1623140100000|2021-06-08 08:15:00|1612.8|1612.4|1612.4|1612|1613.2|1613|1612.2|1611.8|22511
1623140400000|2021-06-08 08:20:00|1612.2|1612.2|1610.6|1610.4|1612.6|1612.2|1610.4|1610.2|75004
1623140700000|2021-06-08 08:25:00|1610.8|1610.6|1610|1609.8|1611|1610.6|1609.2|1609|197849
1623141000000|2021-06-08 08:30:00|1609.8|1609.6|1612|1611.8|1612.6|1612.4|1609.8|1609.6|45107
1623141300000|2021-06-08 08:35:00|1611.8|1611.6|1613.4|1613|1613.6|1613.4|1611.6|1611.4|16555
1623141600000|2021-06-08 08:40:00|1613.6|1613.2|1611.6|1611.4|1614.2|1614|1611.2|1611|31635
1623141900000|2021-06-08 08:45:00|1611.4|1611.2|1610|1609.6|1611.6|1611.4|1609.8|1609.6|89097
1623142200000|2021-06-08 08:50:00|1609.8|1609.8|1611.8|1611.6|1612|1611.8|1609.2|1609|51063
1623142500000|2021-06-08 08:55:00|1612|1611.4|1612.4|1612.2|1612.4|1612.2|1611.2|1611|21776
1623142800000|2021-06-08 09:00:00|1612.6|1612.4|1615|1614.4|1615|1614.4|1612.6|1612.2|21096
1623143100000|2021-06-08 09:05:00|1614.8|1614.6|1615|1614.6|1615.4|1615.2|1613.6|1613.2|48481
1623143400000|2021-06-08 09:10:00|1615.2|1615|1613.2|1612.8|1615.6|1615.4|1611.4|1611.2|73681
1623143700000|2021-06-08 09:15:00|1613|1613|1615|1614.6|1615.2|1614.8|1613|1612.8|54325
1623144000000|2021-06-08 09:20:00|1615.2|1614.8|1617|1616.6|1617.2|1616.6|1614.6|1614.2|70472
1623144300000|2021-06-08 09:25:00|1617.2|1616.8|1616.6|1616.2|1618|1617.6|1614.8|1614.6|118762
1623144600000|2021-06-08 09:30:00|1616.4|1616.4|1615.4|1615.2|1617|1616.8|1615|1614.6|34169
1623144900000|2021-06-08 09:35:00|1615.2|1615|1615.2|1615|1617|1616.6|1615.2|1615|47030
1623145200000|2021-06-08 09:40:00|1615|1614.8|1614.2|1614|1615.2|1615|1613.4|1613.2|23322
1623145500000|2021-06-08 09:45:00|1614.4|1614.2|1613.6|1613.4|1614.6|1614.4|1613|1612.6|28301
1623145800000|2021-06-08 09:50:00|1613.8|1613.6|1613.2|1613|1614.2|1614|1613.2|1612.8|39287
1623146100000|2021-06-08 09:55:00|1613.4|1613.2|1613|1612.8|1613.4|1613.2|1612.2|1612|10066462
1623146400000|2021-06-08 10:00:00|1612.8|1612.6|1612.6|1612.4|1613.2|1613|1612.2|1612|12888
1623146700000|2021-06-08 10:05:00|1612.4|1612.2|1612.4|1612.2|1613|1612.8|1612|1611.8|58828
1623147000000|2021-06-08 10:10:00|1612.6|1612.4|1611|1610.6|1612.8|1612.6|1610.6|1610.4|26708
1623147300000|2021-06-08 10:15:00|1610.8|1610.8|1607.4|1607|1610.8|1610.8|1605.2|1605|155582
1623147600000|2021-06-08 10:20:00|1607.6|1607.2|1604.4|1604|1607.8|1607.4|1604.2|1604|0
1623147900000|2021-06-08 10:25:00|1604.2|1603.8|1606|1605.6|1606.4|1606|1603.4|1603|511
1623148200000|2021-06-08 10:30:00|1605.8|1605.4|1607|1606.8|1607|1606.8|1605|1604.6|0
1623148500000|2021-06-08 10:35:00|1606.8|1606.6|1607.4|1607|1607.8|1607.4|1606.2|1606|0
1623148800000|2021-06-08 10:40:00|1607.2|1606.8|1608.8|1608.4|1608.8|1608.4|1607|1606.6|0
1623149100000|2021-06-08 10:45:00|1608.6|1608.2|1610.6|1610.2|1610.6|1610.4|1608.6|1608.2|0
1623149400000|2021-06-08 10:50:00|1610.8|1610.4|1610.2|1609.8|1611.6|1611.2|1610|1609.8|0
1623149700000|2021-06-08 10:55:00|1610|1610|1610.4|1610.2|1610.6|1610.4|1609.8|1609.4|0
1623150000000|2021-06-08 11:00:00|1610.6|1610|1608.8|1608.6|1612.4|1612|1608.8|1608.4|0
1623150300000|2021-06-08 11:05:00|1609|1608.8|1608.4|1608|1609.4|1609|1608|1607.6|2055
1623150600000|2021-06-08 11:10:00|1608.2|1607.8|1609|1608.8|1609.2|1608.8|1607.8|1607.4|885
1623150900000|2021-06-08 11:15:00|1609.2|1609|1610.2|1609.8|1610.6|1610.4|1609|1608.8|4579
1623151200000|2021-06-08 11:20:00|1610|1610|1610.2|1610|1610.4|1610.2|1609.2|1609|814
1623151500000|2021-06-08 11:25:00|1610|1609.8|1611.8|1611.4|1612|1611.8|1610|1609.6|867
1623151800000|2021-06-08 11:30:00|1611.6|1611.6|1612.4|1612.2|1613.4|1613.2|1611.4|1611|2344
1623152100000|2021-06-08 11:35:00|1612.6|1612|1614|1613.8|1614|1613.8|1612.2|1612|0
1623152400000|2021-06-08 11:40:00|1614.2|1613.6|1614.4|1614|1614.4|1614.2|1613.4|1613.2|870
1623152700000|2021-06-08 11:45:00|1614.2|1614.2|1614.2|1614|1614.8|1614.6|1613.2|1612.8|0
1623153000000|2021-06-08 11:50:00|1614.4|1614.2|1614|1613.8|1614.6|1614.4|1613.4|1613.2|0
1623153300000|2021-06-08 11:55:00|1614.2|1614|1615.8|1615.6|1616|1615.6|1614.2|1614|699
1623153600000|2021-06-08 12:00:00|1616|1615.8|1615.2|1615|1616.6|1616.4|1615.2|1615|0
1623153900000|2021-06-08 12:05:00|1615.4|1615.2|1613.6|1613.4|1615.6|1615.4|1612.4|1612.2|0
1623154200000|2021-06-08 12:10:00|1613.4|1613.2|1612|1611.8|1613.4|1613.2|1612|1611.8|694
1623154500000|2021-06-08 12:15:00|1612.2|1612|1611.8|1611.6|1613|1612.6|1610.8|1610.4|576
1623154800000|2021-06-08 12:20:00|1611.6|1611.4|1612.6|1612.4|1613|1612.6|1611.4|1611.2|0
1623155100000|2021-06-08 12:25:00|1613|1612.6|1613.2|1612.8|1613.2|1613|1611.8|1611.6|82
1623155400000|2021-06-08 12:30:00|1613|1612.6|1613|1612.8|1613.4|1613.2|1612.2|1611.8|0
1623155700000|2021-06-08 12:35:00|1612.8|1612.6|1614.2|1614|1614.6|1614.2|1612.6|1612.4|1200
1623156000000|2021-06-08 12:40:00|1614.4|1613.8|1613.6|1613.4|1614.8|1614.6|1613.2|1613|1461
1623156300000|2021-06-08 12:45:00|1613.4|1613.2|1613.4|1613.2|1613.8|1613.4|1612.6|1612.4|0
1623156600000|2021-06-08 12:50:00|1613.6|1613|1614|1613.8|1614|1613.8|1613.4|1613|0
1623156900000|2021-06-08 12:55:00|1614.2|1613.6|1611.2|1611|1614.4|1614.2|1611|1610.6|291
1623157200000|2021-06-08 13:00:00|1611.4|1611.2|1613|1612.8|1613.6|1613.4|1611.2|1611|3855
1623157500000|2021-06-08 13:05:00|1612.8|1612.6|1614.8|1614.6|1615|1614.8|1612.2|1612|264
1623157800000|2021-06-08 13:10:00|1615|1614.8|1614.8|1614.6|1615.4|1615|1613.6|1613.4|2219
1623158100000|2021-06-08 13:15:00|1614.6|1614.4|1613.6|1613.4|1615.2|1614.8|1613|1612.8|706
1623158400000|2021-06-08 13:20:00|1613.8|1613.6|1611.4|1611.2|1613.8|1613.6|1611.2|1610.8|494
1623158700000|2021-06-08 13:25:00|1611.2|1611|1609.6|1609.2|1612|1611.8|1609.2|1609|485
1623159000000|2021-06-08 13:30:00|1609.4|1609|1607.2|1607|1609.6|1609.2|1606.6|1606.2|4497
1623159300000|2021-06-08 13:35:00|1607|1606.8|1597.6|1597.2|1607.4|1607|1597.4|1597.2|12539
1623159600000|2021-06-08 13:40:00|1597.4|1597|1603|1602.4|1603.6|1603.2|1596.4|1596.2|537
1623159900000|2021-06-08 13:45:00|1602.8|1602.2|1601.8|1601.4|1604.6|1604.2|1601.4|1601.2|0
1623160200000|2021-06-08 13:50:00|1602|1601.2|1603.2|1602.8|1604.2|1603.8|1600|1599.6|2344
1623160500000|2021-06-08 13:55:00|1603|1603|1604|1603.6|1604|1603.6|1601.2|1601|169
1623160800000|2021-06-08 14:00:00|1603.8|1603.4|1610.8|1610.4|1611.6|1611.2|1603.4|1603.2|2842
1623161100000|2021-06-08 14:05:00|1610.6|1610.2|1611.8|1611.6|1612.8|1612.2|1609.8|1609.4|0
1623161400000|2021-06-08 14:10:00|1612|1611.4|1614.2|1613.8|1615|1614.8|1611.6|1611.4|7713
1623161700000|2021-06-08 14:15:00|1614.4|1614|1617.2|1616.8|1617.4|1617|1613|1612.8|0
1623162000000|2021-06-08 14:20:00|1617|1616.6|1617.4|1616.8|1619.2|1619|1615.6|1615.2|520
1623162300000|2021-06-08 14:25:00|1617.6|1617|1624|1623.2|1624|1623.6|1617.2|1616.8|2175
1623162600000|2021-06-08 14:30:00|1623.8|1623.4|1624.6|1624.2|1624.8|1624.6|1621.4|1621.2|2942
1623162900000|2021-06-08 14:35:00|1624.8|1624.4|1626|1625.6|1626.8|1626.4|1624.2|1624|850
1623163200000|2021-06-08 14:40:00|1626.2|1625.8|1626.6|1626.4|1627.8|1627.4|1625.6|1625.4|1168
1623163500000|2021-06-08 14:45:00|1626.8|1626.6|1628|1627.6|1628.6|1628.2|1626.6|1626.4|5709
1623163800000|2021-06-08 14:50:00|1628.2|1627.8|1627.4|1627|1629.6|1629.4|1626.4|1626.2|600
1623164100000|2021-06-08 14:55:00|1627.2|1627.2|1627|1626.8|1628.2|1628|1626.6|1626.4|0
1623164400000|2021-06-08 15:00:00|1627.2|1627|1628|1627.8|1628.4|1628.2|1625.8|1625.6|0
1623164700000|2021-06-08 15:05:00|1628.2|1628|1628.2|1627.8|1629.8|1629.6|1628.2|1627.8|0
1623165000000|2021-06-08 15:10:00|1628|1628|1623.2|1623|1628|1628|1623.2|1623|110
1623165300000|2021-06-08 15:15:00|1623.4|1623.2|1623.8|1623.6|1625|1624.6|1623.2|1623|264
1623165600000|2021-06-08 15:20:00|1623.6|1623.4|1623.4|1623.2|1625.2|1625|1622.6|1622.4|0
1623165900000|2021-06-08 15:25:00|1623.6|1623.4|1626.8|1626.2|1627.4|1627|1623|1622.8|770
1623222000000|2021-06-09 07:00:00|1626.2|1626|1625.6|1625|1628|1627|1624.6|1623.2|164932
1623222300000|2021-06-09 07:05:00|1625.4|1625.2|1624.6|1623.8|1629.2|1628.4|1624.2|1623.2|68776
1623222600000|2021-06-09 07:10:00|1624.4|1623.6|1625.2|1624.6|1625.6|1625|1621.2|1621|62257
1623222900000|2021-06-09 07:15:00|1625.4|1624.8|1624|1623.8|1625.8|1625.4|1623|1622.6|22682
1623223200000|2021-06-09 07:20:00|1623.8|1623.6|1625.6|1625|1625.8|1625.4|1623.8|1623.4|25018
1623223500000|2021-06-09 07:25:00|1625.8|1625.2|1626.4|1626|1627.4|1627.2|1625.6|1625.2|51934
1623223800000|2021-06-09 07:30:00|1626.6|1626.2|1626.2|1625.8|1627.8|1627.4|1624.8|1624.2|21995
1623224100000|2021-06-09 07:35:00|1626.4|1626|1625.8|1625.4|1627.2|1627|1623.2|1622.8|54758
1623224400000|2021-06-09 07:40:00|1625.6|1625.2|1625.8|1625.4|1626.4|1626.2|1624.8|1624.2|43171
1623224700000|2021-06-09 07:45:00|1626|1625.6|1624|1623.8|1626.2|1625.8|1624|1623.4|117133
1623225000000|2021-06-09 07:50:00|1623.8|1623.6|1620|1619.6|1623.8|1623.6|1619.8|1619.6|45097
1623225300000|2021-06-09 07:55:00|1619.8|1619.8|1622.2|1621.8|1622.6|1622.4|1619.6|1619.4|48490
1623225600000|2021-06-09 08:00:00|1622|1622|1620.6|1620|1623|1622.8|1619.2|1619|133160
1623225900000|2021-06-09 08:05:00|1620.4|1619.8|1621.2|1621|1622|1621.6|1619.6|1619.2|46463
1623226200000|2021-06-09 08:10:00|1621.4|1621.2|1621.4|1621|1622.4|1622|1620.4|1620.2|16877
1623226500000|2021-06-09 08:15:00|1621.6|1621.2|1622.4|1622|1622.4|1622.2|1620|1619.8|30737
1623226800000|2021-06-09 08:20:00|1622.6|1621.8|1622.2|1621.6|1622.8|1622.4|1620.4|1620|26894
1623227100000|2021-06-09 08:25:00|1621.8|1621.8|1623.8|1623.4|1623.8|1623.4|1620.6|1620.2|21571
1623227400000|2021-06-09 08:30:00|1624|1623.2|1624|1623.6|1624.4|1624|1623.2|1622.8|15669
1623227700000|2021-06-09 08:35:00|1624.2|1623.8|1625.2|1624.8|1626|1625.6|1624|1623.8|42518
1623228000000|2021-06-09 08:40:00|1625.4|1625|1624.4|1624.2|1625.6|1625.2|1623.8|1623.4|20543
1623228300000|2021-06-09 08:45:00|1624.2|1624|1625.6|1625.2|1626.8|1626.4|1623.8|1623.6|21353
1623228600000|2021-06-09 08:50:00|1625.4|1625.4|1625.4|1625|1626.2|1626|1625|1624.8|6924
1623228900000|2021-06-09 08:55:00|1625.6|1625.2|1625|1624.6|1626|1625.8|1624.2|1623.8|16847
1623229200000|2021-06-09 09:00:00|1625.2|1624.8|1623|1622.8|1625.4|1625.2|1622.8|1622.4|6983
1623229500000|2021-06-09 09:05:00|1623.2|1622.6|1620|1619.8|1623.2|1622.8|1619.4|1619.2|47407
1623229800000|2021-06-09 09:10:00|1620.2|1620|1619.6|1619.2|1621|1620.6|1618.4|1618|88966
1623230100000|2021-06-09 09:15:00|1619.4|1619|1619.4|1619.2|1621|1620.8|1618.8|1618.6|87481
1623230400000|2021-06-09 09:20:00|1619.2|1619|1618.6|1618.4|1620|1619.6|1618.6|1618.4|32843
1623230700000|2021-06-09 09:25:00|1618.4|1618.2|1619.6|1619.2|1619.6|1619.2|1618.4|1618|30003
1623231000000|2021-06-09 09:30:00|1619.4|1619.4|1621|1620.6|1621|1620.6|1619.4|1619.2|52309
1623231300000|2021-06-09 09:35:00|1621.2|1620.8|1622.4|1622|1622.8|1622.6|1621|1620.8|42757
1623231600000|2021-06-09 09:40:00|1622.2|1621.8|1619.6|1619.4|1622.2|1621.8|1619.6|1619.4|20409
1623231900000|2021-06-09 09:45:00|1619.8|1619.2|1620|1619.8|1620.2|1619.8|1618.6|1618.4|16858
1623232200000|2021-06-09 09:50:00|1619.8|1619.6|1620.2|1619.8|1620.8|1620.6|1619.4|1619.2|33246
1623232500000|2021-06-09 09:55:00|1620|1619.6|1619.2|1619|1620|1619.8|1618.8|1618.4|26124
1623232800000|2021-06-09 10:00:00|1619|1618.8|1621.8|1621.4|1622.4|1622.2|1619|1618.8|21375
1623233100000|2021-06-09 10:05:00|1622|1621.6|1622|1621.6|1622.8|1622.4|1621.4|1621|6118
1623233400000|2021-06-09 10:10:00|1621.8|1621.8|1622.6|1622.4|1622.6|1622.4|1621.6|1621.4|9351
1623233700000|2021-06-09 10:15:00|1622.8|1622.6|1622|1621.4|1623.4|1623|1621.6|1621.4|20080
1623234000000|2021-06-09 10:20:00|1621.8|1621.6|1622|1621.6|1623|1622.6|1621|1620.8|20661
1623234300000|2021-06-09 10:25:00|1621.8|1621.4|1621.8|1621.6|1622.6|1622.4|1621.4|1621.2|20148
1623234600000|2021-06-09 10:30:00|1622|1621.8|1624.8|1624.4|1625.4|1625.2|1621.8|1621.8|38188
1623234900000|2021-06-09 10:35:00|1624.6|1624.6|1624.4|1624|1625.4|1625.2|1624|1623.8|12699
1623235200000|2021-06-09 10:40:00|1624.2|1623.8|1624.2|1624|1624.4|1624.2|1623.6|1623.4|18658
1623235500000|2021-06-09 10:45:00|1624.4|1624.2|1624.4|1624|1625.6|1625.4|1623.8|1623.6|38755
1623235800000|2021-06-09 10:50:00|1624.6|1624.2|1623|1622.8|1625|1624.6|1622.8|1622.6|18959
1623236100000|2021-06-09 10:55:00|1622.8|1622.6|1625|1624.8|1625.2|1625|1622.4|1622|16599
1623236400000|2021-06-09 11:00:00|1624.8|1624.6|1623.8|1623.6|1625.2|1625|1623.8|1623.6|16991
1623236700000|2021-06-09 11:05:00|1624|1623.8|1624.8|1624.6|1625|1624.6|1623.2|1623|8124
1623237000000|2021-06-09 11:10:00|1624.6|1624.4|1624.4|1624.2|1625.8|1625.4|1624.4|1624.2|20557
1623237300000|2021-06-09 11:15:00|1624.6|1624.4|1622.8|1622.4|1624.6|1624.4|1622.8|1622.4|74148
1623237600000|2021-06-09 11:20:00|1622.6|1622.6|1621|1620.8|1622.8|1622.6|1621|1620.8|60753
1623237900000|2021-06-09 11:25:00|1621.2|1620.6|1620.4|1620.2|1621.4|1621.2|1620.4|1620.2|87972
1623238200000|2021-06-09 11:30:00|1620.2|1620|1617.4|1617|1620.2|1620|1616.4|1616.2|110585
1623238500000|2021-06-09 11:35:00|1617.2|1617.2|1619|1618.8|1619.6|1619.2|1616.6|1616.4|31842
1623238800000|2021-06-09 11:40:00|1619.2|1619|1619.4|1619|1619.4|1619|1618.6|1618.2|16163
1623239100000|2021-06-09 11:45:00|1619.2|1618.8|1617.8|1617.6|1619.4|1619.2|1617.8|1617.4|10173
1623239400000|2021-06-09 11:50:00|1617.6|1617.4|1620|1619.8|1620|1619.8|1617.2|1617|43703
1623239700000|2021-06-09 11:55:00|1620.2|1620|1620|1619.8|1620.6|1620.2|1619.6|1619.4|13422
1623240000000|2021-06-09 12:00:00|1620.2|1620|1621.2|1620.6|1622|1621.6|1620|1619.8|52594
1623240300000|2021-06-09 12:05:00|1621.4|1620.8|1623|1622.8|1623.4|1623.2|1621|1620.6|55028
1623240600000|2021-06-09 12:10:00|1623.2|1623|1626.4|1625.8|1626.6|1626.2|1622.6|1622.4|48741
1623240900000|2021-06-09 12:15:00|1626.6|1626|1625|1624.8|1628|1627.8|1625|1624.8|35220
1623241200000|2021-06-09 12:20:00|1625.2|1625|1624.8|1624.4|1625.8|1625.4|1623.4|1623|28386
1623241500000|2021-06-09 12:25:00|1624.6|1624.2|1626.6|1626.2|1626.8|1626.4|1624.6|1624.2|23440
1623241800000|2021-06-09 12:30:00|1626.4|1626|1628.6|1628.4|1629|1628.8|1626.4|1626|75777
1623242100000|2021-06-09 12:35:00|1628.8|1628.6|1627.4|1627|1629.6|1629|1627.4|1627|19048
1623242400000|2021-06-09 12:40:00|1627.2|1626.8|1629|1628.6|1629|1628.8|1626.8|1626.4|41382
1623242700000|2021-06-09 12:45:00|1629.2|1628.8|1629.4|1629|1629.6|1629.4|1628.2|1628|21586
1623243000000|2021-06-09 12:50:00|1629.6|1629.2|1629|1628.8|1629.8|1629.6|1628.8|1628.4|16626
1623243300000|2021-06-09 12:55:00|1629.2|1629|1631.4|1631|1632.4|1632|1629.2|1629|68017
1623243600000|2021-06-09 13:00:00|1631.2|1631.2|1634.4|1634.2|1634.6|1634.2|1631.2|1631|157817
1623243900000|2021-06-09 13:05:00|1634.6|1634.4|1632.8|1632.4|1634.8|1634.6|1632.6|1632.4|36976
1623244200000|2021-06-09 13:10:00|1633|1632.2|1632.4|1632.2|1633.6|1633.2|1631.6|1631.4|29213
1623244500000|2021-06-09 13:15:00|1632.6|1632.4|1632.4|1632|1633.6|1633.2|1632.4|1632|26685
1623244800000|2021-06-09 13:20:00|1632.6|1632.2|1632.6|1632.2|1633.6|1633.4|1631.6|1631.4|53866
1623245100000|2021-06-09 13:25:00|1632.4|1631.8|1633.2|1632.8|1633.4|1633.2|1631.6|1631.4|67758
1623245400000|2021-06-09 13:30:00|1633|1632.6|1633|1632.6|1635|1634.4|1628.6|1628.2|198756
1623245700000|2021-06-09 13:35:00|1632.8|1632.8|1632.8|1632.2|1634.8|1634.4|1631.4|1631|141702
1623246000000|2021-06-09 13:40:00|1632.6|1632|1633.8|1633.6|1635|1634.8|1629.2|1628.6|367822
1623246300000|2021-06-09 13:45:00|1634|1633.8|1635.6|1635.2|1638.8|1638.6|1633.4|1633|201713
1623246600000|2021-06-09 13:50:00|1635.4|1635|1638|1637.6|1638.8|1638.4|1634.4|1634|134033
1623246900000|2021-06-09 13:55:00|1637.8|1637.4|1637.2|1636.8|1640|1639.8|1637|1636.6|139227
1623247200000|2021-06-09 14:00:00|1637|1636.6|1639|1638.6|1641|1640.6|1636.2|1635.2|194703
1623247500000|2021-06-09 14:05:00|1639.2|1638.8|1643.6|1643|1644.8|1644.4|1639.2|1638.8|224178
1623247800000|2021-06-09 14:10:00|1643.4|1643.2|1643|1642.6|1643.6|1643.2|1641.6|1641.4|76175
1623248100000|2021-06-09 14:15:00|1643.2|1642.4|1641|1640.6|1643.4|1643|1639.8|1639.6|130831
1623248400000|2021-06-09 14:20:00|1641.2|1640.8|1641.6|1641.4|1644|1643.6|1641|1640.6|161616
1623248700000|2021-06-09 14:25:00|1641.8|1641.6|1641.6|1641.2|1643.4|1643|1641.2|1641|207512
1623249000000|2021-06-09 14:30:00|1641.4|1641|1639.4|1639|1642.2|1642|1638.6|1638.4|151794
1623249300000|2021-06-09 14:35:00|1639.6|1639.2|1640|1639.8|1640.2|1640|1638.8|1638.6|158512
1623249600000|2021-06-09 14:40:00|1640.2|1640|1642|1641.6|1642.4|1642|1639.2|1638.8|101294
1623249900000|2021-06-09 14:45:00|1642.2|1641.8|1643.2|1643|1645|1644.8|1642.2|1641.8|161857
1623250200000|2021-06-09 14:50:00|1643.4|1643.2|1644.4|1644.2|1644.6|1644.4|1642.6|1642.4|147175
1623250500000|2021-06-09 14:55:00|1644.6|1644.4|1643.4|1643.2|1647.8|1647.4|1643.2|1643|277837
1623250800000|2021-06-09 15:00:00|1643.2|1643|1643.6|1643.4|1645|1644.6|1642.6|1642.4|96865
1623251100000|2021-06-09 15:05:00|1643.4|1643.2|1642|1641.8|1643.8|1643.6|1641.4|1641.2|120814
1623251400000|2021-06-09 15:10:00|1642.2|1641.8|1641.8|1641.4|1644.2|1643.6|1641.6|1641.2|11449
1623251700000|2021-06-09 15:15:00|1641.6|1641.2|1642.6|1642|1643.4|1642.8|1640.8|1640.4|14073
1623252000000|2021-06-09 15:20:00|1642.8|1642.4|1642.8|1642.2|1644.2|1643.8|1642.2|1641.8|13042
1623252300000|2021-06-09 15:25:00|1642.6|1642|1643.2|1642.4|1644.2|1643.8|1642.4|1641.8|17867
1623308400000|2021-06-10 07:00:00|1643.4|1638|1633|1632|1643.4|1639|1632.2|1631.4|173837
1623308700000|2021-06-10 07:05:00|1632.4|1631.8|1629.6|1629.2|1633.2|1632.6|1627|1626.6|81479
1623309000000|2021-06-10 07:10:00|1629.4|1629|1627.8|1627.4|1631.2|1630.6|1626.8|1626|80535
1623309300000|2021-06-10 07:15:00|1628|1627.2|1628.6|1628.2|1630.6|1630|1627.6|1627.2|53463
1623309600000|2021-06-10 07:20:00|1628.8|1628.4|1631.4|1631|1632.4|1632|1628.2|1627.6|103406
1623309900000|2021-06-10 07:25:00|1631.6|1631.4|1634.8|1634.4|1635.2|1634.8|1631.4|1631|40145
1623310200000|2021-06-10 07:30:00|1635|1634.6|1635.4|1635|1636.6|1636.2|1635|1634.6|73413
1623310500000|2021-06-10 07:35:00|1635.2|1635.2|1635.4|1635|1636.6|1636.4|1635.2|1635|36599
1623310800000|2021-06-10 07:40:00|1635.2|1635.2|1637|1636.6|1638|1637.6|1634.4|1634.2|77141
1623311100000|2021-06-10 07:45:00|1636.8|1636.4|1639|1638.8|1640.4|1640.2|1636.6|1636.2|84995
1623311400000|2021-06-10 07:50:00|1639.2|1639|1636.6|1636|1640.6|1640|1636.4|1636|32330
1623311700000|2021-06-10 07:55:00|1636.4|1636.2|1635.8|1635.6|1637.2|1637|1635.2|1635|35877
1623312000000|2021-06-10 08:00:00|1635.6|1635.4|1634.2|1633.8|1637|1636.6|1632.8|1632.4|31259
1623312300000|2021-06-10 08:05:00|1634|1633.6|1631.2|1630.8|1634.2|1633.6|1631.2|1630.8|28692
1623312600000|2021-06-10 08:10:00|1631|1631|1633|1632.6|1633.4|1633.2|1631|1630.8|46747
1623312900000|2021-06-10 08:15:00|1632.8|1632.4|1633.6|1633.2|1635.4|1635|1632.6|1632|26197
1623313200000|2021-06-10 08:20:00|1633.8|1633.4|1633.8|1633.6|1634.6|1634.2|1633.4|1633.2|14169
1623313500000|2021-06-10 08:25:00|1633.6|1633.4|1631.4|1630.8|1634|1633.6|1631|1630.8|26014
1623313800000|2021-06-10 08:30:00|1631.2|1631|1631|1630.6|1631.4|1631.2|1629|1628.8|132438
1623314100000|2021-06-10 08:35:00|1631.2|1630.8|1631.6|1631.2|1631.8|1631.4|1630|1629.8|27239
1623314400000|2021-06-10 08:40:00|1631.4|1631|1632.6|1632.2|1633.4|1633.2|1631.4|1631|23725
1623314700000|2021-06-10 08:45:00|1632.4|1632.4|1632|1631.6|1633|1632.8|1631.6|1631.4|14632
1623315000000|2021-06-10 08:50:00|1632.2|1631.8|1634.4|1634|1634.6|1634.2|1632.2|1631.8|18353
1623315300000|2021-06-10 08:55:00|1634.6|1634.2|1633.4|1633|1635.2|1634.8|1633.4|1633|9621
1623315600000|2021-06-10 09:00:00|1633.6|1633.2|1635.6|1635.2|1636.4|1636|1633.6|1633.2|19038
1623315900000|2021-06-10 09:05:00|1635.2|1635.4|1634.2|1633.8|1636.2|1636|1634.2|1633.8|31265
1623316200000|2021-06-10 09:10:00|1634|1634|1634.2|1633.8|1635|1634.8|1633.6|1633.4|28365
1623316500000|2021-06-10 09:15:00|1634|1634|1634.4|1634|1634.6|1634.4|1633.6|1633.2|12433
1623316800000|2021-06-10 09:20:00|1634.2|1633.8|1635.2|1635|1635.6|1635.4|1634|1633.8|13092
1623317100000|2021-06-10 09:25:00|1635.4|1635.2|1636|1635.8|1636.6|1636.4|1635.4|1635|17032
1623317400000|2021-06-10 09:30:00|1636.2|1636|1638|1637.8|1638.6|1638.2|1636|1635.8|51993
1623317700000|2021-06-10 09:35:00|1638.2|1638|1639.8|1639.6|1640.2|1640|1637.6|1637.2|36100
1623318000000|2021-06-10 09:40:00|1640|1639.4|1643.8|1643.4|1643.8|1643.6|1640|1639.4|70905
1623318300000|2021-06-10 09:45:00|1643.6|1643.6|1646|1645.8|1646|1645.8|1643.6|1643.4|128087
1623318600000|2021-06-10 09:50:00|1645.8|1645.6|1648.6|1648.2|1648.8|1648.4|1645.8|1645.6|52149
1623318900000|2021-06-10 09:55:00|1648.8|1648.4|1648|1647.8|1649.6|1649.4|1647.8|1647.4|63701
1623319200000|2021-06-10 10:00:00|1648.2|1648|1648.2|1648|1648.8|1648.6|1647|1646.8|154633
1623319500000|2021-06-10 10:05:00|1648.4|1648.2|1649.6|1649.4|1650|1649.8|1648.2|1648|71262
1623319800000|2021-06-10 10:10:00|1649.4|1649.2|1649|1648.8|1649.8|1649.6|1648.4|1648.2|43811
1623320100000|2021-06-10 10:15:00|1649.2|1649|1649.4|1649|1649.8|1649.6|1648.6|1648.4|40430
1623320400000|2021-06-10 10:20:00|1649.6|1649.2|1649.4|1649.2|1650.6|1650.4|1649|1648.8|192342
1623320700000|2021-06-10 10:25:00|1649.6|1649.4|1649.2|1649|1651.4|1651.2|1649.2|1649|117142
1623321000000|2021-06-10 10:30:00|1649.4|1649.2|1648.4|1648.2|1650|1649.8|1648.4|1648.2|19057
1623321300000|2021-06-10 10:35:00|1648.6|1648.4|1648.2|1648|1648.6|1648.4|1647|1646.8|32558
1623321600000|2021-06-10 10:40:00|1648.4|1648.2|1648.4|1648.2|1649.4|1649|1647.6|1647.4|72824
1623321900000|2021-06-10 10:45:00|1648.6|1648|1648.4|1648.2|1649|1648.8|1647.8|1647.6|22802
1623322200000|2021-06-10 10:50:00|1648.6|1648.4|1647|1646.8|1648.8|1648.6|1647|1646.8|21822
1623322500000|2021-06-10 10:55:00|1646.8|1646.6|1645.6|1645.4|1647.6|1647.4|1645.4|1645.2|54681
1623322800000|2021-06-10 11:00:00|1645.4|1645.2|1644.8|1644.6|1646.2|1646|1644.6|1644.4|30601
1623323100000|2021-06-10 11:05:00|1645|1644.8|1644.4|1644|1645.4|1645.2|1643.8|1643.6|18243
1623323400000|2021-06-10 11:10:00|1644.2|1644.2|1642.6|1642.4|1644.4|1644.2|1642.6|1642.4|23728
1623323700000|2021-06-10 11:15:00|1642.8|1642.6|1640.6|1640.2|1642.8|1642.6|1640.2|1640|45954
1623324000000|2021-06-10 11:20:00|1640.8|1640.4|1640.4|1640|1641|1640.8|1640|1639.6|27071
1623324300000|2021-06-10 11:25:00|1640.6|1640.2|1640.8|1640.4|1641.2|1641|1639.6|1639.2|43264
1623324600000|2021-06-10 11:30:00|1640.6|1640.6|1639.4|1639.2|1640.8|1640.6|1638.8|1638.6|60101
1623324900000|2021-06-10 11:35:00|1639.6|1639|1640.8|1640.6|1641|1640.6|1638.6|1638.4|75282
1623325200000|2021-06-10 11:40:00|1640.6|1640.4|1643|1642.8|1643.4|1643|1640.6|1640.4|46720
1623325500000|2021-06-10 11:45:00|1643.2|1642.6|1647|1646.6|1649|1648.4|1642.4|1642|102874
1623325800000|2021-06-10 11:50:00|1646.8|1646.4|1646.4|1646.2|1646.8|1646.6|1645|1644.6|34028
1623326100000|2021-06-10 11:55:00|1646.6|1646|1645.8|1645.6|1647.2|1646.8|1645.8|1645.6|24137
1623326400000|2021-06-10 12:00:00|1646|1645.8|1647|1646.6|1647.2|1647|1645.8|1645.4|51917
1623326700000|2021-06-10 12:05:00|1646.8|1646.8|1646.4|1646.2|1647|1646.8|1646|1645.8|17243
1623327000000|2021-06-10 12:10:00|1646.6|1646|1647.8|1647.6|1648.2|1648|1646.2|1646|51438
1623327300000|2021-06-10 12:15:00|1648|1647.8|1649.8|1649.4|1650|1649.8|1648|1647.6|49723
1623327600000|2021-06-10 12:20:00|1649.6|1649.6|1651.8|1651.4|1652|1651.6|1649.6|1649.4|123429
1623327900000|2021-06-10 12:25:00|1651.6|1651.2|1651.2|1651|1651.6|1651.2|1650.2|1650|86690
1623328200000|2021-06-10 12:30:00|1651|1650.8|1655.2|1654.8|1656.4|1656.2|1647|1646.2|314564
1623328500000|2021-06-10 12:35:00|1655.4|1655|1656|1655.6|1656.6|1656.4|1654|1653.8|78483
1623328800000|2021-06-10 12:40:00|1656.2|1655.8|1655.4|1655|1658.2|1658|1655.2|1655|153868
1623329100000|2021-06-10 12:45:00|1655.2|1654.8|1659.2|1659|1659.2|1659|1653.8|1653.6|115232
1623329400000|2021-06-10 12:50:00|1659.4|1659.2|1656.6|1656.2|1659.6|1659.2|1655.6|1655.2|58652
1623329700000|2021-06-10 12:55:00|1656.8|1656.4|1656.8|1656.4|1658.6|1658.2|1656.6|1656.4|87089
1623330000000|2021-06-10 13:00:00|1657|1656.6|1657.2|1656.8|1657.8|1657.6|1656|1655.8|68832
1623330300000|2021-06-10 13:05:00|1657.4|1657|1657.4|1657.2|1659|1658.8|1657.2|1657|81432
1623330600000|2021-06-10 13:10:00|1657.2|1657|1658.4|1658.2|1659|1658.8|1657.2|1657|76998
1623330900000|2021-06-10 13:15:00|1658.6|1658.4|1661.4|1661|1662.2|1662|1658.4|1658|448613
1623331200000|2021-06-10 13:20:00|1661.6|1661.2|1663.6|1663.4|1663.6|1663.4|1660.8|1660.4|186302
1623331500000|2021-06-10 13:25:00|1663.4|1663.2|1661.6|1661.4|1663.4|1663.2|1661|1660.6|196051
1623331800000|2021-06-10 13:30:00|1661.8|1661.2|1668.8|1668.4|1672.2|1671.8|1661.6|1661.2|684477
1623332100000|2021-06-10 13:35:00|1668.6|1668.2|1667.6|1667|1675.4|1675|1667.6|1666.8|546769
1623332400000|2021-06-10 13:40:00|1667.8|1667.2|1672.8|1672|1673.2|1672.8|1667.6|1667.2|148058
1623332700000|2021-06-10 13:45:00|1673|1672.2|1665.4|1665|1674.4|1674|1664.2|1663.6|154322
1623333000000|2021-06-10 13:50:00|1665.6|1665.4|1666|1665.6|1668.6|1668|1663.8|1663.2|108105
1623333300000|2021-06-10 13:55:00|1665.8|1665.4|1665|1664.4|1668|1667.6|1663.2|1663|155110
1623333600000|2021-06-10 14:00:00|1665.2|1664.6|1661.2|1660.6|1666.2|1665.6|1659.2|1658.4|256665
1623333900000|2021-06-10 14:05:00|1661|1660.8|1661.4|1661|1662.6|1662.2|1659.6|1659.2|90892
1623334200000|2021-06-10 14:10:00|1661.2|1661.2|1662.4|1662|1663.2|1662.8|1660.2|1660|152786
1623334500000|2021-06-10 14:15:00|1662.6|1662.2|1660.6|1660.2|1662.6|1662.4|1659.2|1659|175825
1623334800000|2021-06-10 14:20:00|1660.4|1660|1659|1658.6|1660.8|1660.4|1657.8|1657.4|107879
1623335100000|2021-06-10 14:25:00|1659.2|1658.4|1659|1658.6|1661.4|1661.2|1659|1658.4|87128
1623335400000|2021-06-10 14:30:00|1659.2|1658.8|1655.8|1655.6|1659.4|1659|1655.8|1655.4|119207
1623335700000|2021-06-10 14:35:00|1655.6|1655.4|1655|1654.6|1656.2|1656|1653.6|1653.2|98397
1623336000000|2021-06-10 14:40:00|1654.8|1654.4|1655.4|1655.2|1656|1655.8|1654|1653.6|91688
1623336300000|2021-06-10 14:45:00|1655.6|1655.4|1654.6|1654.2|1655.6|1655.4|1654.2|1653.8|120460
1623336600000|2021-06-10 14:50:00|1654.4|1654.4|1653|1652.6|1657.8|1657.4|1652.8|1652.6|128105
1623336900000|2021-06-10 14:55:00|1652.8|1652.4|1652.8|1652.4|1654.6|1654.2|1652|1651.6|93605
1623337200000|2021-06-10 15:00:00|1652.6|1652.2|1654.4|1654|1654.6|1654.4|1652|1651.6|91869
1623337500000|2021-06-10 15:05:00|1654.2|1653.8|1656.6|1656.4|1658.2|1657.8|1654|1653.8|128156
1623337800000|2021-06-10 15:10:00|1656.8|1656.6|1653.8|1653.4|1657.4|1657|1653.4|1653.2|124275
1623338100000|2021-06-10 15:15:00|1654|1653.6|1653.2|1653|1654.4|1654.2|1651.8|1651.6|235558
1623338400000|2021-06-10 15:20:00|1653.4|1652.8|1654.8|1654.6|1655.2|1654.8|1653.2|1652.8|106730
1623338700000|2021-06-10 15:25:00|1654.6|1654.4|1655.2|1654.6|1656.4|1656|1654.2|1653.8|208194
1623394800000|2021-06-11 07:00:00|1653|1652.6|1649|1648.2|1654|1652.6|1646.8|1646|146918
1623395100000|2021-06-11 07:05:00|1649.2|1648.6|1651|1650.4|1651.4|1651|1648.8|1648.2|77389
1623395400000|2021-06-11 07:10:00|1651.2|1650.6|1656.4|1655.8|1658|1657.6|1651|1650.2|139263
1623395700000|2021-06-11 07:15:00|1656.2|1655.6|1660.8|1660.4|1661|1660.8|1655|1654.6|135696
1623396000000|2021-06-11 07:20:00|1660.6|1660.2|1663.4|1663|1664.6|1664.2|1660|1659.8|113353
1623396300000|2021-06-11 07:25:00|1663.2|1662.8|1662.4|1661.8|1664|1663.8|1661.2|1661|77614
1623396600000|2021-06-11 07:30:00|1662.2|1662|1662.4|1662|1663.4|1663|1660|1659.6|73585
1623396900000|2021-06-11 07:35:00|1662.6|1661.8|1660|1659.6|1663.4|1663|1660|1659.6|74327
1623397200000|2021-06-11 07:40:00|1660.2|1659.8|1658.4|1658|1661|1660.8|1658.2|1657.8|55115
1623397500000|2021-06-11 07:45:00|1658.6|1657.8|1658|1657.6|1659|1658.6|1657.2|1656.8|25818
1623397800000|2021-06-11 07:50:00|1657.8|1657.4|1659.4|1658.8|1659.8|1659.4|1657.2|1656.8|35193
1623398100000|2021-06-11 07:55:00|1659.6|1659|1661.8|1661.4|1662.6|1662.4|1659.2|1658.6|64978
1623398400000|2021-06-11 08:00:00|1662|1661.2|1659.4|1659|1662|1661.8|1659.4|1659|78223
1623398700000|2021-06-11 08:05:00|1659.2|1658.8|1660.2|1660|1661.6|1661.2|1658.4|1658|38833
1623399000000|2021-06-11 08:10:00|1660|1659.8|1661.4|1660.8|1662|1661.8|1659.2|1658.8|44842
1623399300000|2021-06-11 08:15:00|1661.2|1661|1661.8|1661.6|1662.6|1662.4|1661|1660.8|60807
1623399600000|2021-06-11 08:20:00|1661.6|1661.4|1659.6|1659.4|1661.8|1661.6|1659.4|1659|34852
1623399900000|2021-06-11 08:25:00|1659.4|1659.2|1659.4|1659|1659.8|1659.6|1658|1657.8|45552
1623400200000|2021-06-11 08:30:00|1659.2|1659.2|1660.4|1660.2|1660.4|1660.2|1658.8|1658.6|54787
1623400500000|2021-06-11 08:35:00|1660.2|1660|1663.2|1663|1663.4|1663.2|1660.2|1660|58800
1623400800000|2021-06-11 08:40:00|1663|1662.8|1661.4|1661.2|1663.4|1663.2|1661.4|1661.2|34113
1623401100000|2021-06-11 08:45:00|1661.6|1661.4|1661|1660.8|1662.6|1662.4|1660.6|1660.4|33037
1623401400000|2021-06-11 08:50:00|1660.8|1660.6|1660.2|1659.8|1660.8|1660.6|1658.6|1658.4|36809
1623401700000|2021-06-11 08:55:00|1660.4|1660|1660.4|1660.2|1661|1660.8|1659.4|1659.2|38386
1623402000000|2021-06-11 09:00:00|1660.6|1660|1661.6|1661.4|1661.6|1661.4|1660|1659.6|47225
1623402300000|2021-06-11 09:05:00|1661.4|1661.2|1660.2|1660|1661.6|1661.4|1660|1659.6|24493
1623402600000|2021-06-11 09:10:00|1660|1659.8|1662|1661.8|1662.2|1661.8|1660|1659.8|22344
1623402900000|2021-06-11 09:15:00|1662.2|1662|1662|1661.8|1662.2|1662|1660.8|1660.6|26351
1623403200000|2021-06-11 09:20:00|1661.8|1661.6|1663.2|1663|1663.8|1663.6|1661.6|1661.4|41118
1623403500000|2021-06-11 09:25:00|1663.4|1663.2|1664.2|1664|1664.6|1664.4|1663|1662.8|48763
1623403800000|2021-06-11 09:30:00|1664|1663.8|1664.6|1664.4|1664.6|1664.4|1663.4|1663.2|32577
1623404100000|2021-06-11 09:35:00|1664.8|1664.6|1666.4|1666|1667|1666.8|1664.8|1664.6|40765
1623404400000|2021-06-11 09:40:00|1666.2|1666.2|1667.6|1667.4|1668.4|1668.2|1666|1665.8|129944
1623404700000|2021-06-11 09:45:00|1667.8|1667.6|1666.2|1666|1668.2|1668|1666.2|1665.8|50024
1623405000000|2021-06-11 09:50:00|1666|1665.8|1666.2|1665.8|1666.8|1666.6|1665.8|1665.6|24584
1623405300000|2021-06-11 09:55:00|1666|1666|1666.6|1666.4|1667.8|1667.6|1666|1665.8|57325
1623405600000|2021-06-11 10:00:00|1666.4|1666.2|1666.6|1666.4|1666.8|1666.6|1665.4|1665.2|32388
1623405900000|2021-06-11 10:05:00|1666.4|1666.2|1668.2|1668|1668.6|1668.4|1666.2|1666|88597
1623406200000|2021-06-11 10:10:00|1668.4|1668.2|1668.2|1667.8|1668.8|1668.6|1667.8|1667.6|67021
1623406500000|2021-06-11 10:15:00|1668.4|1668|1669.4|1669.2|1670.2|1670|1668.4|1668|88862
1623406800000|2021-06-11 10:20:00|1669.2|1669|1669.8|1669.6|1670|1669.8|1669|1668.8|66138
1623407100000|2021-06-11 10:25:00|1670|1669.8|1668.6|1668.4|1670|1669.8|1668.6|1668.4|36340
1623407400000|2021-06-11 10:30:00|1668.4|1668.2|1669.6|1669.4|1670.6|1670.2|1668.4|1668.2|76472
1623407700000|2021-06-11 10:35:00|1669.8|1669.6|1670.4|1670.2|1670.8|1670.6|1669.4|1669.2|69897
1623408000000|2021-06-11 10:40:00|1670.2|1670|1669.6|1669.2|1670.2|1670|1669|1668.8|45484
1623408300000|2021-06-11 10:45:00|1669.8|1669.4|1669|1668.6|1670.4|1670.2|1668.8|1668.6|48893
1623408600000|2021-06-11 10:50:00|1669.2|1668.8|1670.2|1669.8|1670.4|1670.2|1669.2|1668.8|52394
1623408900000|2021-06-11 10:55:00|1670|1670|1670.2|1670|1672|1671.8|1669.6|1669.4|88922
1623409200000|2021-06-11 11:00:00|1670.4|1669.8|1671.2|1671|1671.4|1671.2|1668.8|1668.6|62844
1623409500000|2021-06-11 11:05:00|1671.4|1671.2|1670.4|1670.2|1671.8|1671.4|1670.4|1670|48763
1623409800000|2021-06-11 11:10:00|1670.6|1670.4|1668.2|1668|1670.6|1670.4|1668.2|1668|45675
1623410100000|2021-06-11 11:15:00|1668.4|1668.2|1666.8|1666.6|1668.4|1668.2|1666.6|1666.4|55658
1623410400000|2021-06-11 11:20:00|1667|1666.8|1666.8|1666.6|1667.4|1667.2|1666.6|1666.4|41878
1623410700000|2021-06-11 11:25:00|1667.2|1666.8|1665|1664.8|1667.2|1666.8|1664|1663.8|38789
1623411000000|2021-06-11 11:30:00|1665.2|1665|1666.4|1666.2|1666.4|1666.2|1664.8|1664.6|38455
1623411300000|2021-06-11 11:35:00|1666.6|1666.4|1666|1665.8|1667.4|1667.2|1665.4|1665.2|30793
1623411600000|2021-06-11 11:40:00|1666.2|1666|1665.8|1665.4|1666.2|1666|1665.2|1665|16561
1623411900000|2021-06-11 11:45:00|1665.6|1665.6|1664|1663.8|1665.6|1665.6|1664|1663.6|22796
1623412200000|2021-06-11 11:50:00|1663.8|1663.6|1664.4|1664.2|1664.6|1664.4|1663|1662.8|61478
1623412500000|2021-06-11 11:55:00|1664.2|1664|1666.4|1666.2|1666.4|1666.2|1664.2|1664|25950
1623412800000|2021-06-11 12:00:00|1666.6|1666.4|1666.2|1666|1667.6|1667.2|1665.8|1665.4|42495
1623413100000|2021-06-11 12:05:00|1666.4|1666.2|1668|1667.8|1668.2|1668|1666.2|1666.2|22734
1623413400000|2021-06-11 12:10:00|1667.8|1667.6|1666.2|1665.8|1668|1667.6|1665.2|1665|22281
1623413700000|2021-06-11 12:15:00|1666|1666|1666|1665.8|1666.8|1666.4|1665.6|1665.2|25203
1623414000000|2021-06-11 12:20:00|1665.8|1665.6|1666.2|1666|1666.8|1666.4|1665.2|1665|19875
1623414300000|2021-06-11 12:25:00|1666|1665.8|1666|1665.6|1666.8|1666.6|1665.6|1665.4|31357
1623414600000|2021-06-11 12:30:00|1665.8|1665.8|1664.8|1664.6|1666|1665.8|1664|1663.8|54459
1623414900000|2021-06-11 12:35:00|1665|1664.8|1664.8|1664.4|1666|1665.8|1664.6|1664.2|32932
1623415200000|2021-06-11 12:40:00|1664.6|1664.2|1663.4|1663.2|1665.4|1665|1663|1662.8|40955
1623415500000|2021-06-11 12:45:00|1663.6|1663.4|1663.8|1663.6|1664.2|1664|1662.6|1662.4|19396
1623415800000|2021-06-11 12:50:00|1664|1663.4|1664.4|1664.2|1665.2|1665|1663.6|1663.2|51491
1623416100000|2021-06-11 12:55:00|1664.2|1664|1664.2|1664|1664.8|1664.6|1663.8|1663.6|31971
1623416400000|2021-06-11 13:00:00|1664|1663.8|1667.4|1667.2|1668|1667.6|1664|1663.8|84507
1623416700000|2021-06-11 13:05:00|1667.2|1667|1667.8|1667.6|1668|1667.8|1667|1666.8|29315
1623417000000|2021-06-11 13:10:00|1668|1667.8|1667.6|1667.4|1668.6|1668.4|1666.8|1666.6|27289
1623417300000|2021-06-11 13:15:00|1667.8|1667.6|1667.4|1667.2|1667.8|1667.6|1666.8|1666.4|29705
1623417600000|2021-06-11 13:20:00|1667.6|1667.4|1668.2|1668|1668.6|1668.4|1667.2|1667|17419
1623417900000|2021-06-11 13:25:00|1668|1667.8|1670.2|1670|1670.2|1670|1667.6|1667.4|135490
1623418200000|2021-06-11 13:30:00|1670|1669.8|1668|1667.8|1672.6|1672.4|1666.4|1666.2|269225
1623418500000|2021-06-11 13:35:00|1667.8|1667.6|1669.4|1668.8|1669.6|1669.2|1665.8|1665.4|183221
1623418800000|2021-06-11 13:40:00|1669.6|1669|1667.8|1667.6|1671|1670.6|1666|1665.6|115549
1623419100000|2021-06-11 13:45:00|1667.6|1667.4|1665.4|1665.2|1668|1667.6|1665.4|1665.2|108336
1623419400000|2021-06-11 13:50:00|1665.2|1665|1667.6|1667.2|1667.8|1667.4|1663|1662.6|96244
1623419700000|2021-06-11 13:55:00|1667.4|1667|1669|1668.4|1669|1668.4|1665.8|1665.6|80931
1623420000000|2021-06-11 14:00:00|1668.8|1668.6|1668.4|1668|1669|1668.6|1667|1666.4|65313
1623420300000|2021-06-11 14:05:00|1668.2|1667.8|1667.8|1667.4|1669.6|1669.4|1667.2|1666.8|80913
1623420600000|2021-06-11 14:10:00|1668|1667.6|1667.6|1667.2|1668.2|1667.8|1666.4|1666|78799
1623420900000|2021-06-11 14:15:00|1667.4|1667|1667.2|1667|1668.8|1668.6|1666.8|1666.6|66312
1623421200000|2021-06-11 14:20:00|1667|1666.8|1668.4|1668|1668.6|1668.2|1663.8|1663.6|107050
1623421500000|2021-06-11 14:25:00|1668.2|1668.2|1670|1669.6|1670|1669.8|1666.8|1666.6|98328
1623421800000|2021-06-11 14:30:00|1669.8|1669.8|1670.8|1670.4|1670.8|1670.4|1668.8|1668.6|141875
1623422100000|2021-06-11 14:35:00|1670.6|1670.6|1673.4|1673|1673.4|1673.2|1670.2|1670|222646
1623422400000|2021-06-11 14:40:00|1673.2|1672.8|1673.8|1673.6|1674|1673.8|1673|1672.8|87131
1623422700000|2021-06-11 14:45:00|1674|1673.4|1673|1672.6|1674|1673.8|1672.2|1672|93382
1623423000000|2021-06-11 14:50:00|1673.2|1672.8|1673.6|1673.4|1673.8|1673.6|1672.4|1672|77189
1623423300000|2021-06-11 14:55:00|1673.4|1673.2|1672.8|1672.4|1674.4|1674.2|1672.8|1672.4|108478
1623423600000|2021-06-11 15:00:00|1673|1672.6|1674.2|1674|1675|1674.8|1671.2|1671|184889
1623423900000|2021-06-11 15:05:00|1674|1673.8|1672.8|1672.6|1674|1673.8|1672|1671.6|151174
1623424200000|2021-06-11 15:10:00|1673|1672.8|1672.2|1672|1673|1672.8|1671.8|1671.6|75864
1623424500000|2021-06-11 15:15:00|1672.4|1672.2|1672.4|1672.2|1673|1672.8|1672.2|1671.8|111327
1623424800000|2021-06-11 15:20:00|1672.2|1672|1672|1671.8|1673.8|1673.4|1671.8|1671.6|116045
1623425100000|2021-06-11 15:25:00|1671.8|1671.6|1672|1671.4|1673|1672.8|1671.2|1671|90820
1623654000000|2021-06-14 07:00:00|1681.6|1677.2|1695.4|1694.8|1696|1695.6|1676.4|1675.2|499849
1623654300000|2021-06-14 07:05:00|1695.2|1694.6|1698.8|1698.2|1702|1701.8|1692.8|1692.4|746895
1623654600000|2021-06-14 07:10:00|1699|1698.4|1699.6|1698.8|1701.4|1700.8|1697|1696.6|215852
1623654900000|2021-06-14 07:15:00|1699.2|1698.4|1698.4|1697.8|1705|1704.6|1698.4|1697.8|363450
1623655200000|2021-06-14 07:20:00|1698.6|1698|1691|1690.4|1699.4|1699|1690.8|1690.2|138499
1623655500000|2021-06-14 07:25:00|1690.8|1690.2|1688.6|1688|1693.4|1693|1688.4|1688|113552
1623655800000|2021-06-14 07:30:00|1688.8|1688.2|1689.4|1688.8|1690|1689.6|1684.8|1684.4|120941
1623656100000|2021-06-14 07:35:00|1689.2|1689|1692.4|1692|1693.6|1693|1689.2|1689|106224
1623656400000|2021-06-14 07:40:00|1692.6|1692.2|1690.8|1690.6|1692.8|1692.2|1690.4|1690|50627
1623656700000|2021-06-14 07:45:00|1691|1690.4|1693.6|1693.2|1693.6|1693.4|1690.2|1689.8|74811
1623657000000|2021-06-14 07:50:00|1693.8|1693.4|1695.6|1695.2|1696.2|1696|1692.6|1692.4|140776
1623657300000|2021-06-14 07:55:00|1695.8|1695.4|1692.8|1692.4|1696|1695.6|1692.2|1692|39741
1623657600000|2021-06-14 08:00:00|1692.6|1692.2|1691.8|1691.6|1692.6|1692.2|1690.4|1690|97657
1623657900000|2021-06-14 08:05:00|1692|1691.8|1693.4|1693|1693.8|1693.6|1692|1691.6|43668
1623658200000|2021-06-14 08:10:00|1693.6|1693.2|1695.6|1695.4|1695.8|1695.6|1692.8|1692.6|81814
1623658500000|2021-06-14 08:15:00|1695.4|1695.2|1697.4|1697.2|1698.2|1698|1694.6|1694.4|99948
1623658800000|2021-06-14 08:20:00|1697.2|1697|1697|1696.8|1697.4|1697.2|1696|1695.8|50385
1623659100000|2021-06-14 08:25:00|1696.8|1696.6|1699|1698.6|1699.4|1699|1696.8|1696.6|76800
1623659400000|2021-06-14 08:30:00|1698.8|1698.8|1703.8|1703.6|1704.4|1704.2|1698.4|1698.2|314703
1623659700000|2021-06-14 08:35:00|1703.6|1703.4|1700.8|1700.6|1703.8|1703.6|1700.6|1700.4|77239
1623660000000|2021-06-14 08:40:00|1701|1700.8|1703.4|1703.2|1705|1704.8|1700.4|1700|234035
1623660300000|2021-06-14 08:45:00|1703.6|1703.4|1705|1704.8|1705.2|1705|1702.6|1702.4|73456
1623660600000|2021-06-14 08:50:00|1704.8|1704.6|1704|1703.8|1705.4|1705.2|1703.4|1703|109570
1623660900000|2021-06-14 08:55:00|1704.2|1704|1702.6|1702.2|1704.4|1704.2|1702|1701.8|155322
1623661200000|2021-06-14 09:00:00|1702.4|1702.4|1703.8|1703.6|1705.2|1704.8|1702.4|1702.2|95886
1623661500000|2021-06-14 09:05:00|1704|1703.4|1701.2|1701|1704|1703.4|1701|1700.8|69306
1623661800000|2021-06-14 09:10:00|1701|1700.8|1699.4|1699.2|1701.2|1701|1699|1698.6|124570
1623662100000|2021-06-14 09:15:00|1699.6|1699.4|1698.2|1698|1700|1699.6|1697|1696.8|78544
1623662400000|2021-06-14 09:20:00|1698.4|1698.2|1698.4|1698.2|1699.4|1699.2|1696.8|1696.4|80154
1623662700000|2021-06-14 09:25:00|1698.2|1698|1701.4|1701.2|1701.4|1701.2|1698|1697.6|100413
1623663000000|2021-06-14 09:30:00|1701.2|1701|1701.4|1701.2|1702|1701.8|1701|1700.8|39776
1623663300000|2021-06-14 09:35:00|1701.2|1701|1701.8|1701.6|1702.2|1702|1700.4|1700.2|49334
1623663600000|2021-06-14 09:40:00|1702|1701.8|1702.6|1702.4|1702.6|1702.4|1700.4|1700.2|55482
1623663900000|2021-06-14 09:45:00|1702.8|1702.6|1703.2|1702.8|1703.6|1703.4|1702.6|1702.2|58168
1623664200000|2021-06-14 09:50:00|1703|1703|1701.6|1701.4|1703|1703|1701.4|1701.2|26552
1623664500000|2021-06-14 09:55:00|1701.8|1701.6|1701.2|1701|1703.4|1703|1701.2|1701|39616
1623664800000|2021-06-14 10:00:00|1701|1700.8|1702.2|1702|1702.2|1702|1700.8|1700.4|62362
1623665100000|2021-06-14 10:05:00|1702.4|1702.2|1701.8|1701.6|1702.4|1702.2|1700.4|1700|23451
1623665400000|2021-06-14 10:10:00|1702|1701.8|1700.6|1700.4|1702|1701.8|1700.6|1700.2|23541
1623665700000|2021-06-14 10:15:00|1700.8|1700.6|1701.8|1701.6|1701.8|1701.6|1700.6|1700.4|25871
1623666000000|2021-06-14 10:20:00|1702|1701.8|1701.8|1701.6|1702.6|1702.4|1701.4|1701.2|24746
1623666300000|2021-06-14 10:25:00|1702|1701.8|1702.2|1702|1702.4|1702.2|1701|1700.8|38464
1623666600000|2021-06-14 10:30:00|1702.4|1702.2|1703|1702.8|1703.8|1703.6|1700.6|1700.4|95097
1623666900000|2021-06-14 10:35:00|1702.8|1702.6|1703.4|1703.2|1703.8|1703.6|1702.2|1702|47122
1623667200000|2021-06-14 10:40:00|1703.2|1703|1702.6|1702.4|1703.6|1703.4|1702.6|1702.4|27134
1623667500000|2021-06-14 10:45:00|1702.4|1702.2|1701.6|1701.4|1702.4|1702.2|1701.4|1701|19881
1623667800000|2021-06-14 10:50:00|1701.8|1701.6|1704.6|1704.2|1704.6|1704.2|1701.6|1701.4|237928
1623668100000|2021-06-14 10:55:00|1704.4|1704|1704.4|1704.2|1704.8|1704.6|1704|1703.8|123455
1623668400000|2021-06-14 11:00:00|1704.2|1704|1704.4|1704|1705.4|1705|1704|1703.8|126283
1623668700000|2021-06-14 11:05:00|1704.2|1703.8|1703.6|1703.4|1704.4|1704|1703|1702.6|68947
1623669000000|2021-06-14 11:10:00|1703.4|1703.2|1702.4|1702.2|1703.8|1703.4|1702.2|1702|17115
1623669300000|2021-06-14 11:15:00|1702.2|1702|1701.4|1701.2|1702.4|1702.2|1701.2|1701|52830
1623669600000|2021-06-14 11:20:00|1701.2|1701|1699.6|1699.4|1701.2|1701|1699.4|1699|93410
1623669900000|2021-06-14 11:25:00|1699.4|1699.2|1697.4|1697.2|1699.4|1699.2|1696.2|1696|61754
1623670200000|2021-06-14 11:30:00|1697.6|1697|1698.6|1698.4|1698.8|1698.4|1696.6|1696.2|53514
1623670500000|2021-06-14 11:35:00|1698.8|1698.2|1698.8|1698.6|1699.6|1699.2|1698.4|1698.2|32572
1623670800000|2021-06-14 11:40:00|1698.6|1698.4|1698.6|1698.2|1699.6|1699.4|1698.4|1698.2|34124
1623671100000|2021-06-14 11:45:00|1698.4|1698.4|1696.6|1696.2|1698.4|1698.4|1695.4|1695.2|44953
1623671400000|2021-06-14 11:50:00|1696.4|1696.4|1696.2|1696|1697|1696.8|1696|1695.8|28857
1623671700000|2021-06-14 11:55:00|1696|1695.8|1696|1695.8|1696.6|1696.2|1695.4|1695.2|43862
1623672000000|2021-06-14 12:00:00|1695.8|1695.6|1698.4|1698.2|1698.6|1698.4|1695.8|1695.6|17309
1623672300000|2021-06-14 12:05:00|1698.2|1698|1699|1698.8|1699.2|1698.8|1698|1697.8|34287
1623672600000|2021-06-14 12:10:00|1699.2|1699|1700.6|1700.4|1700.6|1700.4|1698.8|1698.6|166907
1623672900000|2021-06-14 12:15:00|1700.8|1700.6|1701.2|1701|1701.4|1701.2|1700|1699.6|77669
1623673200000|2021-06-14 12:20:00|1701|1700.8|1701.2|1701|1701.6|1701.4|1700.6|1700.4|39161
1623673500000|2021-06-14 12:25:00|1701|1700.8|1700.4|1700|1701.2|1701|1699|1698.8|30173
1623673800000|2021-06-14 12:30:00|1700.6|1700.2|1699.6|1699.2|1700.8|1700.6|1698.6|1698.4|55325
1623674100000|2021-06-14 12:35:00|1700|1699.4|1698.8|1698.6|1700|1699.8|1698.2|1698|43738
1623674400000|2021-06-14 12:40:00|1699|1698.8|1701.4|1701.2|1701.8|1701.6|1698.4|1698.2|67112
1623674700000|2021-06-14 12:45:00|1702|1701.4|1699.8|1699.6|1702|1701.6|1699.6|1699.4|49471
1623675000000|2021-06-14 12:50:00|1699.6|1699.4|1699|1698.8|1700.2|1699.8|1698.4|1698|42752
1623675300000|2021-06-14 12:55:00|1699.2|1699|1699.6|1699.2|1700.4|1700.2|1699|1698.8|28852
1623675600000|2021-06-14 13:00:00|1699.4|1699|1698.2|1698|1699.8|1699.6|1698|1697.6|55741
1623675900000|2021-06-14 13:05:00|1698|1697.8|1697|1696.6|1698.2|1698|1696.6|1696.4|51803
1623676200000|2021-06-14 13:10:00|1696.8|1696.8|1695|1694.6|1697.4|1697.2|1694.8|1694.4|78930
1623676500000|2021-06-14 13:15:00|1694.8|1694.4|1695.8|1695.4|1695.8|1695.6|1693.8|1693.4|76607
1623676800000|2021-06-14 13:20:00|1696|1695.6|1695.6|1695.4|1696|1695.8|1694.4|1694.2|65356
1623677100000|2021-06-14 13:25:00|1695.4|1695.2|1696|1695.6|1696.8|1696.6|1695|1694.8|127095
1623677400000|2021-06-14 13:30:00|1695.8|1695.8|1705.4|1704.8|1707|1706.8|1695|1694.8|560636
1623677700000|2021-06-14 13:35:00|1705.2|1705|1703.6|1703.2|1706.8|1706.4|1702.4|1702|158709
1623678000000|2021-06-14 13:40:00|1703.8|1703.4|1707|1706.6|1707|1706.8|1703.6|1703.2|129635
1623678300000|2021-06-14 13:45:00|1706.8|1706.8|1706.8|1706.4|1710|1709.8|1706.4|1706.2|238183
1623678600000|2021-06-14 13:50:00|1706.6|1706.6|1708.2|1708|1709.6|1709.2|1704.2|1703.8|124067
1623678900000|2021-06-14 13:55:00|1708.4|1708.2|1709.2|1709|1710|1709.8|1708.2|1707.8|159267
1623679200000|2021-06-14 14:00:00|1709.4|1709.2|1708.6|1708.2|1710|1709.8|1707.4|1707.2|132465
1623679500000|2021-06-14 14:05:00|1708.8|1708.4|1708.4|1708|1710|1709.8|1708|1707.8|78749
1623679800000|2021-06-14 14:10:00|1708.6|1708.2|1709.2|1709|1709.8|1709.6|1708|1707.6|93830
1623680100000|2021-06-14 14:15:00|1709.4|1709.2|1713|1712.8|1713.6|1713.4|1709.4|1709|354204
1623680400000|2021-06-14 14:20:00|1713.2|1712.6|1714.4|1714.2|1715.8|1715.6|1713|1712.6|205328
1623680700000|2021-06-14 14:25:00|1714.6|1714.4|1716.6|1716.4|1717.4|1717|1713.8|1713.6|169889
1623681000000|2021-06-14 14:30:00|1716.4|1716.2|1717.8|1717.6|1719.4|1719.2|1715.8|1715.6|153213
1623681300000|2021-06-14 14:35:00|1718|1717.8|1719|1718.8|1719.6|1719.4|1717.4|1717.2|122386
1623681600000|2021-06-14 14:40:00|1718.8|1718.6|1719.8|1719.6|1720|1719.8|1718|1717.6|143181
1623681900000|2021-06-14 14:45:00|1720|1719.8|1721|1720.6|1721.4|1721.2|1719.2|1718.8|300401
1623682200000|2021-06-14 14:50:00|1721.2|1720.8|1720.4|1720.2|1722.2|1722|1720.4|1720.2|109679
1623682500000|2021-06-14 14:55:00|1720.6|1720.4|1719.6|1719.4|1721.6|1721.4|1719.4|1719.2|169539
1623682800000|2021-06-14 15:00:00|1719.8|1719.6|1720.2|1720|1720.6|1720.2|1718.2|1718|205433
1623683100000|2021-06-14 15:05:00|1720.4|1720.2|1720|1719.8|1720.6|1720.4|1719|1718.8|178787
1623683400000|2021-06-14 15:10:00|1719.8|1719.6|1716.6|1716.2|1719.8|1719.6|1716|1715.8|209387
1623683700000|2021-06-14 15:15:00|1716.8|1716.4|1715.6|1715.4|1717.4|1717|1715.4|1715.2|178901
1623684000000|2021-06-14 15:20:00|1715.8|1715.6|1716.2|1716|1716.4|1716.2|1715.4|1715.2|77935
1623684300000|2021-06-14 15:25:00|1716.4|1716.2|1713.6|1713.4|1716.4|1716.2|1712.6|1712.2|153220
1623740400000|2021-06-15 07:00:00|1708.2|1706|1704.2|1703.2|1710|1707.2|1701.4|1701|263173
1623740700000|2021-06-15 07:05:00|1704|1703|1697.8|1697.2|1704|1703.2|1697.4|1697|271065
1623741000000|2021-06-15 07:10:00|1698|1697.4|1701.2|1700.6|1701.2|1700.8|1697.8|1697.2|106922
1623741300000|2021-06-15 07:15:00|1701.4|1700.8|1704.2|1703.8|1704.2|1704|1699.4|1699|100344
1623741600000|2021-06-15 07:20:00|1704|1704|1706.8|1706.6|1708.4|1708.2|1702|1701.6|132713
1623741900000|2021-06-15 07:25:00|1706.6|1706.4|1708.8|1708.6|1709|1708.8|1705.8|1705.4|96165
1623742200000|2021-06-15 07:30:00|1709|1708.8|1700.4|1700|1709.4|1709.2|1700.2|1700|134647
1623742500000|2021-06-15 07:35:00|1700.2|1699.8|1701.2|1700.8|1701.2|1700.8|1698|1697.6|142726
1623742800000|2021-06-15 07:40:00|1701|1700.6|1701.8|1701.4|1702.4|1702|1700.2|1700|55977
1623743100000|2021-06-15 07:45:00|1702|1701.6|1704.2|1703.8|1704.8|1704.6|1701.4|1701|68945
1623743400000|2021-06-15 07:50:00|1704|1703.6|1702.4|1701.8|1704|1703.6|1701.6|1701.2|32012
1623743700000|2021-06-15 07:55:00|1702|1702|1702.6|1702|1704.6|1704.2|1701.6|1701.4|61793
1623744000000|2021-06-15 08:00:00|1702.4|1702.2|1702|1701.8|1703|1702.8|1701.4|1701|93437
1623744300000|2021-06-15 08:05:00|1702.2|1702|1702.8|1702.6|1703.4|1703.2|1701.8|1701.6|47188
1623744600000|2021-06-15 08:10:00|1702.6|1702.4|1702.8|1702.6|1703|1702.8|1701.8|1701.6|23545
1623744900000|2021-06-15 08:15:00|1703|1702.8|1700.4|1700|1704|1703.8|1700.2|1700|51977
1623745200000|2021-06-15 08:20:00|1700.2|1700.2|1699.6|1699.4|1700.4|1700.2|1699.4|1699.2|61830
1623745500000|2021-06-15 08:25:00|1699.4|1699.2|1700.6|1700.2|1701.8|1701.4|1699.2|1699|53934
1623745800000|2021-06-15 08:30:00|1700.4|1700.4|1700.4|1700|1701.2|1700.8|1699.6|1699.4|37116
1623746100000|2021-06-15 08:35:00|1700.2|1700.2|1701.4|1701.2|1701.6|1701.4|1700|1699.8|94963
1623746400000|2021-06-15 08:40:00|1701.2|1701|1702.4|1702|1702.6|1702.4|1699|1698.8|130879
1623746700000|2021-06-15 08:45:00|1702.2|1702.2|1701.4|1701.2|1702.4|1702.2|1700.8|1700.4|38523
1623747000000|2021-06-15 08:50:00|1701.6|1701.4|1702.2|1701.8|1702.4|1702.2|1700.8|1700.4|66324
1623747300000|2021-06-15 08:55:00|1702.4|1702|1702.6|1702.4|1702.8|1702.6|1701.6|1701.4|30713
1623747600000|2021-06-15 09:00:00|1702.8|1702.6|1702.6|1702.4|1704|1703.8|1702|1701.8|114351
1623747900000|2021-06-15 09:05:00|1702.8|1702.6|1704.6|1704.4|1704.6|1704.4|1702.2|1702|43199
1623748200000|2021-06-15 09:10:00|1704.8|1704.6|1704.8|1704.4|1706|1705.6|1704.6|1704.2|34653
1623748500000|2021-06-15 09:15:00|1704.6|1704.6|1704|1703.8|1705|1704.8|1703.2|1703|19614
1623748800000|2021-06-15 09:20:00|1703.8|1703.6|1703.6|1703.4|1704|1703.8|1703|1702.6|17352
1623749100000|2021-06-15 09:25:00|1703.8|1703.6|1707|1706.8|1707|1706.8|1703.8|1703.6|62419
1623749400000|2021-06-15 09:30:00|1707.2|1707|1706.6|1706.4|1707.2|1707|1705.4|1705.2|41121
1623749700000|2021-06-15 09:35:00|1706.8|1706.6|1705.2|1705|1706.8|1706.6|1704.8|1704.6|34200
1623750000000|2021-06-15 09:40:00|1705.4|1705.2|1704.6|1704.4|1706.2|1706|1704.4|1704|48557
1623750300000|2021-06-15 09:45:00|1704.4|1704.2|1703.4|1703.2|1705.4|1705.2|1703.4|1703.2|44587
1623750600000|2021-06-15 09:50:00|1703.6|1703|1702.2|1702|1703.6|1703.4|1702|1701.6|35258
1623750900000|2021-06-15 09:55:00|1702|1701.8|1702.2|1702|1702.6|1702.2|1701.6|1701.4|18966
1623751200000|2021-06-15 10:00:00|1702.4|1702.2|1702.2|1701.8|1702.4|1702.2|1701|1700.8|23200
1623751500000|2021-06-15 10:05:00|1702|1702|1700.4|1700.2|1702.2|1702|1700.2|1700|26973
1623751800000|2021-06-15 10:10:00|1700.2|1700|1700.2|1700|1701|1700.8|1699.6|1699.4|43776
1623752100000|2021-06-15 10:15:00|1700.4|1700.2|1700.8|1700.6|1702|1701.6|1700.4|1700.2|15794
1623752400000|2021-06-15 10:20:00|1700.6|1700.4|1700.2|1700|1700.8|1700.6|1699.8|1699.6|62216
1623752700000|2021-06-15 10:25:00|1700.4|1700.2|1700.4|1700.2|1701.2|1701|1699.8|1699.6|110788
1623753000000|2021-06-15 10:30:00|1700.2|1700|1699.6|1699.4|1700.4|1700.2|1699.4|1699.2|33585
1623753300000|2021-06-15 10:35:00|1699.8|1699.6|1702.2|1701.8|1703|1702.6|1699.8|1699.6|73220
1623753600000|2021-06-15 10:40:00|1702|1702|1704.6|1704.2|1705|1704.8|1701.8|1701.6|30994
1623753900000|2021-06-15 10:45:00|1704.4|1704.4|1702.2|1702|1704.6|1704.4|1701.8|1701.4|44706
1623754200000|2021-06-15 10:50:00|1702|1701.8|1701.8|1701.6|1702.6|1702.4|1701.2|1701|46104
1623754500000|2021-06-15 10:55:00|1702|1701.8|1703|1702.8|1703.6|1703.2|1701|1700.8|102908
1623754800000|2021-06-15 11:00:00|1702.8|1702.6|1702.6|1702.4|1703|1702.8|1701.8|1701.6|72546
1623755100000|2021-06-15 11:05:00|1702.4|1702.2|1702.6|1702.4|1703.4|1703.2|1702.2|1702|14783
1623755400000|2021-06-15 11:10:00|1702.4|1702.2|1703.4|1703.2|1703.4|1703.2|1702.4|1702|22057
1623755700000|2021-06-15 11:15:00|1703.2|1703|1703.8|1703.6|1704|1703.8|1702.8|1702.6|51701
1623756000000|2021-06-15 11:20:00|1704|1703.8|1704|1703.6|1705|1704.8|1703.8|1703.4|28215
1623756300000|2021-06-15 11:25:00|1703.8|1703.4|1702.8|1702.4|1705.4|1705.2|1702.6|1702.4|85123
1623756600000|2021-06-15 11:30:00|1702.6|1702.6|1704|1703.8|1704.2|1703.8|1702.4|1702|31635
1623756900000|2021-06-15 11:35:00|1703.8|1703.6|1704.4|1704.2|1705.2|1705|1703.8|1703.6|28325
1623757200000|2021-06-15 11:40:00|1704.6|1704.4|1705.2|1705|1705.8|1705.6|1703.6|1703.4|31650
1623757500000|2021-06-15 11:45:00|1705.4|1705.2|1709.8|1709.4|1710|1709.8|1705.2|1705|183607
1623757800000|2021-06-15 11:50:00|1710|1709.6|1710|1709.8|1710|1709.8|1709|1708.6|80555
1623758100000|2021-06-15 11:55:00|1709.8|1709.6|1710.4|1710.2|1711.2|1711|1709.8|1709.6|87685
1623758400000|2021-06-15 12:00:00|1710.6|1710.4|1710.8|1710.6|1711.4|1711.2|1709.8|1709.6|37876
1623758700000|2021-06-15 12:05:00|1711|1710.8|1711.4|1711.2|1711.8|1711.6|1710|1709.6|56219
1623759000000|2021-06-15 12:10:00|1711.2|1711|1713.2|1713|1713.4|1713.2|1711.2|1711|43257
1623759300000|2021-06-15 12:15:00|1713.4|1713.2|1713.8|1713.6|1714.8|1714.6|1713.2|1713|35420
1623759600000|2021-06-15 12:20:00|1714|1713.8|1716.2|1716|1716.6|1716.4|1713.8|1713.6|90804
1623759900000|2021-06-15 12:25:00|1716.4|1716.2|1715.6|1715.2|1716.4|1716.2|1715.2|1715|62009
1623760200000|2021-06-15 12:30:00|1715.8|1715.4|1718.6|1718.4|1718.6|1718.4|1714.4|1714|59405
1623760500000|2021-06-15 12:35:00|1718.8|1718.6|1715.8|1715.6|1719|1718.8|1715.6|1715.4|50647
1623760800000|2021-06-15 12:40:00|1715.6|1715.4|1716.6|1716.4|1716.6|1716.4|1715.2|1715|46760
1623761100000|2021-06-15 12:45:00|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1715.4|1715.2|32715
1623761400000|2021-06-15 12:50:00|1716.2|1716.2|1716.2|1716|1716.6|1716.2|1715.4|1715|74711
1623761700000|2021-06-15 12:55:00|1716|1715.8|1715.8|1715.6|1717|1716.6|1714.8|1714.6|121409
1623762000000|2021-06-15 13:00:00|1716|1715.8|1717.6|1717.4|1718.4|1718.2|1715.2|1715|70701
1623762300000|2021-06-15 13:05:00|1717.8|1717.2|1716.2|1715.8|1718.4|1718.2|1715.8|1715.6|86931
1623762600000|2021-06-15 13:10:00|1716|1716|1717.8|1717.6|1717.8|1717.6|1716|1715.6|97251
1623762900000|2021-06-15 13:15:00|1718.2|1717.8|1718.4|1718.2|1719.2|1718.8|1717.4|1717.2|59956
1623763200000|2021-06-15 13:20:00|1718.2|1718|1719.2|1718.8|1719.4|1719.2|1717.8|1717.6|61744
1623763500000|2021-06-15 13:25:00|1719|1718.6|1716.4|1716.2|1719.4|1719.2|1715.6|1715.4|92612
1623763800000|2021-06-15 13:30:00|1716.2|1716|1726.2|1726|1732.6|1732.4|1715.6|1715.4|785656
1623764100000|2021-06-15 13:35:00|1726|1725.8|1727.8|1727.4|1730.8|1730.4|1724.4|1724.2|208856
1623764400000|2021-06-15 13:40:00|1727.6|1727.2|1733.4|1733|1735.4|1735.2|1727.6|1727.2|358425
1623764700000|2021-06-15 13:45:00|1733.2|1733.2|1735.6|1735.2|1736.8|1736.4|1730.8|1730.6|226941
1623765000000|2021-06-15 13:50:00|1735.8|1735.4|1732.4|1732|1736|1735.6|1731.6|1731.2|191863
1623765300000|2021-06-15 13:55:00|1732.2|1731.8|1735|1734.6|1735.6|1735.2|1731.2|1730.8|144873
1623765600000|2021-06-15 14:00:00|1735.2|1734.8|1737.4|1737|1737.6|1737.2|1734.4|1734.2|210720
1623765900000|2021-06-15 14:05:00|1737.2|1736.8|1740.8|1740.6|1741.4|1741.2|1737|1736.8|335244
1623766200000|2021-06-15 14:10:00|1741|1740.8|1733.8|1733.4|1741.8|1741.6|1729.6|1729.4|525834
1623766500000|2021-06-15 14:15:00|1733.6|1733.2|1737.2|1736.8|1737.4|1737.2|1733|1732.8|173307
1623766800000|2021-06-15 14:20:00|1737|1737|1739.6|1739.4|1740|1739.8|1736.8|1736.4|238233
1623767100000|2021-06-15 14:25:00|1739.4|1738.8|1732.8|1732.4|1739.4|1739.2|1731.4|1731|594064
1623767400000|2021-06-15 14:30:00|1732.6|1732.6|1737|1736.6|1737.4|1737|1732.4|1732.2|411338
1623767700000|2021-06-15 14:35:00|1736.8|1736.8|1739|1738.8|1739|1738.8|1735.4|1735.2|470769
1623768000000|2021-06-15 14:40:00|1739.2|1739|1732.8|1732.6|1739.4|1739|1732.8|1732.6|233336
1623768300000|2021-06-15 14:45:00|1733|1732.8|1736.6|1736.2|1736.6|1736.2|1732|1731.6|471770
1623768600000|2021-06-15 14:50:00|1736.8|1736.4|1738|1737.6|1738|1737.6|1735.4|1735.2|109116
1623768900000|2021-06-15 14:55:00|1737.8|1737.8|1738.6|1738.4|1740|1739.8|1737.8|1737.6|366150
1623769200000|2021-06-15 15:00:00|1738.4|1738.2|1736.8|1736.4|1738.4|1738.2|1736.2|1735.8|137359
1623769500000|2021-06-15 15:05:00|1737|1736.6|1739.4|1739|1739.8|1739.6|1736.6|1736.2|577942
1623769800000|2021-06-15 15:10:00|1739.2|1738.8|1738.2|1738|1739.2|1739|1737.4|1737.2|128143
1623770100000|2021-06-15 15:15:00|1738|1737.8|1739|1738.8|1739|1738.8|1737.8|1737.6|159133
1623770400000|2021-06-15 15:20:00|1738.8|1738.6|1739.2|1739|1740|1739.8|1738.6|1738.4|249575
1623770700000|2021-06-15 15:25:00|1739.4|1739.2|1738|1737.6|1739.6|1739.2|1737|1736.8|173543
1623826800000|2021-06-16 07:00:00|1742|1740.8|1749|1748.4|1751.4|1750.8|1741.8|1740.8|902305
1623827100000|2021-06-16 07:05:00|1748.8|1748.2|1752.8|1752.4|1754.2|1753.8|1746.4|1746|493616
1623827400000|2021-06-16 07:10:00|1753.2|1752.6|1756.6|1756.2|1759|1758.6|1751.6|1751.2|330252
1623827700000|2021-06-16 07:15:00|1756.8|1756.4|1757|1756.8|1761|1760.8|1755.6|1755.2|321039
1623828000000|2021-06-16 07:20:00|1756.8|1756.6|1755.4|1754.6|1758.8|1758.4|1754|1753.6|145402
1623828300000|2021-06-16 07:25:00|1755|1754.8|1752|1751.2|1756.2|1755.8|1751.4|1751|79980
1623828600000|2021-06-16 07:30:00|1752.2|1751.4|1749.6|1749.2|1752.2|1751.6|1747.6|1747.2|161352
1623828900000|2021-06-16 07:35:00|1749.8|1749.4|1751.4|1751|1751.6|1751.4|1748.2|1748|59193
1623829200000|2021-06-16 07:40:00|1751.6|1751.2|1754|1753.6|1754|1753.6|1751|1750.6|64456
1623829500000|2021-06-16 07:45:00|1753.8|1753.8|1754.4|1754.2|1756|1755.8|1753.2|1752.6|223059
1623829800000|2021-06-16 07:50:00|1754.2|1754|1754.4|1754|1754.8|1754.4|1752|1751.8|82262
1623830100000|2021-06-16 07:55:00|1754.2|1753.8|1751.4|1751|1755|1754.8|1751|1750.6|95177
1623830400000|2021-06-16 08:00:00|1751.2|1750.8|1752.4|1752.2|1753|1752.8|1750.8|1750.4|76638
1623830700000|2021-06-16 08:05:00|1752.2|1752|1749.2|1748.8|1752.4|1752.2|1748.2|1748|104853
1623831000000|2021-06-16 08:10:00|1749.4|1749|1747.8|1747.4|1750|1749.6|1746.8|1746.6|51997
1623831300000|2021-06-16 08:15:00|1747.6|1747.2|1748|1747.8|1749.2|1749|1747|1746.8|55332
1623831600000|2021-06-16 08:20:00|1747.8|1747.6|1746.4|1746|1748.2|1748|1746.2|1746|71280
1623831900000|2021-06-16 08:25:00|1746.6|1746.2|1740.6|1740.2|1747.2|1747|1739.8|1739.2|52538
1623832200000|2021-06-16 08:30:00|1740.8|1740.4|1741.4|1741|1742.4|1742|1739.8|1739.4|56113
1623832500000|2021-06-16 08:35:00|1741.6|1741.2|1744.6|1744.2|1744.6|1744.4|1741.6|1741.2|101643
1623832800000|2021-06-16 08:40:00|1744.8|1744.4|1742.8|1742.6|1745.4|1745.2|1742.4|1742.2|56533
1623833100000|2021-06-16 08:45:00|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1740.8|1740.6|62159
1623833400000|2021-06-16 08:50:00|1742.2|1742.2|1740.8|1740.6|1743|1742.8|1740.6|1740.4|35324
1623833700000|2021-06-16 08:55:00|1741|1740.8|1743.2|1743|1744.2|1744|1741|1740.8|66386
1623834000000|2021-06-16 09:00:00|1743|1742.8|1745.2|1745|1746.6|1746.4|1743|1742.8|60243
1623834300000|2021-06-16 09:05:00|1745.4|1745.2|1742.8|1742.6|1745.8|1745.6|1742.8|1742.6|48472
1623834600000|2021-06-16 09:10:00|1742.6|1742.4|1741.8|1741.6|1742.8|1742.6|1740.2|1740|83573
1623834900000|2021-06-16 09:15:00|1741.6|1741.4|1742.4|1742.2|1743.2|1743|1741.2|1741|75097
1623835200000|2021-06-16 09:20:00|1742.6|1742.4|1742|1741.6|1743|1742.6|1740.2|1740|72899
1623835500000|2021-06-16 09:25:00|1741.8|1741.4|1741|1740.6|1741.8|1741.4|1739.4|1739.2|86090
1623835800000|2021-06-16 09:30:00|1740.8|1740.8|1742.4|1742.2|1742.6|1742.4|1740.8|1740.6|37001
1623836100000|2021-06-16 09:35:00|1742.2|1742|1743.2|1742.8|1743.6|1743.4|1742.2|1742|53543
1623836400000|2021-06-16 09:40:00|1743|1743|1744.6|1744.2|1745|1744.8|1742.8|1742.6|55660
1623836700000|2021-06-16 09:45:00|1744.4|1744|1743.4|1743.2|1744.6|1744.2|1743.4|1743.2|16868
1623837000000|2021-06-16 09:50:00|1743.2|1743|1744.2|1744|1744.4|1744.2|1742.8|1742.6|41600
1623837300000|2021-06-16 09:55:00|1744.4|1743.8|1744.6|1744.4|1745.2|1745|1744|1743.8|66265
1623837600000|2021-06-16 10:00:00|1744.8|1744.6|1745.6|1745.4|1745.6|1745.4|1744.6|1744.4|30272
1623837900000|2021-06-16 10:05:00|1745.4|1745.2|1744.2|1743.8|1745.4|1745.2|1743.8|1743.6|70447
1623838200000|2021-06-16 10:10:00|1744.4|1744.2|1742.8|1742.4|1744.4|1744.2|1742.4|1742.2|52322
1623838500000|2021-06-16 10:15:00|1742.6|1742.2|1741.6|1741.4|1743|1742.8|1740.8|1740.4|115586
1623838800000|2021-06-16 10:20:00|1741.4|1741.2|1740.6|1740.4|1742.2|1741.8|1739.6|1739.4|94148
1623839100000|2021-06-16 10:25:00|1740.8|1740.6|1741.4|1741.2|1742|1741.6|1740.8|1740.6|10476
1623839400000|2021-06-16 10:30:00|1741.6|1741.4|1742.6|1742.2|1743|1742.6|1741.4|1741.2|22479
1623839700000|2021-06-16 10:35:00|1742.8|1742.4|1742.8|1742.6|1743.2|1743|1742.2|1742|22818
1623840000000|2021-06-16 10:40:00|1743|1742.8|1742.4|1742|1743.2|1743|1742|1741.8|28202
1623840300000|2021-06-16 10:45:00|1742.2|1742.2|1742.4|1742.2|1742.6|1742.4|1741.2|1741|51993
1623840600000|2021-06-16 10:50:00|1742.6|1742.4|1743.4|1743|1743.8|1743.6|1741.8|1741.4|32537
1623840900000|2021-06-16 10:55:00|1743.2|1742.8|1742.2|1742|1743.4|1743.2|1742|1741.8|52708
1623841200000|2021-06-16 11:00:00|1742.4|1742.2|1742.4|1742.2|1742.8|1742.6|1742|1741.8|76532
1623841500000|2021-06-16 11:05:00|1742.2|1742|1740.8|1740.6|1742.2|1742|1740.6|1740.4|46531
1623841800000|2021-06-16 11:10:00|1740.6|1740.4|1741.4|1741.2|1742|1741.6|1740|1739.8|103683
1623842100000|2021-06-16 11:15:00|1741.2|1741|1741.8|1741.6|1742.2|1742|1741|1740.8|40012
1623842400000|2021-06-16 11:20:00|1742|1741.8|1743.4|1743.2|1743.6|1743.4|1741.8|1741.6|48734
1623842700000|2021-06-16 11:25:00|1743.6|1743.4|1744.4|1744.2|1745|1744.8|1743.4|1743.2|82308
1623843000000|2021-06-16 11:30:00|1744.6|1744.4|1743.2|1742.8|1744.6|1744.4|1742.8|1742.6|11046
1623843300000|2021-06-16 11:35:00|1743|1742.6|1743.8|1743.6|1744|1743.6|1742.2|1742|34599
1623843600000|2021-06-16 11:40:00|1744|1743.8|1744.2|1744|1744.8|1744.4|1743.6|1743.4|15770
1623843900000|2021-06-16 11:45:00|1744|1743.8|1744|1743.8|1744.6|1744.2|1743.8|1743.6|8833
1623844200000|2021-06-16 11:50:00|1744.2|1744|1744.2|1744|1745|1744.8|1743.6|1743.2|21642
1623844500000|2021-06-16 11:55:00|1744|1743.8|1743.6|1743.4|1744.6|1744.4|1743.6|1743.2|8742
1623844800000|2021-06-16 12:00:00|1743.8|1743.6|1743.2|1743|1744.6|1744.4|1743.2|1743|22129
1623845100000|2021-06-16 12:05:00|1743|1742.8|1742.2|1741.8|1743.8|1743.4|1741.2|1741|36846
1623845400000|2021-06-16 12:10:00|1742.4|1742|1742.6|1742.2|1742.6|1742.4|1741.2|1741|18331
1623845700000|2021-06-16 12:15:00|1742.4|1742|1742.8|1742.4|1743.6|1743.4|1742|1741.8|40284
1623846000000|2021-06-16 12:20:00|1742.6|1742.6|1742.6|1742.4|1743.6|1743.4|1742.4|1742|12164
1623846300000|2021-06-16 12:25:00|1742.4|1742.2|1741.8|1741.4|1743|1742.8|1741.8|1741.4|31443
1623846600000|2021-06-16 12:30:00|1741.6|1741.6|1740.8|1740.6|1742.4|1742|1740.8|1740.6|20745
1623846900000|2021-06-16 12:35:00|1741|1740.8|1741.2|1740.8|1742.4|1742|1740.6|1740.2|33556
1623847200000|2021-06-16 12:40:00|1741|1740.6|1737.8|1737.6|1741.4|1741.2|1737.6|1737.4|60165
1623847500000|2021-06-16 12:45:00|1737.6|1737.4|1736.2|1735.8|1737.6|1737.4|1735|1734.8|51325
1623847800000|2021-06-16 12:50:00|1736.4|1736|1735.8|1735.4|1736.8|1736.6|1735.4|1735.2|56045
1623848100000|2021-06-16 12:55:00|1735.6|1735.6|1736|1735.6|1736.6|1736.4|1735.4|1735|42964
1623848400000|2021-06-16 13:00:00|1735.8|1735.4|1735.6|1735.2|1736.4|1736.2|1734.8|1734.6|75973
1623848700000|2021-06-16 13:05:00|1735.4|1735.4|1737.4|1737.2|1737.6|1737.4|1735.4|1735.2|81851
1623849000000|2021-06-16 13:10:00|1737.6|1737.4|1737.8|1737.4|1738.8|1738.6|1737.4|1737|28522
1623849300000|2021-06-16 13:15:00|1737.6|1737.2|1738|1737.8|1738.4|1738.2|1736.8|1736.4|51366
1623849600000|2021-06-16 13:20:00|1738.2|1738|1738.6|1738.4|1738.8|1738.4|1737.4|1737.2|32735
1623849900000|2021-06-16 13:25:00|1738.8|1738.6|1739.8|1739.4|1740|1739.8|1738.4|1738|52077
1623850200000|2021-06-16 13:30:00|1740|1739.6|1738.6|1738.4|1742.8|1742.4|1737.2|1736.8|172712
1623850500000|2021-06-16 13:35:00|1738.8|1738.6|1735.2|1734.8|1741|1740.8|1734.6|1734.2|142669
1623850800000|2021-06-16 13:40:00|1735|1735|1735|1734.6|1736.6|1736.4|1733.6|1733.4|116963
1623851100000|2021-06-16 13:45:00|1734.8|1734.4|1733|1732.6|1735.8|1735.6|1732.6|1732.4|115077
1623851400000|2021-06-16 13:50:00|1733.2|1732.8|1736.8|1736.2|1737.4|1737|1732.4|1732.2|107076
1623851700000|2021-06-16 13:55:00|1737|1736.4|1734.8|1734.6|1738.4|1738.2|1732.6|1732.2|122190
1623852000000|2021-06-16 14:00:00|1735|1734.8|1728.6|1728.2|1735.8|1735.4|1728.2|1728|155208
1623852300000|2021-06-16 14:05:00|1728.8|1728.4|1729.2|1728.6|1730.4|1730|1728|1727.6|53813
1623852600000|2021-06-16 14:10:00|1729|1728.8|1724.4|1724.2|1731.6|1731.2|1724.4|1724|152750
1623852900000|2021-06-16 14:15:00|1724.2|1724|1727.4|1727.2|1728.2|1727.6|1723.8|1723.6|96248
1623853200000|2021-06-16 14:20:00|1727.2|1727|1725.4|1725.2|1728.4|1728.2|1725.4|1725|86893
1623853500000|2021-06-16 14:25:00|1725.2|1725|1725.6|1725.2|1726.6|1726.2|1724.8|1724.4|79081
1623853800000|2021-06-16 14:30:00|1725.8|1725.6|1730.4|1730|1731|1730.6|1725.6|1725.4|143067
1623854100000|2021-06-16 14:35:00|1730.2|1729.8|1734|1733.6|1734|1733.8|1730|1729.6|102435
1623854400000|2021-06-16 14:40:00|1734.2|1733.8|1734.2|1733.8|1735.2|1735|1733.6|1733.4|131280
1623854700000|2021-06-16 14:45:00|1734|1734|1735.6|1735.4|1736|1735.6|1733|1732.6|87910
1623855000000|2021-06-16 14:50:00|1735.8|1735.6|1732.6|1732.4|1736.2|1735.8|1731.2|1731|109582
1623855300000|2021-06-16 14:55:00|1732.8|1732.6|1732.4|1732|1733.6|1733.2|1731|1730.8|80102
1623855600000|2021-06-16 15:00:00|1732.6|1732.2|1735|1734.4|1735.2|1734.8|1731.6|1731.4|92353
1623855900000|2021-06-16 15:05:00|1734.8|1734.6|1732|1731.8|1735|1734.8|1731.8|1731.6|107275
1623856200000|2021-06-16 15:10:00|1732.2|1731.6|1732|1731.6|1732.8|1732.4|1730.2|1730|232130
1623856500000|2021-06-16 15:15:00|1732.2|1731.8|1732.4|1732.2|1733|1732.8|1730.8|1730.6|129619
1623856800000|2021-06-16 15:20:00|1732.6|1732.4|1731.2|1731|1733|1732.6|1730.8|1730.6|135921
1623857100000|2021-06-16 15:25:00|1731|1730.8|1730.4|1730|1731.2|1731|1729.8|1729.4|113713
1623913200000|2021-06-17 07:00:00|1725|1724.8|1726.2|1725.8|1734.4|1733.4|1723|1722|183291
1623913500000|2021-06-17 07:05:00|1726.4|1726|1730.4|1729.8|1731.6|1730.8|1723.4|1723|92184
1623913800000|2021-06-17 07:10:00|1730.2|1729.4|1736.8|1736.2|1737.8|1737.2|1728.4|1727.8|115607
1623914100000|2021-06-17 07:15:00|1737|1736.4|1742.2|1741.4|1744|1743.4|1737|1736.2|166467
1623914400000|2021-06-17 07:20:00|1742|1741.6|1741|1740.6|1743|1742.4|1738.4|1737.8|81135
1623914700000|2021-06-17 07:25:00|1740.8|1740.8|1742|1741.6|1743.6|1743.2|1740.8|1740.6|64401
1623915000000|2021-06-17 07:30:00|1742.2|1741.8|1744.6|1744.2|1744.6|1744.4|1741.6|1741|47527
1623915300000|2021-06-17 07:35:00|1744.4|1744|1742.2|1741.8|1744.6|1744|1741.8|1741.4|62340
1623915600000|2021-06-17 07:40:00|1742|1741.4|1742.2|1741.8|1743.4|1742.8|1741|1740.6|47410
1623915900000|2021-06-17 07:45:00|1742.4|1742|1746.8|1746.6|1747.8|1747.4|1742.4|1742|99144
1623916200000|2021-06-17 07:50:00|1746.6|1746.4|1746.4|1746|1747.4|1747.2|1744.4|1744|111090
1623916500000|2021-06-17 07:55:00|1746.6|1746.2|1747.4|1747|1747.8|1747.6|1745.6|1745.2|56186
1623916800000|2021-06-17 08:00:00|1747.6|1747.2|1752.8|1752.6|1753.4|1753.2|1746|1745.8|178487
1623917100000|2021-06-17 08:05:00|1752.6|1752.4|1753.4|1753|1754|1753.6|1750.2|1750|188340
1623917400000|2021-06-17 08:10:00|1753.2|1752.8|1754.6|1754.2|1754.6|1754.4|1752.2|1752|116994
1623917700000|2021-06-17 08:15:00|1754.4|1754|1746|1745.4|1754.8|1754.6|1744.8|1744.6|84073
1623918000000|2021-06-17 08:20:00|1745.8|1745.6|1749.8|1749.4|1749.8|1749.6|1745.6|1745.4|25824
1623918300000|2021-06-17 08:25:00|1749.6|1749.6|1748.6|1748.4|1751|1750.8|1748|1747.6|43020
1623918600000|2021-06-17 08:30:00|1748.8|1748.6|1749.4|1749|1751.2|1751|1747.8|1747.6|130998
1623918900000|2021-06-17 08:35:00|1749.2|1748.8|1738.2|1737.8|1749.2|1749|1736.8|1736.6|169740
1623919200000|2021-06-17 08:40:00|1738|1737.6|1739|1738.6|1740.2|1740|1737|1736.2|55580
1623919500000|2021-06-17 08:45:00|1739.2|1738.8|1737.8|1737.2|1739.4|1739|1736.8|1736.6|90180
1623919800000|2021-06-17 08:50:00|1737.6|1737|1738.8|1738.4|1739.6|1739.2|1736.2|1735.8|78482
1623920100000|2021-06-17 08:55:00|1738.6|1738.2|1740.8|1740.4|1741.2|1740.8|1738.4|1738|55850
1623920400000|2021-06-17 09:00:00|1740.6|1740.6|1742.2|1741.8|1744.2|1744|1740.6|1740|68354
1623920700000|2021-06-17 09:05:00|1742.4|1742|1743.2|1742.6|1744|1743.6|1742.2|1742|18709
1623921000000|2021-06-17 09:10:00|1743.4|1742.8|1745|1744.6|1746.6|1746.4|1743.4|1742.6|32188
1623921300000|2021-06-17 09:15:00|1745.2|1744.8|1747.8|1747.2|1747.8|1747.4|1745.2|1744.8|50781
1623921600000|2021-06-17 09:20:00|1747.6|1747|1748|1747.6|1748.6|1748.4|1746.2|1745.8|27795
1623921900000|2021-06-17 09:25:00|1748.2|1747.8|1748.6|1748.2|1749|1748.8|1747.8|1747.4|20864
1623922200000|2021-06-17 09:30:00|1748.4|1748|1749.6|1749.4|1750|1749.8|1748.2|1747.8|23324
1623922500000|2021-06-17 09:35:00|1749.8|1749.6|1747.8|1747.4|1750|1749.8|1747.8|1747.4|19988
1623922800000|2021-06-17 09:40:00|1747.6|1747.2|1748.4|1748|1749|1748.6|1747.2|1746.8|21549
1623923100000|2021-06-17 09:45:00|1748.2|1747.8|1749.8|1749.4|1750|1749.8|1748.2|1747.8|43590
1623923400000|2021-06-17 09:50:00|1750|1749.6|1748.6|1748.2|1750.6|1750.4|1748.6|1748.2|94487
1623923700000|2021-06-17 09:55:00|1748.8|1748.4|1748.4|1747.8|1749.6|1749.2|1747.2|1747|53669
1623924000000|2021-06-17 10:00:00|1748.6|1748|1749.8|1749.4|1750|1749.6|1748.6|1748|19455
1623924300000|2021-06-17 10:05:00|1749.6|1749.2|1748.8|1748.4|1750.4|1750.2|1748.8|1748.4|28421
1623924600000|2021-06-17 10:10:00|1748.6|1748|1750|1749.6|1750.2|1749.8|1748.2|1748|32140
1623924900000|2021-06-17 10:15:00|1749.8|1749.4|1750|1749.6|1750.4|1750.2|1749.2|1749|80459
1623925200000|2021-06-17 10:20:00|1749.8|1749.4|1749.6|1749.2|1751.2|1751|1749|1748.8|101823
1623925500000|2021-06-17 10:25:00|1749.4|1749.4|1750.2|1750|1750.2|1750|1749.4|1749.4|27731
1623925800000|2021-06-17 10:30:00|1750|1749.8|1747.8|1747.4|1750.2|1750|1747.8|1747.4|10493
1623926100000|2021-06-17 10:35:00|1747.6|1747.6|1748|1747.8|1748.4|1748.2|1746.4|1746.2|68322
1623926400000|2021-06-17 10:40:00|1747.8|1747.6|1748.8|1748.6|1750|1749.6|1747.8|1747.6|21355
1623926700000|2021-06-17 10:45:00|1748.6|1748.4|1748.6|1748.2|1749|1748.8|1748|1747.8|16048
1623927000000|2021-06-17 10:50:00|1748.4|1748|1748.2|1747.8|1748.8|1748.6|1748|1747.6|8059
1623927300000|2021-06-17 10:55:00|1748.4|1748|1747.6|1747.2|1748.4|1748.2|1747.2|1746.8|15791
1623927600000|2021-06-17 11:00:00|1747.4|1747.4|1748.4|1748|1748.6|1748.4|1746.8|1746.6|20500
1623927900000|2021-06-17 11:05:00|1748.2|1748.2|1749.6|1749.2|1749.8|1749.4|1748.2|1748|13433
1623928200000|2021-06-17 11:10:00|1749.8|1749.6|1749.4|1749|1750|1749.8|1748.8|1748.6|34657
1623928500000|2021-06-17 11:15:00|1749.2|1748.6|1750.2|1750|1750.6|1750.4|1748|1747.8|151446
1623928800000|2021-06-17 11:20:00|1750.4|1750.2|1753.8|1753.4|1754.4|1754|1750.2|1750|241530
1623929100000|2021-06-17 11:25:00|1753.6|1753.2|1755.6|1755.2|1756|1755.6|1753.2|1753|228398
1623929400000|2021-06-17 11:30:00|1755.4|1755|1756|1755.6|1756.2|1756|1754.4|1754.2|68685
1623929700000|2021-06-17 11:35:00|1755.8|1755.4|1756.6|1756.2|1756.6|1756.4|1755|1754.6|47665
1623930000000|2021-06-17 11:40:00|1756.4|1756|1755.6|1755.2|1756.6|1756.4|1754.6|1754.2|39930
1623930300000|2021-06-17 11:45:00|1755.4|1755.4|1754.6|1754.2|1755.6|1755.4|1753.8|1753.4|17281
1623930600000|2021-06-17 11:50:00|1754.4|1754.4|1754.4|1754.2|1754.8|1754.6|1753.4|1753|50737
1623930900000|2021-06-17 11:55:00|1754.2|1754|1752.4|1752|1754.4|1754.2|1751.8|1751.4|112607
1623931200000|2021-06-17 12:00:00|1752.6|1752.2|1753.4|1753.2|1754.2|1754|1752.2|1752|40050
1623931500000|2021-06-17 12:05:00|1753.2|1753|1754.2|1753.6|1754.4|1754.2|1753.2|1753|19541
1623931800000|2021-06-17 12:10:00|1754.4|1753.8|1754.4|1754.2|1755.6|1755.2|1754.4|1753.8|33406
1623932100000|2021-06-17 12:15:00|1754.6|1754.4|1753.4|1753|1754.8|1754.6|1752.8|1752.6|28325
1623932400000|2021-06-17 12:20:00|1753.2|1752|1749|1748.6|1753.4|1752.4|1749|1748.6|58202
1623932700000|2021-06-17 12:25:00|1749.2|1748.8|1750|1749.4|1750|1749.8|1748.2|1747.8|35231
1623933000000|2021-06-17 12:30:00|1749.8|1749|1750.4|1749.8|1750.6|1750.2|1748.4|1748|29066
1623933300000|2021-06-17 12:35:00|1750.2|1750|1750.4|1750.2|1750.6|1750.2|1748|1747.6|33987
1623933600000|2021-06-17 12:40:00|1750.6|1750.4|1751|1750.6|1751.2|1751|1749.4|1749|41191
1623933900000|2021-06-17 12:45:00|1750.8|1750.4|1751.6|1751.4|1752.2|1752|1749.8|1749.6|32267
1623934200000|2021-06-17 12:50:00|1751.4|1751.2|1749.6|1749.2|1751.8|1751.6|1749.2|1749|36475
1623934500000|2021-06-17 12:55:00|1749.8|1749.4|1750.2|1750|1750.4|1750.2|1748.6|1748.4|56947
1623934800000|2021-06-17 13:00:00|1750.4|1750.2|1754.8|1754.6|1755.4|1755.2|1749.8|1749.6|149417
1623935100000|2021-06-17 13:05:00|1754.6|1754.4|1755.2|1754.8|1755.8|1755.4|1753.8|1753.6|60999
1623935400000|2021-06-17 13:10:00|1755|1754.6|1756.6|1756.2|1757.2|1757|1754.2|1754|105490
1623935700000|2021-06-17 13:15:00|1756.4|1756|1757.4|1757|1757.8|1757.4|1756.2|1756|62402
1623936000000|2021-06-17 13:20:00|1757.2|1757.2|1756.2|1756|1758|1757.8|1755.6|1755.4|64741
1623936300000|2021-06-17 13:25:00|1756|1755.8|1754.4|1754.2|1757.2|1757|1754.2|1754|106866
1623936600000|2021-06-17 13:30:00|1754.6|1754.4|1759.8|1759.4|1761|1760.8|1751.2|1751|504851
1623936900000|2021-06-17 13:35:00|1759.4|1759.2|1768.6|1768.2|1768.8|1768.4|1759.2|1759|424924
1623937200000|2021-06-17 13:40:00|1768.8|1768|1764.8|1764.4|1768.8|1768.4|1761|1760.6|245055
1623937500000|2021-06-17 13:45:00|1765|1764.6|1757.6|1757.2|1765.6|1765.4|1755.6|1755.4|239649
1623937800000|2021-06-17 13:50:00|1757.4|1757|1756|1755.4|1759.4|1759.2|1754.2|1753.8|121009
1623938100000|2021-06-17 13:55:00|1756.2|1755.6|1755|1754.4|1756.4|1755.8|1752|1751.8|130087
1623938400000|2021-06-17 14:00:00|1755.2|1754.2|1753|1752.6|1758.4|1757.8|1746|1745.6|247170
1623938700000|2021-06-17 14:05:00|1753.2|1752.8|1751.2|1751|1756|1755.8|1751|1750.6|147936
1623939000000|2021-06-17 14:10:00|1751|1750.8|1752.4|1752|1753.6|1753.2|1748.2|1748|224520
1623939300000|2021-06-17 14:15:00|1752.2|1751.8|1752.4|1752|1753.2|1753|1750.6|1750.2|182292
1623939600000|2021-06-17 14:20:00|1752.2|1752.2|1753.8|1753.4|1753.8|1753.4|1748.8|1748.4|147727
1623939900000|2021-06-17 14:25:00|1753.6|1753|1751.8|1751.2|1753.8|1753.2|1750.2|1750|193681
1623940200000|2021-06-17 14:30:00|1751.6|1751.4|1749.6|1749.2|1752.6|1752.2|1747.6|1747.2|238197
1623940500000|2021-06-17 14:35:00|1749.8|1749.4|1748|1747.6|1749.8|1749.4|1746.2|1745.8|212657
1623940800000|2021-06-17 14:40:00|1748.2|1747.8|1748.4|1748|1751|1750.6|1747.6|1747.4|172431
1623941100000|2021-06-17 14:45:00|1748.6|1748.2|1746|1745.8|1750.4|1750|1746|1745.6|181627
1623941400000|2021-06-17 14:50:00|1746.2|1745.6|1745.2|1745|1747.8|1747.4|1744.4|1744.2|223403
1623941700000|2021-06-17 14:55:00|1745|1744.8|1743.6|1743.2|1745.8|1745.6|1742.6|1742.4|160053
1623942000000|2021-06-17 15:00:00|1743.4|1743.4|1739.6|1739.2|1743.8|1743.6|1739.4|1739.2|227158
1623942300000|2021-06-17 15:05:00|1739.8|1739.4|1736.8|1736.4|1740|1739.8|1736.4|1736.2|218607
1623942600000|2021-06-17 15:10:00|1737|1736.6|1730.8|1730.4|1737.6|1737.2|1730|1729.8|320136
1623942900000|2021-06-17 15:15:00|1731|1730.6|1729.8|1729.4|1731.6|1731.2|1727.2|1727|222396
1623943200000|2021-06-17 15:20:00|1729.6|1729.2|1726|1725.6|1731.2|1730.8|1725.8|1725.4|307653
1623943500000|2021-06-17 15:25:00|1725.8|1725.8|1725.4|1724.6|1727.8|1727.6|1724|1723.8|337919
1623999600000|2021-06-18 07:00:00|1720.2|1720|1718.8|1718.2|1720.4|1720.2|1714.8|1714.2|399540
1623999900000|2021-06-18 07:05:00|1719|1718|1717.8|1717|1724|1723.4|1716.6|1716.2|139533
1624000200000|2021-06-18 07:10:00|1717.6|1716.8|1712.2|1711.8|1717.6|1716.8|1711|1710.6|247704
1624000500000|2021-06-18 07:15:00|1712|1711.6|1717.4|1717|1717.6|1717.4|1709.8|1709.2|229542
1624000800000|2021-06-18 07:20:00|1717.6|1717.2|1720.4|1720.2|1721.6|1721.2|1716.8|1716.6|114900
1624001100000|2021-06-18 07:25:00|1720.6|1720.4|1717.2|1716.8|1721.4|1721.2|1716.6|1716.2|82683
1624001400000|2021-06-18 07:30:00|1717.4|1716.6|1712.4|1712.2|1717.4|1716.6|1712.4|1712|99064
1624001700000|2021-06-18 07:35:00|1712.6|1712|1712.2|1712|1716.2|1715.8|1711.6|1711.4|109127
1624002000000|2021-06-18 07:40:00|1712|1711.8|1711|1710.6|1712.2|1711.8|1709|1708.6|124042
1624002300000|2021-06-18 07:45:00|1710.8|1710.4|1707.8|1707.4|1711|1710.4|1707.6|1707.2|187814
1624002600000|2021-06-18 07:50:00|1707.6|1707.2|1706.6|1706.4|1709.4|1709|1706.2|1706|101969
1624002900000|2021-06-18 07:55:00|1706.8|1706.6|1708|1707.6|1709|1708.8|1706.4|1706.2|151977
1624003200000|2021-06-18 08:00:00|1707.8|1707.8|1707.8|1707.6|1708.4|1708.2|1706.2|1706|77224
1624003500000|2021-06-18 08:05:00|1707.6|1707.4|1707|1706.6|1707.8|1707.6|1705.8|1705.4|69015
1624003800000|2021-06-18 08:10:00|1707.2|1706.8|1707.6|1707.4|1708|1707.6|1705.6|1705.4|152450
1624004100000|2021-06-18 08:15:00|1707.4|1707.2|1705.2|1705|1707.4|1707.2|1705.2|1705|89591
1624004400000|2021-06-18 08:20:00|1705|1704.8|1702.6|1702.4|1705.6|1705.4|1702.2|1701.8|100114
1624004700000|2021-06-18 08:25:00|1702.8|1702.6|1702.2|1702|1704|1703.8|1700.8|1700.6|114736
1624005000000|2021-06-18 08:30:00|1702|1701.8|1698.8|1698.6|1702.4|1702|1698.2|1698|142717
1624005300000|2021-06-18 08:35:00|1699|1698.8|1696.8|1696.6|1699|1698.8|1696.6|1696.4|118511
1624005600000|2021-06-18 08:40:00|1696.6|1696.4|1692|1691.6|1697.4|1697|1691.6|1691.4|93181
1624005900000|2021-06-18 08:45:00|1692.2|1691.8|1691.6|1691.4|1692.8|1692.6|1691|1690.8|109519
1624006200000|2021-06-18 08:50:00|1691.4|1691.2|1689.4|1689.2|1692.6|1692.2|1688.6|1688.2|141122
1624006500000|2021-06-18 08:55:00|1689.6|1689.4|1689.2|1689|1690.8|1690.6|1688|1687.6|152715
1624006800000|2021-06-18 09:00:00|1689.4|1689.2|1689.4|1689|1691.2|1691|1689.2|1689|93284
1624007100000|2021-06-18 09:05:00|1689.2|1689.2|1693.6|1693.4|1694.8|1694.6|1689|1688.8|112754
1624007400000|2021-06-18 09:10:00|1693.4|1693.2|1693|1692.8|1693.4|1693.2|1691.6|1691.2|118426
1624007700000|2021-06-18 09:15:00|1692.8|1692.6|1688.6|1688.4|1693.4|1693.2|1688|1687.8|88255
1624008000000|2021-06-18 09:20:00|1688.4|1688.2|1688.6|1688.4|1689.6|1689.4|1687.8|1687.6|61961
1624008300000|2021-06-18 09:25:00|1688.8|1688.6|1689.8|1689.6|1690.4|1690.2|1688.8|1688.6|35819
1624008600000|2021-06-18 09:30:00|1690|1689.8|1689.8|1689.6|1690.4|1690|1688|1687.8|47010
1624008900000|2021-06-18 09:35:00|1690|1689.8|1690.4|1690.2|1690.8|1690.6|1689.2|1689|84518
1624009200000|2021-06-18 09:40:00|1690.6|1690.4|1690.8|1690.6|1692.4|1692.2|1690|1689.6|92511
1624009500000|2021-06-18 09:45:00|1690.6|1690.4|1690.4|1690.2|1691|1690.8|1689.8|1689.4|66477
1624009800000|2021-06-18 09:50:00|1690.2|1690|1682.2|1682|1690.2|1690|1679|1678.6|1256164
1624010100000|2021-06-18 09:55:00|1682.4|1681.6|1685|1684.8|1685|1684.8|1680.4|1680.2|888230
1624010400000|2021-06-18 10:00:00|1685.2|1684.6|1677.2|1676.8|1686|1685.8|1677|1676.8|165828
1624010700000|2021-06-18 10:05:00|1677.4|1677|1678.8|1678.4|1678.8|1678.6|1675.2|1674.8|119830
1624011000000|2021-06-18 10:10:00|1678.6|1678.2|1676|1675.8|1678.6|1678.2|1675.2|1675|80393
1624011300000|2021-06-18 10:15:00|1675.8|1675.6|1677.6|1677.4|1677.6|1677.4|1674.8|1674.6|122431
1624011600000|2021-06-18 10:20:00|1677.8|1677.6|1678|1677.8|1679.2|1679|1676|1675.8|104741
1624011900000|2021-06-18 10:25:00|1678.2|1678|1683|1682.6|1683.2|1682.8|1677|1676.8|100733
1624012200000|2021-06-18 10:30:00|1682.8|1682.8|1684.4|1684.2|1685.2|1684.8|1681.2|1680.8|165932
1624012500000|2021-06-18 10:35:00|1684.6|1684.4|1687.8|1687.4|1687.8|1687.6|1682.4|1682|152980
1624012800000|2021-06-18 10:40:00|1687.6|1687.6|1683.4|1683|1687.8|1687.6|1683|1682.6|107661
1624013100000|2021-06-18 10:45:00|1683.2|1683.2|1682.4|1682.2|1683.4|1683.2|1682.2|1681.8|265549
1624013400000|2021-06-18 10:50:00|1682.6|1682.4|1677.4|1677.2|1683|1682.8|1677.2|1677|144251
1624013700000|2021-06-18 10:55:00|1677.2|1677|1678.4|1678|1679|1678.6|1676.8|1676.6|77062
1624014000000|2021-06-18 11:00:00|1678.2|1677.8|1676.4|1676|1680.4|1680.2|1675.4|1675.2|96632
1624014300000|2021-06-18 11:05:00|1676.6|1676.2|1673.8|1673.6|1677.8|1677.4|1673.8|1673.6|89499
1624014600000|2021-06-18 11:10:00|1673.6|1673.4|1676|1675.8|1676|1675.8|1673.4|1673.2|75196
1624014900000|2021-06-18 11:15:00|1675.8|1675.6|1673.2|1673|1675.8|1675.6|1672.8|1672.4|71291
1624015200000|2021-06-18 11:20:00|1673|1672.8|1672.6|1672.2|1673.4|1673.2|1671.8|1671.6|109926
1624015500000|2021-06-18 11:25:00|1672.4|1672.4|1676|1675.8|1676.6|1676.2|1672.2|1672|73134
1624015800000|2021-06-18 11:30:00|1675.8|1675.6|1673.8|1673.6|1677|1676.8|1673|1672.8|98247
1624016100000|2021-06-18 11:35:00|1673.6|1673.4|1672.6|1672.2|1674.6|1674.2|1672|1671.6|53585
1624016400000|2021-06-18 11:40:00|1672.8|1672.4|1670.8|1670.6|1672.8|1672.6|1670.2|1670|111336
1624016700000|2021-06-18 11:45:00|1671|1670.8|1670.8|1670.4|1671.2|1671|1669.6|1669.4|199554
1624017000000|2021-06-18 11:50:00|1671|1670.6|1669.4|1669|1671.4|1671.2|1668.8|1668.6|143601
1624017300000|2021-06-18 11:55:00|1669.6|1669.2|1669.2|1669|1670.6|1670.2|1668.4|1668.2|88653
1624017600000|2021-06-18 12:00:00|1669|1668.8|1663.4|1663|1669|1668.8|1662.8|1662.6|272290
1624017900000|2021-06-18 12:05:00|1663.6|1663.2|1662.6|1662.4|1664.2|1664|1662.2|1662|163464
1624018200000|2021-06-18 12:10:00|1662.4|1662.2|1659.2|1658.8|1662.4|1662.2|1658.8|1658.4|193480
1624018500000|2021-06-18 12:15:00|1659.4|1659|1657.4|1657.2|1659.4|1659|1656.2|1656|173214
1624018800000|2021-06-18 12:20:00|1657.2|1657|1658.4|1658|1660.4|1660.2|1656.4|1656|309869
1624019100000|2021-06-18 12:25:00|1658.2|1657.8|1660.6|1660.4|1660.6|1660.4|1655.4|1655.2|134849
1624019400000|2021-06-18 12:30:00|1660.4|1660.2|1662.6|1662.2|1665.4|1665.2|1659.6|1659.4|191329
1624019700000|2021-06-18 12:35:00|1662.8|1662.4|1657.2|1656.8|1663.2|1663|1656.6|1656.4|135596
1624020000000|2021-06-18 12:40:00|1657|1657|1656.4|1656|1658.4|1658.2|1655.8|1655.6|62639
1624020300000|2021-06-18 12:45:00|1656.6|1656.2|1660.2|1660|1661.8|1661.4|1656.6|1656.2|123629
1624020600000|2021-06-18 12:50:00|1660|1659.8|1663|1662.8|1663|1662.8|1659.4|1659.2|48182
1624020900000|2021-06-18 12:55:00|1663.2|1663|1661|1660.8|1664|1663.6|1660|1659.8|106971
1624021200000|2021-06-18 13:00:00|1661.2|1661|1660.2|1659.8|1662.6|1662.2|1659|1658.8|107099
1624021500000|2021-06-18 13:05:00|1659.8|1659.6|1656.8|1656.6|1660|1659.8|1656.8|1656.4|61842
1624021800000|2021-06-18 13:10:00|1656.6|1656.4|1656.8|1656.6|1657.8|1657.4|1654.4|1654.2|107252
1624022100000|2021-06-18 13:15:00|1657|1656.8|1656.4|1656|1658.4|1658.2|1656.2|1656|60731
1624022400000|2021-06-18 13:20:00|1656.2|1656.2|1654.6|1654.4|1657.6|1657.4|1654.4|1654.2|106469
1624022700000|2021-06-18 13:25:00|1654.8|1654.6|1652|1651.8|1656.6|1656.2|1651.4|1651.2|251352
1624023000000|2021-06-18 13:30:00|1652.2|1652|1661.8|1661|1676.4|1675.6|1652.2|1652|1032205
1624023300000|2021-06-18 13:35:00|1661.6|1661.6|1660.4|1660|1664.6|1664|1657.6|1657|349852
1624023600000|2021-06-18 13:40:00|1660.2|1660.2|1654.2|1653.8|1663|1662.4|1654|1653.6|406744
1624023900000|2021-06-18 13:45:00|1654|1654|1658.4|1658|1659.2|1658.6|1651.2|1650.8|355109
1624024200000|2021-06-18 13:50:00|1658.2|1658.2|1659.4|1659|1660|1659.8|1655|1654.6|325089
1624024500000|2021-06-18 13:55:00|1659.2|1659.2|1667|1666.6|1667.4|1667|1656.8|1656.6|227802
1624024800000|2021-06-18 14:00:00|1666.8|1666.4|1664|1663.8|1670|1669.6|1663.8|1663.6|252411
1624025100000|2021-06-18 14:05:00|1664.2|1664|1664.2|1663.8|1668.4|1668.2|1662.2|1661.8|210050
1624025400000|2021-06-18 14:10:00|1664.4|1664|1663|1662.6|1666|1665.6|1659.8|1659.6|145459
1624025700000|2021-06-18 14:15:00|1662.8|1662.4|1661|1660.6|1666|1665.8|1660.8|1660.6|214227
1624026000000|2021-06-18 14:20:00|1660.8|1660.4|1664.2|1663.6|1664.4|1664|1657.4|1657|226459
1624026300000|2021-06-18 14:25:00|1664|1663.8|1659.8|1659.6|1665|1664.6|1658|1657.6|215351
1624026600000|2021-06-18 14:30:00|1660|1659.8|1662.8|1662.2|1663.4|1663.2|1659|1658.6|255849
1624026900000|2021-06-18 14:35:00|1662.6|1662.4|1658.2|1658|1663.6|1663.4|1657.4|1657|334849
1624027200000|2021-06-18 14:40:00|1658|1657.8|1658.8|1658.2|1659.2|1659|1655|1654.8|271613
1624027500000|2021-06-18 14:45:00|1658.6|1658.4|1663.4|1663|1664.8|1664.6|1658.2|1658|155191
1624027800000|2021-06-18 14:50:00|1663.2|1663.2|1660.8|1660.2|1664.8|1664.6|1660.2|1660|200996
1624028100000|2021-06-18 14:55:00|1661|1660.4|1663.2|1662.8|1663.4|1663.2|1659.4|1659.2|123414
1624028400000|2021-06-18 15:00:00|1663|1662.6|1666.2|1665.8|1666.6|1666.4|1661.6|1661.4|172254
1624028700000|2021-06-18 15:05:00|1666.4|1666|1668.2|1667.8|1669.6|1669.2|1666.2|1666|146628
1624029000000|2021-06-18 15:10:00|1668.4|1668|1671.2|1670.8|1673.6|1673.4|1668.2|1668|201560
1624029300000|2021-06-18 15:15:00|1671|1670.6|1669.2|1669|1671.8|1671.6|1668|1667.8|213894
1624029600000|2021-06-18 15:20:00|1669.4|1668.8|1664|1663.6|1670|1669.8|1663.8|1663.4|260912
1624029900000|2021-06-18 15:25:00|1663.8|1663.8|1663.2|1663|1665|1664.6|1659.2|1658.8|401525
1624258800000|2021-06-21 07:00:00|1647|1644.4|1636.8|1636|1653.4|1652.4|1636.8|1636|496796
1624259100000|2021-06-21 07:05:00|1637|1636.2|1629.8|1629.2|1639.6|1638.8|1628.8|1628|308719
1624259400000|2021-06-21 07:10:00|1629.6|1629|1626.8|1626|1633|1632.2|1625.4|1625|198916
1624259700000|2021-06-21 07:15:00|1627|1626.2|1639.4|1639|1639.8|1639.4|1626.8|1626.2|227449
1624260000000|2021-06-21 07:20:00|1639.6|1639.2|1643.6|1643|1643.8|1643.2|1638.2|1637.4|143782
1624260300000|2021-06-21 07:25:00|1643.8|1643.2|1644.4|1643.8|1645.8|1645.2|1641|1640.6|82800
1624260600000|2021-06-21 07:30:00|1644.6|1644|1646.4|1645.8|1649.2|1648.6|1644.6|1643.8|120994
1624260900000|2021-06-21 07:35:00|1646.6|1646|1651.2|1650.4|1652.6|1652.2|1645.4|1644.8|112944
1624261200000|2021-06-21 07:40:00|1651|1650.6|1650.4|1650|1651.6|1650.8|1647.8|1647.6|58760
1624261500000|2021-06-21 07:45:00|1650.2|1649.8|1652.4|1651.8|1653|1652.8|1648.6|1648|105981
1624261800000|2021-06-21 07:50:00|1652.6|1652|1652.4|1652|1655|1654.8|1648.8|1648|125904
1624262100000|2021-06-21 07:55:00|1652.2|1651.8|1653.2|1652.8|1656.6|1656|1651.4|1651|90465
1624262400000|2021-06-21 08:00:00|1653|1652.6|1649.6|1649.4|1654|1653.4|1649.4|1649.2|74005
1624262700000|2021-06-21 08:05:00|1649.8|1649.6|1648.8|1648.6|1651.8|1651.6|1648|1647.6|71366
1624263000000|2021-06-21 08:10:00|1649|1648.8|1650.4|1650|1653|1652.6|1649|1648.8|55616
1624263300000|2021-06-21 08:15:00|1650.2|1649.8|1651.2|1650.6|1653|1652.6|1649.2|1648.8|38639
1624263600000|2021-06-21 08:20:00|1651|1650.4|1655.6|1655.2|1659.2|1658.8|1650.4|1650.2|101069
1624263900000|2021-06-21 08:25:00|1655.4|1655|1658|1657.6|1658.4|1658.2|1654.8|1654.6|79312
1624264200000|2021-06-21 08:30:00|1658.2|1657.8|1659|1658.4|1662.2|1661.8|1657.2|1656.8|136983
1624264500000|2021-06-21 08:35:00|1658.8|1658.6|1659.8|1659.2|1661.6|1661.2|1657.4|1657.2|25382
1624264800000|2021-06-21 08:40:00|1659.6|1659|1657.4|1657.2|1660.6|1660.2|1657.4|1657|41959
1624265100000|2021-06-21 08:45:00|1657.2|1657|1657|1656.6|1659.4|1658.8|1654.4|1654|48118
1624265400000|2021-06-21 08:50:00|1657.2|1656.8|1662.2|1661.8|1662.4|1662|1656.4|1656.2|25330
1624265700000|2021-06-21 08:55:00|1662|1662|1666.6|1666.2|1666.6|1666.4|1662|1661.6|51832
1624266000000|2021-06-21 09:00:00|1666.4|1666|1664.6|1664.2|1666.6|1666.2|1663.2|1663|75770
1624266300000|2021-06-21 09:05:00|1664.8|1664.4|1662.8|1662.4|1665.8|1665.6|1662.6|1662|73158
1624266600000|2021-06-21 09:10:00|1663|1662.6|1665.4|1665|1666|1665.8|1662.4|1662|54320
1624266900000|2021-06-21 09:15:00|1665.6|1665.2|1665.6|1665.2|1667.6|1667.2|1663|1662.8|35832
1624267200000|2021-06-21 09:20:00|1665.8|1665.6|1668.4|1668|1669.6|1669.2|1665.8|1665.4|58561
1624267500000|2021-06-21 09:25:00|1668.6|1668.2|1670.8|1670.4|1672|1671.6|1668.6|1668.2|53491
1624267800000|2021-06-21 09:30:00|1670.6|1670.2|1671.4|1671.2|1674.6|1674.2|1670.4|1670.2|69264
1624268100000|2021-06-21 09:35:00|1671.2|1671|1671.4|1671.2|1673.6|1673.2|1670.2|1670|48346
1624268400000|2021-06-21 09:40:00|1671.2|1671|1674|1673.6|1674.8|1674.4|1671|1670.6|61345
1624268700000|2021-06-21 09:45:00|1673.8|1673.4|1674|1673.6|1674.6|1674.2|1672.4|1672|36519
1624269000000|2021-06-21 09:50:00|1673.8|1673.4|1674|1673.8|1676|1675.8|1673.6|1673|62494
1624269300000|2021-06-21 09:55:00|1674.2|1673.6|1671.8|1671.6|1675|1674.6|1671.8|1671.6|22185
1624269600000|2021-06-21 10:00:00|1672|1671.8|1672.2|1671.6|1673.8|1673.4|1670.4|1670|23611
1624269900000|2021-06-21 10:05:00|1672|1671.4|1667.4|1666.8|1672.6|1672.2|1666.8|1666.6|45654
1624270200000|2021-06-21 10:10:00|1667.2|1667|1665.6|1665.2|1668|1667.6|1664.4|1664.2|81282
1624270500000|2021-06-21 10:15:00|1665.4|1665|1666.2|1666|1667.2|1666.8|1665.4|1664.8|17547
1624270800000|2021-06-21 10:20:00|1666|1665.8|1666.6|1666.4|1667.4|1667|1665.2|1665|22590
1624271100000|2021-06-21 10:25:00|1666.4|1666.2|1666|1665.6|1667.6|1667.4|1665.8|1665.6|26385
1624271400000|2021-06-21 10:30:00|1665.8|1665.4|1670.2|1669.6|1670.4|1670|1665.6|1665.4|49300
1624271700000|2021-06-21 10:35:00|1670.4|1669.8|1670.2|1670|1671|1670.8|1669.4|1669.2|27019
1624272000000|2021-06-21 10:40:00|1670|1669.8|1673|1672.4|1674.2|1674|1669.6|1669.2|55381
1624272300000|2021-06-21 10:45:00|1673.2|1672.6|1672.4|1672|1674|1673.8|1671.4|1671|51954
1624272600000|2021-06-21 10:50:00|1672.2|1671.8|1672.4|1672|1673.6|1673.4|1672.2|1671.8|38993
1624272900000|2021-06-21 10:55:00|1672.2|1671.8|1670.6|1670.2|1673|1672.8|1670.4|1670|34032
1624273200000|2021-06-21 11:00:00|1670.8|1670.4|1673.6|1673.2|1673.6|1673.4|1670.4|1670.2|30247
1624273500000|2021-06-21 11:05:00|1673.4|1673.4|1672|1671.6|1675.6|1675.2|1671.2|1670.8|80629
1624273800000|2021-06-21 11:10:00|1671.8|1671.2|1672|1671.8|1672.6|1672.4|1670|1669.8|60783
1624274100000|2021-06-21 11:15:00|1672.2|1672|1671.6|1671.2|1673|1672.6|1671|1670.6|58420
1624274400000|2021-06-21 11:20:00|1671.4|1671|1671|1670.6|1672.2|1672|1669.6|1669|80124
1624274700000|2021-06-21 11:25:00|1670.8|1670.4|1667.2|1666.8|1671|1670.8|1666.6|1666.4|41676
1624275000000|2021-06-21 11:30:00|1667.4|1667|1666|1665.6|1667.8|1667.4|1665.6|1665|31850
1624275300000|2021-06-21 11:35:00|1666.2|1665.8|1670.2|1669.6|1670.6|1670.2|1665.6|1665.4|55830
1624275600000|2021-06-21 11:40:00|1670|1669.8|1665.8|1665.6|1670.8|1670.6|1665.6|1665.2|28298
1624275900000|2021-06-21 11:45:00|1666|1665.8|1665.4|1665|1667.8|1667.6|1665.2|1664.8|53686
1624276200000|2021-06-21 11:50:00|1665.2|1664.8|1665.6|1665.4|1667.6|1667.2|1662.6|1662.2|24279
1624276500000|2021-06-21 11:55:00|1666|1665.6|1664.4|1664.2|1667.4|1667|1664.2|1664|28394
1624276800000|2021-06-21 12:00:00|1664.6|1664.4|1667.8|1667.4|1668.2|1667.8|1664.2|1663.6|28909
1624277100000|2021-06-21 12:05:00|1668|1667.6|1667.6|1667.4|1669|1668.6|1667|1666.6|32312
1624277400000|2021-06-21 12:10:00|1667.8|1667.2|1667.2|1666.8|1669.4|1669|1666.2|1665.8|18812
1624277700000|2021-06-21 12:15:00|1667.4|1667|1667.8|1667.4|1669.2|1668.8|1666.4|1666|18853
1624278000000|2021-06-21 12:20:00|1668|1667.6|1669.8|1669.4|1670.4|1670|1667.6|1667.2|28489
1624278300000|2021-06-21 12:25:00|1669.6|1669.2|1667.8|1667.2|1671|1670.6|1667|1666.8|29406
1624278600000|2021-06-21 12:30:00|1667.6|1667.4|1668.4|1668|1669.4|1669.2|1667|1666.8|28823
1624278900000|2021-06-21 12:35:00|1668.2|1668.2|1667.8|1667.4|1669.4|1669|1666.6|1666.4|32972
1624279200000|2021-06-21 12:40:00|1667.6|1667.2|1668.2|1667.6|1668.2|1667.6|1665.4|1665.2|35467
1624279500000|2021-06-21 12:45:00|1668|1667.4|1667|1666.4|1668.4|1668.2|1666.2|1665.8|15683
1624279800000|2021-06-21 12:50:00|1667.2|1666.6|1664.2|1663.8|1667.2|1667|1663.6|1663.4|60409
1624280100000|2021-06-21 12:55:00|1664|1663.6|1663.8|1663.4|1666|1665.4|1662.4|1662.2|67861
1624280400000|2021-06-21 13:00:00|1663.6|1663.6|1660.2|1659.8|1663.8|1663.6|1659.2|1658.8|88928
1624280700000|2021-06-21 13:05:00|1660|1659.6|1658.8|1658.4|1661|1660.8|1657.8|1657.4|53553
1624281000000|2021-06-21 13:10:00|1658.4|1658.2|1660.4|1660|1660.6|1660.2|1657.8|1657.4|42707
1624281300000|2021-06-21 13:15:00|1660.2|1659.8|1658.6|1658.4|1661.2|1661|1658.2|1658|97772
1624281600000|2021-06-21 13:20:00|1658.4|1658.2|1657.8|1657.4|1659.6|1659.4|1656.6|1656.4|54462
1624281900000|2021-06-21 13:25:00|1657.6|1657.6|1660.2|1659.8|1660.4|1660|1655.6|1655.2|102184
1624282200000|2021-06-21 13:30:00|1660.4|1660|1660.8|1660.2|1666.4|1665.8|1659.4|1658.8|262771
1624282500000|2021-06-21 13:35:00|1660.6|1660.4|1670.4|1670|1671.8|1671.2|1659.8|1659.2|172967
1624282800000|2021-06-21 13:40:00|1670.2|1669.8|1670.6|1670|1673.4|1673|1667.8|1667.2|171128
1624283100000|2021-06-21 13:45:00|1670.4|1669.8|1672.2|1672|1673.2|1673|1667.8|1667.4|175681
1624283400000|2021-06-21 13:50:00|1672.6|1672.2|1664.8|1664|1673.4|1673.2|1664.4|1663.8|432931
1624283700000|2021-06-21 13:55:00|1665|1664.2|1661.8|1661.2|1666|1665.4|1661.2|1661|111831
1624284000000|2021-06-21 14:00:00|1662|1661.4|1670.8|1670.2|1671|1670.6|1662|1661.4|126346
1624284300000|2021-06-21 14:05:00|1671|1670.4|1673.8|1673.4|1674.6|1674|1668.2|1667.8|110496
1624284600000|2021-06-21 14:10:00|1674|1673.2|1681|1680.4|1681.6|1680.8|1673.6|1673.2|137856
1624284900000|2021-06-21 14:15:00|1681.2|1680.6|1683.2|1682.8|1684|1683.4|1680.6|1680|89244
1624285200000|2021-06-21 14:20:00|1683|1683|1686.8|1686.4|1686.8|1686.4|1682.4|1682|101097
1624285500000|2021-06-21 14:25:00|1687|1686.6|1685|1684.6|1690|1689.6|1684.8|1684.4|95412
1624285800000|2021-06-21 14:30:00|1685.2|1684.8|1685.2|1684.8|1688|1687.4|1684.4|1684.2|74884
1624286100000|2021-06-21 14:35:00|1685|1684.6|1685.8|1685.4|1686.8|1686.4|1681.8|1681.4|72207
1624286400000|2021-06-21 14:40:00|1686|1685.6|1683.8|1683.4|1689.8|1689.6|1683.6|1683.2|157636
1624286700000|2021-06-21 14:45:00|1684|1683.6|1685|1684.8|1687|1686.6|1683.8|1683.4|87199
1624287000000|2021-06-21 14:50:00|1684.8|1684.6|1682|1681.4|1685.4|1685.2|1681.6|1681.4|107268
1624287300000|2021-06-21 14:55:00|1682.2|1681.6|1684|1683.6|1684|1683.8|1681|1680.4|112909
1624287600000|2021-06-21 15:00:00|1683.8|1683.8|1678.4|1678.2|1684.4|1684.2|1677.4|1676.8|143243
1624287900000|2021-06-21 15:05:00|1678.6|1678.4|1675|1674.8|1680|1679.6|1674.6|1674.4|128387
1624288200000|2021-06-21 15:10:00|1674.8|1674.6|1675.8|1675.4|1676.4|1676|1673.4|1673.2|95585
1624288500000|2021-06-21 15:15:00|1676|1675.6|1676|1675.6|1676|1675.8|1672.8|1672.6|110928
1624288800000|2021-06-21 15:20:00|1676.2|1675.8|1680.4|1680|1680.6|1680.2|1676.2|1675.8|90665
1624289100000|2021-06-21 15:25:00|1680.2|1679.8|1681.6|1681.2|1684.2|1683.6|1679.6|1679.2|187996
1624345200000|2021-06-22 07:00:00|1705|1700.2|1705.8|1705.6|1709.6|1709.4|1701.2|1700.2|456036
1624345500000|2021-06-22 07:05:00|1705.6|1705.4|1713.2|1712.6|1714.6|1714.2|1703.6|1702.8|254837
1624345800000|2021-06-22 07:10:00|1713|1712.8|1711.8|1711.4|1716.4|1716|1706.8|1706.6|337448
1624346100000|2021-06-22 07:15:00|1712|1711.6|1710.8|1710.2|1712.8|1712.2|1706.4|1706|169443
1624346400000|2021-06-22 07:20:00|1711.4|1710.6|1713.2|1712.8|1714.6|1714.2|1708|1707.8|190994
1624346700000|2021-06-22 07:25:00|1713.4|1713|1714|1713.6|1717.6|1717.4|1713.2|1712.8|359832
1624347000000|2021-06-22 07:30:00|1714.4|1713.8|1713.4|1713.2|1716.6|1716|1710.2|1710|173118
1624347300000|2021-06-22 07:35:00|1713.2|1713|1707.4|1707.2|1713.2|1713.2|1707.4|1707.2|124349
1624347600000|2021-06-22 07:40:00|1707.2|1707|1708.6|1708|1709.4|1708.8|1705.8|1705.4|63583
1624347900000|2021-06-22 07:45:00|1708.8|1708.2|1709.8|1709.2|1710.4|1710|1704.2|1704|145716
1624348200000|2021-06-22 07:50:00|1709.6|1709|1706.6|1706|1710.2|1709.8|1704.4|1703.8|141539
1624348500000|2021-06-22 07:55:00|1706.8|1706.2|1704|1703.8|1706.8|1706.4|1703.4|1703|384583
1624348800000|2021-06-22 08:00:00|1703.8|1703.6|1713.4|1713.2|1714|1713.4|1703.4|1703|166834
1624349100000|2021-06-22 08:05:00|1713.6|1713|1709.2|1708.6|1714|1713.6|1708.6|1708.4|61569
1624349400000|2021-06-22 08:10:00|1709|1708.4|1709|1708.6|1710.8|1710.2|1709|1708.4|42301
1624349700000|2021-06-22 08:15:00|1708.8|1708.4|1707.6|1707.2|1708.8|1708.6|1705.8|1705.4|41212
1624350000000|2021-06-22 08:20:00|1707.8|1707.4|1709.8|1709.4|1711|1710.6|1707.6|1707.2|59042
1624350300000|2021-06-22 08:25:00|1710|1709.6|1707.4|1707|1710.4|1710.2|1706.8|1706.4|65312
1624350600000|2021-06-22 08:30:00|1707.2|1706.8|1708|1707.6|1709.8|1709.4|1706.6|1706.2|38388
1624350900000|2021-06-22 08:35:00|1708.2|1707.8|1707.2|1707|1709.4|1709|1707.2|1706.8|39696
1624351200000|2021-06-22 08:40:00|1707.4|1706.8|1708|1707.4|1709.8|1709.4|1707.4|1706.8|51246
1624351500000|2021-06-22 08:45:00|1707.8|1707.6|1711.2|1710.6|1713.2|1712.8|1706.8|1706.4|116902
1624351800000|2021-06-22 08:50:00|1711|1710.8|1712.8|1712.4|1712.8|1712.4|1710.6|1710.2|58637
1624352100000|2021-06-22 08:55:00|1713|1712.6|1712.4|1711.8|1713.2|1712.8|1710.6|1710.2|56140
1624352400000|2021-06-22 09:00:00|1712.6|1712|1709.6|1709.4|1713.6|1713.4|1708.8|1708.4|111880
1624352700000|2021-06-22 09:05:00|1709.8|1709.6|1708.6|1708.4|1710.6|1710.2|1707.4|1707|36608
1624353000000|2021-06-22 09:10:00|1708.4|1708.2|1707.4|1707.2|1708.4|1708.2|1706.6|1706.4|40054
1624353300000|2021-06-22 09:15:00|1707.2|1707|1704.2|1704|1707.4|1707.2|1702.6|1702.2|87921
1624353600000|2021-06-22 09:20:00|1704.4|1704.2|1706.2|1705.6|1706.8|1706.4|1704.4|1704|48783
1624353900000|2021-06-22 09:25:00|1706|1705.4|1705.8|1705.2|1706.8|1706.6|1703.6|1703.2|53528
1624354200000|2021-06-22 09:30:00|1706|1705.4|1703.8|1703.6|1706.6|1706.2|1701|1700.6|100761
1624354500000|2021-06-22 09:35:00|1704|1703.4|1701.4|1701|1704|1703.4|1700.6|1700.2|47228
1624354800000|2021-06-22 09:40:00|1701.2|1700.8|1701.8|1701.6|1702.8|1702.6|1700.4|1700.2|31283
1624355100000|2021-06-22 09:45:00|1701.6|1701.4|1701.6|1701.2|1702.2|1701.6|1700.8|1700.4|23158
1624355400000|2021-06-22 09:50:00|1701.8|1701.4|1701.2|1701|1703|1702.8|1700.4|1700.2|88869
1624355700000|2021-06-22 09:55:00|1700.8|1700.6|1700.6|1700.4|1702.6|1702.4|1699.6|1699.2|100513
1624356000000|2021-06-22 10:00:00|1700.8|1700.6|1703.6|1703|1704.2|1704|1697.8|1697.6|93857
1624356300000|2021-06-22 10:05:00|1703.4|1702.8|1703.2|1703|1704.6|1704|1702|1701.6|35066
1624356600000|2021-06-22 10:10:00|1703|1702.8|1703|1702.6|1704.2|1703.8|1702.6|1702.2|59266
1624356900000|2021-06-22 10:15:00|1703.4|1702.8|1699.2|1699|1703.4|1703|1698.8|1698.4|81200
1624357200000|2021-06-22 10:20:00|1699.4|1699.2|1699.8|1699.6|1700.2|1700|1698.2|1697.8|58953
1624357500000|2021-06-22 10:25:00|1700|1699.8|1701|1700.8|1702|1701.6|1699.2|1698.8|48716
1624357800000|2021-06-22 10:30:00|1700.8|1700.6|1701|1700.8|1702.4|1702.2|1700.6|1700|44144
1624358100000|2021-06-22 10:35:00|1701.2|1701|1702|1701.6|1702.4|1702|1701.2|1701|15340
1624358400000|2021-06-22 10:40:00|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1699.8|1699.6|31445
1624358700000|2021-06-22 10:45:00|1701.4|1701|1702.8|1702.4|1702.8|1702.6|1701.4|1701|43727
1624359000000|2021-06-22 10:50:00|1702.6|1702.2|1702.4|1702.2|1702.8|1702.6|1701|1700.6|81120
1624359300000|2021-06-22 10:55:00|1702.6|1702.4|1702.4|1702|1703.6|1703.2|1701.8|1701.4|26970
1624359600000|2021-06-22 11:00:00|1702.6|1702.2|1702.6|1702|1703|1702.8|1702|1701.8|30868
1624359900000|2021-06-22 11:05:00|1702.4|1702.2|1702.4|1702|1703.2|1703|1701.8|1701.6|15496
1624360200000|2021-06-22 11:10:00|1702.2|1701.8|1703.2|1702.8|1704|1703.6|1701.6|1701.4|26632
1624360500000|2021-06-22 11:15:00|1703.4|1703|1704|1703.6|1704|1703.6|1702.6|1702.2|21928
1624360800000|2021-06-22 11:20:00|1703.8|1703.4|1703.2|1702.8|1704.2|1704|1702.8|1702.6|23961
1624361100000|2021-06-22 11:25:00|1703|1703|1703.6|1703.2|1704|1703.6|1702.4|1702|15022
1624361400000|2021-06-22 11:30:00|1703.4|1703|1702|1701.6|1704|1703.6|1701.8|1701.6|31689
1624361700000|2021-06-22 11:35:00|1701.8|1701.8|1701.8|1701.4|1703.2|1703|1701.6|1701.4|21153
1624362000000|2021-06-22 11:40:00|1701.6|1701.6|1700.8|1700.6|1702.4|1702|1700.2|1700|27049
1624362300000|2021-06-22 11:45:00|1701|1700.4|1699.6|1699.2|1701.2|1701|1699.2|1698.8|115081
1624362600000|2021-06-22 11:50:00|1699.4|1699|1703|1702.6|1703|1702.8|1698.8|1698.6|43890
1624362900000|2021-06-22 11:55:00|1703.2|1702.8|1705.4|1704.8|1705.4|1705|1702.2|1701.8|104672
1624363200000|2021-06-22 12:00:00|1705.2|1705|1705|1704.8|1705.4|1705.2|1704|1703.6|48928
1624363500000|2021-06-22 12:05:00|1705.2|1705|1704.6|1704.2|1706|1705.6|1704|1703.8|63084
1624363800000|2021-06-22 12:10:00|1704.4|1704|1704.4|1704|1704.6|1704.2|1703.4|1703.2|34510
1624364100000|2021-06-22 12:15:00|1704.2|1703.8|1703.6|1703.4|1704.2|1703.8|1702.6|1702.4|37593
1624364400000|2021-06-22 12:20:00|1703.4|1703.2|1703.8|1703.4|1704.2|1703.8|1703.2|1702.8|21052
1624364700000|2021-06-22 12:25:00|1703.6|1703.2|1701.8|1701.4|1704.4|1704|1701.8|1701.4|37392
1624365000000|2021-06-22 12:30:00|1701.6|1701.2|1704.2|1703.8|1704.2|1703.8|1701.6|1701.2|22807
1624365300000|2021-06-22 12:35:00|1704|1703.6|1703.6|1703.4|1704.4|1704|1703.2|1703|26713
1624365600000|2021-06-22 12:40:00|1703.4|1703.2|1704.6|1704.2|1704.6|1704.2|1702.8|1702.6|37416
1624365900000|2021-06-22 12:45:00|1704.8|1704.4|1704.4|1704|1705.2|1705|1704|1703.8|35291
1624366200000|2021-06-22 12:50:00|1704.2|1703.8|1703|1702.6|1704.2|1703.8|1701.8|1701.6|90157
1624366500000|2021-06-22 12:55:00|1703.2|1702.8|1705|1704.6|1705.2|1705|1703|1702.8|36436
1624366800000|2021-06-22 13:00:00|1704.8|1704.4|1703.8|1703.4|1704.8|1704.4|1702.4|1702.2|18763
1624367100000|2021-06-22 13:05:00|1703.6|1703.6|1703.4|1703|1704.2|1704|1703.2|1702.8|57426
1624367400000|2021-06-22 13:10:00|1703.2|1703.2|1703.6|1703.4|1704.8|1704.6|1703|1702.6|29682
1624367700000|2021-06-22 13:15:00|1703.8|1703.2|1704.2|1703.8|1704.6|1704.2|1702.8|1702.6|29592
1624368000000|2021-06-22 13:20:00|1704.4|1704|1705.8|1705.4|1705.8|1705.6|1703.4|1703.2|60220
1624368300000|2021-06-22 13:25:00|1705.6|1705.2|1705.8|1705.4|1706.4|1706|1704.8|1704.4|86249
1624368600000|2021-06-22 13:30:00|1706|1705.6|1698.6|1698|1707.6|1707.2|1695.4|1695|274876
1624368900000|2021-06-22 13:35:00|1698.4|1697.8|1699.8|1699.2|1699.8|1699.2|1694.6|1694.2|165296
1624369200000|2021-06-22 13:40:00|1699.6|1699.4|1702.4|1702|1702.4|1702|1697.6|1697.2|84776
1624369500000|2021-06-22 13:45:00|1702.2|1701.8|1705.8|1705.2|1707|1706.8|1702|1701.4|123756
1624369800000|2021-06-22 13:50:00|1705.6|1705|1700.8|1700.6|1706|1705.6|1700.4|1700|78684
1624370100000|2021-06-22 13:55:00|1701|1700.4|1703.2|1703|1703.8|1703.4|1700.4|1700|42530
1624370400000|2021-06-22 14:00:00|1703.8|1702.8|1701.8|1701.4|1704.4|1704.2|1700.6|1700|42997
1624370700000|2021-06-22 14:05:00|1702|1701.6|1704|1703.6|1705.2|1704.8|1699.8|1699.4|120802
1624371000000|2021-06-22 14:10:00|1704.2|1703.8|1706|1705.6|1707.2|1707|1704|1703.8|78773
1624371300000|2021-06-22 14:15:00|1706.2|1705.8|1706.8|1706.2|1709.6|1709.2|1706|1705.8|66462
1624371600000|2021-06-22 14:20:00|1706.6|1706|1708.6|1708.2|1708.8|1708.6|1705.8|1705.6|42634
1624371900000|2021-06-22 14:25:00|1708.4|1708|1709|1708.6|1709.6|1709.2|1708|1707.6|58832
1624372200000|2021-06-22 14:30:00|1708.8|1708.8|1711.2|1710.8|1711.8|1711.4|1708.8|1708.8|143771
1624372500000|2021-06-22 14:35:00|1711|1710.6|1709.8|1709.6|1711|1710.8|1708.4|1708.2|82931
1624372800000|2021-06-22 14:40:00|1710|1709.8|1712.8|1712.4|1713.2|1712.8|1710|1709.8|88282
1624373100000|2021-06-22 14:45:00|1712.6|1712.2|1712.8|1712.4|1713|1712.6|1710.8|1710.4|84479
1624373400000|2021-06-22 14:50:00|1712.6|1712.2|1713.4|1712.8|1713.8|1713.4|1710|1709.6|561096
1624373700000|2021-06-22 14:55:00|1713.2|1712.6|1713.4|1713|1715|1714.8|1712.2|1711.8|149074
1624374000000|2021-06-22 15:00:00|1713.2|1712.8|1713.2|1713|1714.6|1714.4|1711.4|1711.2|133200
1624374300000|2021-06-22 15:05:00|1713|1712.8|1713.8|1713.4|1714.4|1714|1712.2|1711.8|148384
1624374600000|2021-06-22 15:10:00|1714|1713.6|1714.2|1713.8|1715.4|1715|1713.4|1713.2|272965
1624374900000|2021-06-22 15:15:00|1714.4|1714|1714.2|1714|1715.4|1715.2|1713.8|1713.6|120870
1624375200000|2021-06-22 15:20:00|1714.4|1714.2|1714.6|1714.2|1715.2|1715|1712.8|1712.6|117318
1624375500000|2021-06-22 15:25:00|1714.4|1714.4|1715.6|1715|1716|1715.8|1713.8|1713.4|167514
1624431600000|2021-06-23 07:00:00|1723|1719|1715.4|1715|1723|1720.4|1713|1712.4|499332
1624431900000|2021-06-23 07:05:00|1715.8|1715.2|1721|1720.4|1721|1720.4|1714.8|1714.2|172259
1624432200000|2021-06-23 07:10:00|1721.2|1720.6|1727.4|1727.2|1730|1729.8|1718.8|1718.2|325432
1624432500000|2021-06-23 07:15:00|1727.2|1727|1732.8|1732.2|1734|1733.4|1726.6|1725.8|191045
1624432800000|2021-06-23 07:20:00|1732.6|1732|1733|1732.6|1734.2|1733.6|1729.4|1728.6|205752
1624433100000|2021-06-23 07:25:00|1733.2|1732.8|1733.4|1733.2|1737|1736.6|1732.4|1732.2|189852
1624433400000|2021-06-23 07:30:00|1733.6|1733.4|1737.6|1737|1738.6|1738.2|1733.6|1733|197257
1624433700000|2021-06-23 07:35:00|1737.4|1736.8|1736|1735.2|1738.4|1737.8|1735.4|1735|85633
1624434000000|2021-06-23 07:40:00|1736.2|1735.4|1743.8|1743.6|1744|1743.6|1735.2|1735|277693
1624434300000|2021-06-23 07:45:00|1743.6|1743.4|1746.4|1746|1747|1746.8|1743.2|1743|221662
1624434600000|2021-06-23 07:50:00|1746.6|1746.2|1745.8|1745.6|1747.6|1747.4|1744.4|1744.2|194573
1624434900000|2021-06-23 07:55:00|1746.2|1745.8|1746|1745.6|1747|1746.6|1744.8|1744.4|94840
1624435200000|2021-06-23 08:00:00|1746.2|1745.8|1747.8|1747.4|1749.4|1749.2|1746.2|1745.8|193979
1624435500000|2021-06-23 08:05:00|1747.6|1747.6|1746.2|1745.8|1748.8|1748.6|1743.2|1742.8|282398
1624435800000|2021-06-23 08:10:00|1746.4|1746|1746.2|1746|1747.4|1747.2|1744.6|1744.2|127254
1624436100000|2021-06-23 08:15:00|1746|1745.8|1748|1747.8|1748.8|1748.6|1744.8|1744.2|147052
1624436400000|2021-06-23 08:20:00|1748.2|1748|1752|1751.6|1752.2|1752|1747.6|1747.4|384150
1624436700000|2021-06-23 08:25:00|1751.8|1751.4|1746.6|1746.4|1751.8|1751.6|1746.6|1746.4|81588
1624437000000|2021-06-23 08:30:00|1746.4|1746.2|1746.4|1746.2|1747.6|1747.4|1744.2|1744|110456
1624437300000|2021-06-23 08:35:00|1746.2|1746|1747.4|1747.2|1748|1747.8|1745.8|1745.6|85485
1624437600000|2021-06-23 08:40:00|1747.6|1747|1747.8|1747.6|1748.8|1748.6|1746.6|1746.4|99655
1624437900000|2021-06-23 08:45:00|1747.6|1747.4|1749.2|1748.8|1750.4|1750.2|1747.2|1747|95378
1624438200000|2021-06-23 08:50:00|1749|1749|1748.8|1748.4|1750.2|1750|1748.4|1748.2|69707
1624438500000|2021-06-23 08:55:00|1749|1748.6|1747.6|1747.2|1749|1748.8|1745.4|1745|78960
1624438800000|2021-06-23 09:00:00|1747.4|1747|1746|1745.6|1748.6|1748.2|1745.6|1745.4|137758
1624439100000|2021-06-23 09:05:00|1745.8|1745.8|1743.2|1742.8|1746.2|1745.8|1741.6|1741.4|81880
1624439400000|2021-06-23 09:10:00|1743|1743|1740.8|1740.6|1743|1743|1739.2|1739|262742
1624439700000|2021-06-23 09:15:00|1741|1740.8|1738.2|1738|1741|1740.8|1737.4|1737|101442
1624440000000|2021-06-23 09:20:00|1738|1737.6|1738.2|1737.8|1740.4|1740.2|1737.8|1737.6|139784
1624440300000|2021-06-23 09:25:00|1738|1738|1740|1739.8|1740|1739.8|1735.2|1735|108567
1624440600000|2021-06-23 09:30:00|1740.2|1740|1740.6|1740.4|1740.8|1740.6|1739.2|1738.8|88689
1624440900000|2021-06-23 09:35:00|1740.8|1740.6|1741|1740.6|1741|1740.8|1739.2|1738.8|72452
1624441200000|2021-06-23 09:40:00|1741.2|1740.8|1741.4|1741.2|1743.6|1743.4|1740.6|1740.2|74079
1624441500000|2021-06-23 09:45:00|1741.2|1741|1741.6|1741.2|1743.8|1743.6|1741|1740.4|59797
1624441800000|2021-06-23 09:50:00|1741.8|1741.4|1741.4|1741.2|1742.4|1742.2|1740.6|1740.4|41751
1624442100000|2021-06-23 09:55:00|1741.6|1741.4|1740.6|1740.2|1742.4|1742.2|1740.6|1740.2|40416
1624442400000|2021-06-23 10:00:00|1740.8|1740.4|1741.8|1741.4|1741.8|1741.6|1739.8|1739.4|43927
1624442700000|2021-06-23 10:05:00|1741.6|1741.6|1742.4|1742|1742.6|1742.4|1739.6|1739.4|52091
1624443000000|2021-06-23 10:10:00|1742.6|1742.2|1742.2|1741.8|1743|1742.8|1740.2|1739.8|40804
1624443300000|2021-06-23 10:15:00|1742|1742|1743.2|1743|1744.4|1744|1741.2|1741|75416
1624443600000|2021-06-23 10:20:00|1743.4|1743.2|1744.8|1744.4|1744.8|1744.4|1741.6|1741.4|52418
1624443900000|2021-06-23 10:25:00|1744.6|1744.2|1744|1743.4|1745|1744.8|1742.2|1741.8|31735
1624444200000|2021-06-23 10:30:00|1743.8|1743.6|1744|1743.8|1745.4|1745.2|1743.6|1743.4|56304
1624444500000|2021-06-23 10:35:00|1743.8|1743.6|1744.4|1744.2|1744.4|1744.2|1742|1741.6|28574
1624444800000|2021-06-23 10:40:00|1744.2|1744|1745|1744.8|1745.6|1745.4|1744.2|1743.8|34288
1624445100000|2021-06-23 10:45:00|1744.8|1744.6|1744.8|1744.4|1745.2|1745|1743.6|1743.4|31308
1624445400000|2021-06-23 10:50:00|1744.6|1744.6|1744.4|1744.2|1746.8|1746.4|1743.6|1743.4|154043
1624445700000|2021-06-23 10:55:00|1744.6|1744.4|1743.8|1743.6|1744.6|1744.4|1741.4|1741.2|72927
1624446000000|2021-06-23 11:00:00|1743.6|1743.4|1744.4|1744.2|1744.6|1744.4|1742.8|1742.6|46877
1624446300000|2021-06-23 11:05:00|1744.2|1744|1744.2|1744|1744.6|1744.4|1742.2|1742|43063
1624446600000|2021-06-23 11:10:00|1744.4|1744.2|1742.6|1742.4|1744.4|1744.2|1742.2|1741.8|14522
1624446900000|2021-06-23 11:15:00|1742.4|1742.2|1745.4|1745.2|1745.6|1745.2|1742|1741.6|64539
1624447200000|2021-06-23 11:20:00|1745.6|1745.4|1741.8|1741.6|1746|1745.8|1741.4|1741.2|56560
1624447500000|2021-06-23 11:25:00|1741.6|1741.4|1742.4|1742.2|1742.6|1742.4|1740.6|1740.4|36020
1624447800000|2021-06-23 11:30:00|1742.2|1742|1746|1745.8|1746|1745.8|1742.2|1742|111289
1624448100000|2021-06-23 11:35:00|1746.2|1746|1745.2|1745|1746.8|1746.4|1743.2|1742.8|69354
1624448400000|2021-06-23 11:40:00|1745.4|1744.8|1746.2|1746|1746.6|1746.4|1745|1744.8|53495
1624448700000|2021-06-23 11:45:00|1746.4|1746.2|1751.2|1751|1751.4|1751|1746|1745.8|357158
1624449000000|2021-06-23 11:50:00|1751.4|1751.2|1751.6|1751.4|1751.8|1751.4|1749.4|1749.2|67696
1624449300000|2021-06-23 11:55:00|1751.4|1751.2|1753|1752.6|1753.4|1753.2|1751|1750.8|138942
1624449600000|2021-06-23 12:00:00|1752.8|1752.8|1752.6|1752.4|1752.8|1752.8|1751.6|1751.4|88206
1624449900000|2021-06-23 12:05:00|1752.8|1752.6|1753.6|1753.2|1753.8|1753.4|1752|1751.8|61778
1624450200000|2021-06-23 12:10:00|1753.4|1753.4|1753.4|1753.2|1754.4|1754.2|1752.2|1752|60029
1624450500000|2021-06-23 12:15:00|1753.6|1753.4|1756|1755.8|1756|1755.8|1753.4|1753|264210
1624450800000|2021-06-23 12:20:00|1755.8|1755.6|1757.4|1757.2|1757.8|1757.6|1754.8|1754.6|98128
1624451100000|2021-06-23 12:25:00|1757.2|1757|1756.4|1756|1757.2|1757|1755.6|1755.2|35990
1624451400000|2021-06-23 12:30:00|1756.2|1756.2|1756|1755.8|1758|1757.8|1755.6|1755.4|105757
1624451700000|2021-06-23 12:35:00|1755.8|1755.6|1753.4|1753.2|1756.4|1756.2|1753.4|1753.2|79408
1624452000000|2021-06-23 12:40:00|1753.2|1753|1755.2|1755|1756.4|1756.2|1753.2|1753|85584
1624452300000|2021-06-23 12:45:00|1755.4|1755.2|1755|1754.8|1755.8|1755.6|1753.8|1753.6|100273
1624452600000|2021-06-23 12:50:00|1755.2|1755|1754.8|1754.6|1756|1755.8|1754.4|1754.2|50425
1624452900000|2021-06-23 12:55:00|1755|1754.8|1754.6|1754.4|1755.2|1755|1753.2|1752.8|59132
1624453200000|2021-06-23 13:00:00|1754.8|1754.6|1755.4|1755.2|1755.6|1755.2|1753.8|1753.6|49155
1624453500000|2021-06-23 13:05:00|1755.6|1755.4|1757.2|1757|1758|1757.8|1755.4|1755.2|98523
1624453800000|2021-06-23 13:10:00|1757.4|1757.2|1757.8|1757.6|1758.2|1757.8|1756.2|1756|89750
1624454100000|2021-06-23 13:15:00|1757.6|1757.4|1757|1756.8|1760|1759.8|1757|1756.8|202187
1624454400000|2021-06-23 13:20:00|1756.8|1756.6|1756|1755.6|1757.6|1757.4|1755.4|1755.2|40890
1624454700000|2021-06-23 13:25:00|1755.8|1755.8|1754.4|1754.2|1757.6|1757.4|1754.4|1754.2|147414
1624455000000|2021-06-23 13:30:00|1754.8|1754.4|1756.2|1756|1761.6|1761.2|1752.8|1752.4|335844
1624455300000|2021-06-23 13:35:00|1756.4|1756.2|1762.6|1762.2|1766.6|1766.2|1756|1755.6|488837
1624455600000|2021-06-23 13:40:00|1762.4|1762|1764.6|1764|1765.8|1765.4|1761.2|1761|251328
1624455900000|2021-06-23 13:45:00|1764.8|1764.2|1764.4|1764|1765.2|1765|1762.8|1762.6|196916
1624456200000|2021-06-23 13:50:00|1764.8|1764.2|1765|1764.6|1766.6|1766.2|1764|1763.8|268451
1624456500000|2021-06-23 13:55:00|1764.8|1764.2|1758.8|1758|1765.2|1765|1758.4|1757.6|62400
1624456800000|2021-06-23 14:00:00|1758.6|1757.4|1756.4|1755.8|1758.6|1758.2|1752.8|1752.4|126109
1624457100000|2021-06-23 14:05:00|1756.2|1756|1757.6|1757.2|1758.6|1758.4|1754.8|1754.4|109430
1624457400000|2021-06-23 14:10:00|1757.4|1757|1758.6|1758.2|1759.2|1759|1756.8|1756.6|87152
1624457700000|2021-06-23 14:15:00|1758.4|1758.4|1756.8|1756.4|1758.6|1758.4|1753.8|1753.4|328593
1624458000000|2021-06-23 14:20:00|1756.6|1756.2|1758.2|1758|1758.8|1758.6|1755.4|1755.2|157875
1624458300000|2021-06-23 14:25:00|1758|1757.8|1756.8|1756.6|1758.4|1758.2|1756|1755.8|144946
1624458600000|2021-06-23 14:30:00|1757|1756.8|1755.2|1754.8|1759.6|1759.4|1754.6|1754.2|164059
1624458900000|2021-06-23 14:35:00|1755|1755|1754|1753.8|1757|1756.6|1754|1753.6|190093
1624459200000|2021-06-23 14:40:00|1754.2|1754|1753.2|1753|1754.8|1754.6|1751.8|1751.6|88977
1624459500000|2021-06-23 14:45:00|1753.4|1752.8|1750.4|1750.2|1753.4|1753|1750.2|1750|92658
1624459800000|2021-06-23 14:50:00|1750.2|1750|1747.4|1747.2|1750.2|1750|1745.4|1745|182250
1624460100000|2021-06-23 14:55:00|1747.6|1747.4|1747.4|1747|1748.8|1748.6|1747.2|1747|121054
1624460400000|2021-06-23 15:00:00|1747.2|1747.2|1743.8|1743.4|1748.6|1748.4|1743.4|1743.2|209003
1624460700000|2021-06-23 15:05:00|1743.6|1743.2|1745|1744.8|1746.4|1746|1743.4|1743.2|167701
1624461000000|2021-06-23 15:10:00|1745.2|1745|1742|1741.6|1745.6|1745.4|1741.8|1741.6|244642
1624461300000|2021-06-23 15:15:00|1741.8|1741.8|1743.6|1743.4|1745.2|1744.8|1741.6|1741.2|100203
1624461600000|2021-06-23 15:20:00|1743.4|1743.2|1742.4|1742.2|1743.6|1743.4|1740.6|1740.4|139071
1624461900000|2021-06-23 15:25:00|1742.2|1742|1741.2|1740.6|1742.4|1742.2|1739.8|1739.4|216775
1624518000000|2021-06-24 07:00:00|1740.4|1740|1737.8|1737|1742|1741.2|1734.4|1733.4|306843
1624518300000|2021-06-24 07:05:00|1737.6|1736.8|1733|1732.4|1737.6|1736.8|1729.6|1729|108050
1624518600000|2021-06-24 07:10:00|1733.2|1732.6|1736.2|1735.2|1739.2|1738.6|1733.2|1732.4|58836
1624518900000|2021-06-24 07:15:00|1736.6|1735.4|1732|1731.2|1738.6|1738|1730|1729.2|84147
1624519200000|2021-06-24 07:20:00|1731.8|1731.4|1732|1731.4|1733|1732.6|1730.6|1730.2|48546
1624519500000|2021-06-24 07:25:00|1731.8|1731.2|1731|1730.4|1733|1732.6|1730.4|1730|69912
1624519800000|2021-06-24 07:30:00|1730.8|1730.6|1731.2|1730.6|1731.6|1730.8|1727.8|1727.2|99520
1624520100000|2021-06-24 07:35:00|1731|1730.4|1735|1734.6|1736|1735.6|1730.6|1730|59654
1624520400000|2021-06-24 07:40:00|1734.8|1734.8|1734.8|1734.2|1736|1735.2|1733.4|1733|31351
1624520700000|2021-06-24 07:45:00|1735|1734.4|1736.8|1736.4|1737.2|1737|1733.2|1732.8|97911
1624521000000|2021-06-24 07:50:00|1736.6|1736.2|1737.8|1737.4|1738|1737.6|1736.4|1736|66147
1624521300000|2021-06-24 07:55:00|1737.6|1737.2|1737.8|1737.4|1738|1737.8|1736.2|1735.8|54866
1624521600000|2021-06-24 08:00:00|1737.6|1737.2|1739.8|1739.2|1740.8|1740.6|1736.4|1736.2|80583
1624521900000|2021-06-24 08:05:00|1739.6|1739.4|1741.8|1741.2|1742|1741.4|1739.4|1739.2|39524
1624522200000|2021-06-24 08:10:00|1742|1741.4|1741.2|1740.8|1742|1741.8|1740.2|1740|46581
1624522500000|2021-06-24 08:15:00|1741|1740.6|1740.8|1740.4|1741.4|1741|1738.4|1738.2|52714
1624522800000|2021-06-24 08:20:00|1740.6|1740.2|1739.8|1739.4|1741.8|1741.4|1739.4|1739|31107
1624523100000|2021-06-24 08:25:00|1740|1739.6|1745|1744.6|1745|1744.6|1740|1739.6|36746
1624523400000|2021-06-24 08:30:00|1745.2|1744.8|1744.4|1744|1748|1747.8|1744|1743.6|103366
1624523700000|2021-06-24 08:35:00|1744.2|1743.8|1745.4|1745|1745.8|1745.4|1743.4|1743|41623
1624524000000|2021-06-24 08:40:00|1745.6|1745.2|1748.4|1748|1748.6|1748.2|1744.8|1744.2|43493
1624524300000|2021-06-24 08:45:00|1748.2|1747.8|1747.4|1747.2|1748.2|1748|1745.6|1745|50254
1624524600000|2021-06-24 08:50:00|1747.2|1747|1747.4|1747|1748.6|1748.2|1746.4|1745.8|43451
1624524900000|2021-06-24 08:55:00|1747.2|1746.8|1747.2|1746.8|1747.6|1747.2|1746|1745.8|40662
1624525200000|2021-06-24 09:00:00|1747|1746.6|1751.4|1751|1751.6|1751|1746.8|1746.4|99652
1624525500000|2021-06-24 09:05:00|1751.2|1750.8|1751.4|1750.8|1752|1751.6|1750.6|1750.2|78104
1624525800000|2021-06-24 09:10:00|1751.2|1750.6|1751|1750.8|1752.6|1752.2|1750.4|1750.2|70049
1624526100000|2021-06-24 09:15:00|1750.8|1750.6|1750|1749.8|1751.6|1751.4|1749.8|1749.4|54984
1624526400000|2021-06-24 09:20:00|1750.2|1749.6|1748.8|1748.6|1752.2|1752|1748.8|1748.4|55553
1624526700000|2021-06-24 09:25:00|1749|1748.8|1747|1746.6|1749.2|1749|1746|1745.8|46843
1624527000000|2021-06-24 09:30:00|1746.8|1746.8|1751.2|1750.6|1751.2|1750.8|1746.2|1746|100022
1624527300000|2021-06-24 09:35:00|1751|1750.8|1750.6|1750.4|1751|1750.8|1748.6|1748.4|48722
1624527600000|2021-06-24 09:40:00|1750.4|1750.2|1752.2|1752|1752.4|1752.2|1749.6|1749.2|114960
1624527900000|2021-06-24 09:45:00|1752.4|1752.2|1753|1752.8|1753|1752.8|1751.2|1750.8|116726
1624528200000|2021-06-24 09:50:00|1752.8|1752.6|1750.8|1750.6|1752.8|1752.6|1749.8|1749.6|50029
1624528500000|2021-06-24 09:55:00|1751|1750.8|1751.8|1751.6|1752.4|1752.2|1750.4|1750.2|94238
1624528800000|2021-06-24 10:00:00|1751.6|1751.4|1749.2|1749|1751.6|1751.4|1749|1748.8|103372
1624529100000|2021-06-24 10:05:00|1749.4|1749.2|1751.4|1751.2|1752|1751.8|1749.4|1749.2|144205
1624529400000|2021-06-24 10:10:00|1751.2|1751|1750|1749.8|1752.4|1752|1750|1749.6|144509
1624529700000|2021-06-24 10:15:00|1749.8|1749.6|1753.8|1753.6|1754|1753.8|1749.8|1749.6|117183
1624530000000|2021-06-24 10:20:00|1754|1753.8|1752.8|1752.6|1754.6|1754.2|1752.6|1752.4|86708
1624530300000|2021-06-24 10:25:00|1752.6|1752.4|1752.8|1752.6|1753.6|1753.4|1752.2|1752|38829
1624530600000|2021-06-24 10:30:00|1752.6|1752.4|1753.8|1753.4|1754.8|1754.6|1751.2|1750.8|116946
1624530900000|2021-06-24 10:35:00|1754|1753.6|1752.8|1752.4|1754.6|1754.4|1752.8|1752.4|50253
1624531200000|2021-06-24 10:40:00|1752.6|1752.6|1753.4|1753.2|1753.8|1753.6|1752.4|1752|49151
1624531500000|2021-06-24 10:45:00|1753.2|1753|1753.6|1753.4|1754|1753.8|1752.8|1752.6|60521
1624531800000|2021-06-24 10:50:00|1753.8|1753.6|1752.4|1752|1753.8|1753.6|1751.6|1751.4|58317
1624532100000|2021-06-24 10:55:00|1752.6|1752.2|1752.2|1751.8|1752.8|1752.4|1751|1750.8|52987
1624532400000|2021-06-24 11:00:00|1752|1752|1751.4|1751.2|1752.8|1752.2|1749.6|1749.4|159970
1624532700000|2021-06-24 11:05:00|1751.2|1751|1749.8|1749.6|1751.6|1751.4|1749.6|1749.4|84890
1624533000000|2021-06-24 11:10:00|1749.6|1749.4|1749.4|1749|1749.6|1749.4|1748|1747.8|95748
1624533300000|2021-06-24 11:15:00|1749.6|1749.2|1751.4|1751|1751.8|1751.4|1749.6|1749|34835
1624533600000|2021-06-24 11:20:00|1751.6|1751.2|1752.6|1752.4|1753|1752.8|1751.2|1751|40200
1624533900000|2021-06-24 11:25:00|1752.8|1752.2|1753|1752.8|1754.2|1753.8|1752.6|1752.2|40154
1624534200000|2021-06-24 11:30:00|1753.2|1753|1751.6|1751.4|1753.6|1753.4|1750.8|1750.6|61006
1624534500000|2021-06-24 11:35:00|1751.8|1751.6|1754.4|1754.2|1754.6|1754.4|1751.2|1751|130741
1624534800000|2021-06-24 11:40:00|1754.6|1754.4|1756|1755.6|1756|1755.8|1754.4|1754.2|108126
1624535100000|2021-06-24 11:45:00|1755.8|1755.4|1756.6|1756.4|1757.8|1757.6|1755.4|1755.2|84302
1624535400000|2021-06-24 11:50:00|1756.4|1756.2|1756.8|1756.4|1757|1756.8|1755.6|1755.4|61488
1624535700000|2021-06-24 11:55:00|1756.6|1756.2|1759.4|1759.2|1759.4|1759.2|1756.4|1756.2|128073
1624536000000|2021-06-24 12:00:00|1759.2|1759|1758.6|1758.4|1759.2|1759|1757.4|1757.2|39488
1624536300000|2021-06-24 12:05:00|1758.4|1758.2|1757.6|1757.4|1759|1758.8|1756.8|1756.6|103050
1624536600000|2021-06-24 12:10:00|1757.4|1757.2|1755.4|1755|1757.4|1757.2|1755|1754.8|49095
1624536900000|2021-06-24 12:15:00|1755.2|1754.8|1757.6|1757.4|1758|1757.6|1754.8|1754.4|85589
1624537200000|2021-06-24 12:20:00|1757.4|1757.2|1755.6|1755.4|1757.6|1757.2|1754.8|1754.4|110631
1624537500000|2021-06-24 12:25:00|1755.8|1755.2|1755.6|1755.4|1757|1756.8|1755.4|1755.2|72931
1624537800000|2021-06-24 12:30:00|1755.8|1755.6|1752|1751.8|1756.2|1755.6|1751.8|1751.6|58796
1624538100000|2021-06-24 12:35:00|1751.8|1751.6|1748.6|1748|1752.2|1751.8|1748|1747.8|76206
1624538400000|2021-06-24 12:40:00|1748.8|1748.2|1748.2|1747.6|1749.6|1749.4|1746.8|1746.4|62074
1624538700000|2021-06-24 12:45:00|1748|1747.4|1747.2|1747|1749.6|1749.2|1745.6|1745.4|52782
1624539000000|2021-06-24 12:50:00|1747|1746.8|1745.2|1744.8|1747.4|1747.2|1744.6|1744.4|83848
1624539300000|2021-06-24 12:55:00|1745.4|1745|1750.6|1750.4|1750.8|1750.4|1745.4|1744.8|70198
1624539600000|2021-06-24 13:00:00|1750.4|1750.2|1750|1749.6|1751.4|1751.2|1748.6|1748.2|91901
1624539900000|2021-06-24 13:05:00|1749.8|1749.4|1750.4|1750.2|1750.4|1750.2|1748.8|1748.6|35530
1624540200000|2021-06-24 13:10:00|1750.2|1750|1750|1749.8|1751.2|1751|1749.8|1749.6|58651
1624540500000|2021-06-24 13:15:00|1750.2|1750|1750.4|1750|1751.6|1751.2|1749.8|1749.6|59526
1624540800000|2021-06-24 13:20:00|1750.2|1749.8|1748.4|1748.2|1750.4|1750.2|1747.6|1747.4|69194
1624541100000|2021-06-24 13:25:00|1748.2|1748|1748.8|1748.6|1750.2|1749.8|1748|1747.8|91268
1624541400000|2021-06-24 13:30:00|1748.6|1748.4|1743.8|1743.6|1749.4|1749|1742|1741.8|269088
1624541700000|2021-06-24 13:35:00|1744|1743.8|1747.2|1746.6|1747.4|1747|1743.6|1743.4|124940
1624542000000|2021-06-24 13:40:00|1747.4|1746.8|1750|1749.6|1752.6|1752.2|1746.6|1746.4|137759
1624542300000|2021-06-24 13:45:00|1750.2|1749.8|1746.8|1746.2|1751.2|1751|1746.2|1745.8|82746
1624542600000|2021-06-24 13:50:00|1746.6|1746|1745|1744.6|1746.8|1746.4|1743.8|1743.6|165864
1624542900000|2021-06-24 13:55:00|1744.8|1744.8|1740.8|1740.4|1746|1745.8|1739.8|1739.6|145429
1624543200000|2021-06-24 14:00:00|1741|1740.6|1739.8|1739.6|1742|1741.8|1738.6|1738.4|150880
1624543500000|2021-06-24 14:05:00|1740|1739.8|1739.4|1739.2|1740.4|1740|1738|1737.8|133405
1624543800000|2021-06-24 14:10:00|1739.6|1739|1741.4|1741.2|1742.4|1742.2|1738.8|1738.6|89096
1624544100000|2021-06-24 14:15:00|1741.6|1741.4|1742.4|1742.2|1742.8|1742.4|1739|1738.8|106916
1624544400000|2021-06-24 14:20:00|1742.6|1742|1743.6|1743.4|1744.4|1744.2|1742|1741.8|111217
1624544700000|2021-06-24 14:25:00|1743.4|1743.2|1741.6|1741|1743.4|1743.2|1741|1740.8|58581
1624545000000|2021-06-24 14:30:00|1741.4|1741.2|1741|1740.8|1742.2|1742|1740.2|1740|54066
1624545300000|2021-06-24 14:35:00|1740.8|1740.6|1741.8|1741.6|1742.2|1742|1739.2|1739|113649
1624545600000|2021-06-24 14:40:00|1741.6|1741.4|1745.6|1745.2|1745.6|1745.4|1741.6|1741.4|77560
1624545900000|2021-06-24 14:45:00|1745.4|1745|1745.4|1745.2|1747|1746.6|1745|1744.6|81476
1624546200000|2021-06-24 14:50:00|1745.6|1745.4|1741.4|1741.2|1746|1745.6|1740.6|1740.4|108616
1624546500000|2021-06-24 14:55:00|1741.2|1741|1742.2|1742|1742.4|1742.2|1739.2|1739|60034
1624546800000|2021-06-24 15:00:00|1742.4|1742.2|1742.6|1742.4|1743.6|1743.2|1741.2|1740.8|73921
1624547100000|2021-06-24 15:05:00|1742.8|1742.6|1743|1742.8|1743.6|1743.4|1741.8|1741.4|88887
1624547400000|2021-06-24 15:10:00|1743.2|1743|1743.2|1743|1744.2|1744|1742|1741.8|94955
1624547700000|2021-06-24 15:15:00|1743.4|1743.2|1744.6|1744.4|1744.8|1744.6|1742.2|1742|50579
1624548000000|2021-06-24 15:20:00|1744.4|1744.2|1743|1742.6|1744.6|1744.4|1742.4|1742.2|97627
1624548300000|2021-06-24 15:25:00|1742.8|1742.8|1745.6|1745|1745.8|1745.2|1742.6|1742.4|145960
1624604400000|2021-06-25 07:00:00|1754.6|1754.4|1753.8|1753|1757|1756|1747.8|1746.4|251759
1624604700000|2021-06-25 07:05:00|1754|1753.2|1752.6|1752|1754.8|1754|1751|1750.4|106258
1624605000000|2021-06-25 07:10:00|1752.8|1752.2|1755.2|1754.8|1757.8|1757.2|1752|1751.2|103133
1624605300000|2021-06-25 07:15:00|1755|1755|1753.8|1753|1755|1755|1752.2|1751.8|57821
1624605600000|2021-06-25 07:20:00|1753.6|1753.6|1752.2|1751.8|1754.4|1754|1750.2|1750|59712
1624605900000|2021-06-25 07:25:00|1752.4|1752.2|1754.8|1754.4|1756.6|1756.2|1752.4|1751.8|62733
1624606200000|2021-06-25 07:30:00|1755|1754.6|1756|1755.8|1756.4|1756.2|1754|1753.4|75562
1624606500000|2021-06-25 07:35:00|1756.2|1755.6|1756.6|1756.2|1756.8|1756.6|1754.2|1753.8|93092
1624606800000|2021-06-25 07:40:00|1756.8|1756.4|1758.6|1758|1758.6|1758|1756|1755.4|82906
1624607100000|2021-06-25 07:45:00|1758.4|1757.8|1756.6|1756.4|1758.4|1757.8|1756.2|1755.8|45580
1624607400000|2021-06-25 07:50:00|1756.4|1756.2|1756|1755.6|1756.6|1756.2|1753.8|1753.4|111164
1624607700000|2021-06-25 07:55:00|1755.8|1755.4|1756|1755.6|1756.2|1756|1755|1754.6|61543
1624608000000|2021-06-25 08:00:00|1756.2|1755.8|1756.4|1756|1758|1757.6|1754.4|1754|82376
1624608300000|2021-06-25 08:05:00|1756.6|1756.2|1758.2|1758|1758.2|1758|1756|1755.6|53095
1624608600000|2021-06-25 08:10:00|1758.4|1757.8|1759|1758.8|1759|1758.8|1757.2|1756.8|37978
1624608900000|2021-06-25 08:15:00|1758.8|1758.6|1759.2|1759|1760|1759.8|1758.2|1757.8|138181
1624609200000|2021-06-25 08:20:00|1759|1758.8|1759.6|1759.4|1759.8|1759.6|1758.2|1757.8|109481
1624609500000|2021-06-25 08:25:00|1759.8|1759.6|1758.8|1758.6|1760.8|1760.4|1758.8|1758.6|112312
1624609800000|2021-06-25 08:30:00|1759|1758.4|1759.4|1759|1759.8|1759.2|1758.6|1758.4|30508
1624610100000|2021-06-25 08:35:00|1759.2|1758.8|1760|1759.8|1760.4|1760|1758.8|1758.6|46927
1624610400000|2021-06-25 08:40:00|1760.4|1759.6|1758.8|1758.4|1760.6|1760.4|1758.6|1758.4|51535
1624610700000|2021-06-25 08:45:00|1758.6|1758.2|1758|1757.6|1759|1758.6|1757|1756.8|53996
1624611000000|2021-06-25 08:50:00|1757.8|1757.8|1757|1756.8|1758.4|1758|1756.8|1756.6|111355
1624611300000|2021-06-25 08:55:00|1756.8|1756.6|1757|1756.8|1758.2|1757.8|1756.4|1756|61762
1624611600000|2021-06-25 09:00:00|1756.8|1756.6|1756.4|1756.2|1757|1756.8|1756.4|1756.2|54035
1624611900000|2021-06-25 09:05:00|1756.6|1756.4|1756.8|1756.6|1757|1756.8|1756.4|1756|116120
1624612200000|2021-06-25 09:10:00|1756.6|1756.4|1754.2|1754|1757|1756.8|1754|1753.8|93943
1624612500000|2021-06-25 09:15:00|1754|1753.8|1752|1751.8|1754.2|1753.8|1751.4|1751|69936
1624612800000|2021-06-25 09:20:00|1751.8|1751.6|1754.4|1754|1754.6|1754.4|1751.8|1751.6|48916
1624613100000|2021-06-25 09:25:00|1754.2|1753.8|1753.2|1753|1754.8|1754.4|1752.2|1752|29171
1624613400000|2021-06-25 09:30:00|1753.4|1753.2|1753.2|1752.8|1754|1753.8|1752.4|1752.2|67952
1624613700000|2021-06-25 09:35:00|1753|1753|1752.4|1752|1753.8|1753.4|1752|1751.8|31403
1624614000000|2021-06-25 09:40:00|1752.6|1752.2|1751.8|1751.4|1753.6|1753|1750.8|1750.4|47533
1624614300000|2021-06-25 09:45:00|1751.6|1751.2|1751.2|1751|1751.8|1751.6|1749.8|1749.6|99301
1624614600000|2021-06-25 09:50:00|1751|1750.8|1751.4|1751|1752.2|1752|1750.6|1750.4|41730
1624614900000|2021-06-25 09:55:00|1751.2|1750.8|1753.2|1752.8|1753.4|1753.2|1751|1750.8|50526
1624615200000|2021-06-25 10:00:00|1753|1753|1750.2|1750|1753.2|1753|1750.2|1750|31323
1624615500000|2021-06-25 10:05:00|1750.4|1750.2|1750|1749.8|1751|1750.6|1749.2|1749|34900
1624615800000|2021-06-25 10:10:00|1750.2|1750|1750.8|1750.4|1751|1750.8|1749.4|1749.2|23277
1624616100000|2021-06-25 10:15:00|1750.6|1750.2|1754|1753.6|1755|1754.8|1750|1749.8|64127
1624616400000|2021-06-25 10:20:00|1753.8|1753.4|1756.4|1756|1756.6|1756.4|1753.6|1753.2|53647
1624616700000|2021-06-25 10:25:00|1756.2|1756.2|1756.2|1756|1756.4|1756.2|1754.2|1753.8|46046
1624617000000|2021-06-25 10:30:00|1756.4|1756.2|1757.2|1757|1758.8|1758.6|1755.4|1755|101851
1624617300000|2021-06-25 10:35:00|1757.4|1757.2|1758.6|1758.4|1759|1758.6|1757.2|1756.8|73086
1624617600000|2021-06-25 10:40:00|1758.4|1758.2|1760.2|1759.8|1760.2|1760|1757.6|1757.4|134722
1624617900000|2021-06-25 10:45:00|1760|1760.2|1758.6|1758.2|1760.6|1760.2|1758|1757.8|47625
1624618200000|2021-06-25 10:50:00|1758.4|1758|1758|1757.8|1759|1758.8|1757.2|1757|41327
1624618500000|2021-06-25 10:55:00|1757.8|1757.6|1756|1755.8|1758|1757.8|1755.6|1755.4|26989
1624618800000|2021-06-25 11:00:00|1755.8|1755.6|1756.4|1756|1757.4|1757.2|1755.8|1755.4|42324
1624619100000|2021-06-25 11:05:00|1756.2|1756.2|1756.8|1756.6|1756.8|1756.6|1755.2|1755|39905
1624619400000|2021-06-25 11:10:00|1756.6|1756.4|1759.4|1759.2|1759.4|1759.2|1756.6|1756.2|49298
1624619700000|2021-06-25 11:15:00|1759.2|1759|1759.2|1758.8|1759.4|1759.2|1758.6|1758.2|43541
1624620000000|2021-06-25 11:20:00|1759|1758.6|1758|1757.8|1759.6|1759.4|1757.8|1757.6|40900
1624620300000|2021-06-25 11:25:00|1757.8|1757.6|1759.2|1758.8|1759.4|1759.2|1757.8|1757.6|65760
1624620600000|2021-06-25 11:30:00|1759|1759|1759.4|1759.2|1759.8|1759.6|1758.6|1758.4|53596
1624620900000|2021-06-25 11:35:00|1759.2|1759|1758.8|1758.6|1760.4|1760.2|1758|1757.6|140799
1624621200000|2021-06-25 11:40:00|1758.6|1758.4|1761.6|1761.2|1762.6|1762.4|1758.6|1758.4|120801
1624621500000|2021-06-25 11:45:00|1761.4|1761.4|1762.6|1762.2|1762.8|1762.6|1761.4|1761|42610
1624621800000|2021-06-25 11:50:00|1762.4|1762|1762.6|1762.4|1763.4|1763|1761.2|1761|43030
1624622100000|2021-06-25 11:55:00|1762.8|1762.2|1763.8|1763.6|1763.8|1763.6|1761.6|1761.4|94580
1624622400000|2021-06-25 12:00:00|1764|1763.4|1763.4|1763|1765|1764.8|1762.8|1762.4|139628
1624622700000|2021-06-25 12:05:00|1763.2|1762.8|1760.6|1760.2|1763.4|1763.2|1760.6|1760.2|32679
1624623000000|2021-06-25 12:10:00|1760.4|1760|1761.2|1760.8|1761.6|1761.4|1760.2|1760|24333
1624623300000|2021-06-25 12:15:00|1761|1760.6|1763.2|1762.8|1763.2|1763|1760.4|1760.2|88534
1624623600000|2021-06-25 12:20:00|1763|1763|1762.6|1762.4|1763.4|1763.2|1762.2|1762|32685
1624623900000|2021-06-25 12:25:00|1762.4|1762.2|1759.2|1758.8|1762.8|1762.6|1758.6|1758.4|43198
1624624200000|2021-06-25 12:30:00|1759|1759|1760|1759.4|1761|1760.8|1759|1758.8|65237
1624624500000|2021-06-25 12:35:00|1759.8|1759.2|1760.8|1760.4|1761.4|1761.2|1759.2|1759|51993
1624624800000|2021-06-25 12:40:00|1761|1760.6|1761|1760.8|1761|1760.8|1759.4|1759.2|39711
1624625100000|2021-06-25 12:45:00|1760.8|1760.6|1760.4|1760.2|1761|1760.6|1759.6|1759.4|38346
1624625400000|2021-06-25 12:50:00|1760.2|1760|1760.6|1760.4|1760.8|1760.6|1759.4|1759.2|51224
1624625700000|2021-06-25 12:55:00|1760.4|1760.2|1759.8|1759.6|1760.6|1760.2|1759|1758.6|44217
1624626000000|2021-06-25 13:00:00|1759.6|1759.4|1759.6|1759.2|1761|1760.8|1759|1758.8|52701
1624626300000|2021-06-25 13:05:00|1759.4|1759.4|1760|1759.6|1760.4|1760.2|1758.8|1758.6|65342
1624626600000|2021-06-25 13:10:00|1760.2|1759.8|1762.6|1762.4|1762.8|1762.6|1760|1759.6|29518
1624626900000|2021-06-25 13:15:00|1762.4|1762.2|1761.6|1761.4|1762.4|1762.2|1759.8|1759.6|61020
1624627200000|2021-06-25 13:20:00|1761.4|1761.2|1762.8|1762.6|1763|1762.8|1761|1760.8|77233
1624627500000|2021-06-25 13:25:00|1762.6|1762.4|1760|1759.8|1762.8|1762.4|1759.8|1759.6|68755
1624627800000|2021-06-25 13:30:00|1759.8|1759.6|1758.8|1758.4|1762.8|1762.6|1757|1756.8|288169
1624628100000|2021-06-25 13:35:00|1758.6|1758.2|1760|1759.6|1761.8|1761.6|1758.2|1758|272718
1624628400000|2021-06-25 13:40:00|1760.4|1759.8|1759.4|1758.8|1762|1761.6|1758.8|1758.4|308341
1624628700000|2021-06-25 13:45:00|1759.2|1759|1762.8|1762.4|1762.8|1762.6|1757.8|1757.4|177613
1624629000000|2021-06-25 13:50:00|1762.6|1762.2|1763.2|1762.6|1765|1764.8|1762.2|1762|338208
1624629300000|2021-06-25 13:55:00|1763|1762.4|1759|1758.4|1763|1762.4|1758.6|1758.2|59496
1624629600000|2021-06-25 14:00:00|1758.8|1758.2|1759.4|1759|1759.8|1759.4|1757.4|1757|108359
1624629900000|2021-06-25 14:05:00|1759.2|1759.2|1761.2|1760.8|1761.6|1761.2|1759.2|1759|83639
1624630200000|2021-06-25 14:10:00|1761|1760.6|1759.4|1759|1762.6|1762.4|1757.2|1757|197088
1624630500000|2021-06-25 14:15:00|1759|1758.8|1761|1760.4|1761.2|1761|1757.4|1757|102761
1624630800000|2021-06-25 14:20:00|1760.8|1760.6|1756.4|1755.8|1761|1760.6|1755.8|1755.4|110233
1624631100000|2021-06-25 14:25:00|1756.6|1756|1754.6|1754.2|1756.8|1756.4|1753.8|1753.4|104202
1624631400000|2021-06-25 14:30:00|1754.8|1754.4|1755|1754.6|1756.4|1756|1754.8|1754.2|102183
1624631700000|2021-06-25 14:35:00|1754.8|1754.4|1753.6|1753.2|1754.8|1754.4|1752.8|1752.4|110564
1624632000000|2021-06-25 14:40:00|1753.8|1753.4|1754.8|1754.4|1754.8|1754.6|1752.2|1752|124661
1624632300000|2021-06-25 14:45:00|1754.6|1754.2|1755.2|1755|1755.8|1755.4|1753.8|1753.4|85951
1624632600000|2021-06-25 14:50:00|1755.4|1755.2|1756.6|1756.2|1757.8|1757.6|1755.2|1754.8|57640
1624632900000|2021-06-25 14:55:00|1756.4|1756|1757.6|1757.2|1759.6|1759.4|1756|1755.8|163328
1624633200000|2021-06-25 15:00:00|1757.4|1757|1758|1757.6|1758.2|1757.8|1756.8|1756.6|57989
1624633500000|2021-06-25 15:05:00|1757.8|1757.8|1756.4|1756|1757.8|1757.8|1756.2|1756|110309
1624633800000|2021-06-25 15:10:00|1756.2|1755.8|1755.6|1755.2|1756.4|1756.2|1755.4|1754.6|78115
1624634100000|2021-06-25 15:15:00|1755.4|1755.4|1756.4|1756.2|1756.4|1756.2|1755.4|1755.2|55386
1624634400000|2021-06-25 15:20:00|1756.6|1756.4|1757.2|1757|1757.4|1757.2|1756|1755.6|360874
1624634700000|2021-06-25 15:25:00|1757|1756.8|1756.6|1756.4|1757.2|1757|1755.8|1755.6|128626
1624863600000|2021-06-28 07:00:00|1800|1751|1749.4|1749|1800|1754.2|1746.6|1746|194093
1624863900000|2021-06-28 07:05:00|1749.8|1749.2|1750.6|1750|1751.4|1750.6|1747.2|1747|52920
1624864200000|2021-06-28 07:10:00|1750.4|1749.8|1750.8|1750|1752|1751.6|1749.8|1749.2|31239
1624864500000|2021-06-28 07:15:00|1751|1750.2|1753.6|1752.8|1755|1754.4|1751|1750.2|81750
1624864800000|2021-06-28 07:20:00|1753.4|1752.6|1755.2|1754.4|1755.8|1755.2|1752.4|1751.6|15246
1624865100000|2021-06-28 07:25:00|1755.4|1754.6|1756.2|1755.4|1757|1756.6|1752.6|1752|37218
1624865400000|2021-06-28 07:30:00|1756|1755.2|1757.8|1757.2|1758|1757.6|1753|1752.4|15800
1624865700000|2021-06-28 07:35:00|1758|1757.4|1756.8|1756.6|1758|1757.4|1754|1753.2|55247
1624866000000|2021-06-28 07:40:00|1756.6|1756.4|1753.4|1753|1757.6|1757|1752.6|1752.2|35341
1624866300000|2021-06-28 07:45:00|1753.2|1752.8|1750|1749|1753.8|1753.4|1750|1749|52456
1624866600000|2021-06-28 07:50:00|1749.8|1749.2|1749.2|1748.8|1751.8|1751.2|1749|1748.6|33755
1624866900000|2021-06-28 07:55:00|1749.4|1749|1747.2|1746.8|1749.6|1749.2|1746.4|1746.2|96822
1624867200000|2021-06-28 08:00:00|1747|1746.6|1746.6|1746.2|1748.2|1747.8|1745.8|1745.4|36338
1624867500000|2021-06-28 08:05:00|1746.4|1746|1740.4|1739.8|1746.4|1746|1739.2|1739|108883
1624867800000|2021-06-28 08:10:00|1740.2|1739.6|1740|1739.4|1741.8|1741.2|1738.4|1738|35620
1624868100000|2021-06-28 08:15:00|1740.2|1739.6|1739|1738.6|1741.2|1741|1738.6|1738.2|69793
1624868400000|2021-06-28 08:20:00|1738.8|1738.4|1737|1736.6|1739.8|1739.2|1736.2|1735.8|53682
1624868700000|2021-06-28 08:25:00|1737.2|1736.4|1735|1734.6|1737.6|1737.2|1734.6|1734.4|98168
1624869000000|2021-06-28 08:30:00|1735.2|1734.4|1735.4|1735|1735.6|1735.4|1733.4|1733|72440
1624869300000|2021-06-28 08:35:00|1735.6|1735.2|1734|1733.6|1735.8|1735.4|1733.4|1733.2|53604
1624869600000|2021-06-28 08:40:00|1733.8|1732.8|1731.6|1731|1733.8|1733.2|1730.8|1730.6|149463
1624869900000|2021-06-28 08:45:00|1731.4|1730.8|1735.2|1734.8|1735.8|1735.4|1730.6|1730|103497
1624870200000|2021-06-28 08:50:00|1735.4|1735|1736.8|1736.4|1739.2|1739|1734.6|1734|102273
1624870500000|2021-06-28 08:55:00|1736.6|1736.2|1739.8|1739.2|1740|1739.2|1734.6|1734.2|72842
1624870800000|2021-06-28 09:00:00|1740|1739.4|1740|1739.6|1741.6|1741.2|1738.8|1738.4|52956
1624871100000|2021-06-28 09:05:00|1739.8|1739.8|1735|1734.6|1740|1739.8|1734.8|1734.2|36195
1624871400000|2021-06-28 09:10:00|1734.8|1734.8|1734.6|1734.2|1735|1734.8|1732.8|1732.2|75725
1624871700000|2021-06-28 09:15:00|1734.4|1734|1733.8|1733.4|1734.4|1734.2|1731.6|1731.2|61325
1624872000000|2021-06-28 09:20:00|1733.6|1733.2|1732.2|1732|1734.4|1734.2|1731.8|1731.4|38196
1624872300000|2021-06-28 09:25:00|1732.4|1732.2|1732.2|1731.8|1733.8|1733.4|1731.2|1731|90523
1624872600000|2021-06-28 09:30:00|1732|1731.6|1733.4|1733.2|1733.4|1733.2|1730.4|1730|52567
1624872900000|2021-06-28 09:35:00|1733.6|1733.4|1732.2|1732|1733.8|1733.6|1731.8|1731.4|47110
1624873200000|2021-06-28 09:40:00|1732.4|1731.8|1735.6|1735.4|1735.8|1735.4|1732.4|1731.8|34274
1624873500000|2021-06-28 09:45:00|1735.4|1735.2|1732.2|1732|1735.6|1735.2|1732.2|1732|22285
1624873800000|2021-06-28 09:50:00|1732.4|1732.2|1733.6|1733.4|1734.8|1734.4|1732.2|1732|29516
1624874100000|2021-06-28 09:55:00|1733.8|1733.6|1734.2|1734|1734.4|1734.2|1733.2|1733|17828
1624874400000|2021-06-28 10:00:00|1734|1733.8|1732|1731.6|1734.6|1734.4|1732|1731.6|47263
1624874700000|2021-06-28 10:05:00|1731.8|1731.4|1732.6|1732.2|1735.6|1735.2|1730.2|1730|132764
1624875000000|2021-06-28 10:10:00|1732.8|1732.4|1729.8|1729.4|1732.8|1732.6|1729.6|1729.4|156329
1624875300000|2021-06-28 10:15:00|1729.6|1729.2|1729.2|1728.8|1729.8|1729.6|1728.2|1728|40903
1624875600000|2021-06-28 10:20:00|1729.4|1729|1728.4|1727.8|1729.6|1729.2|1726.8|1726.4|66031
1624875900000|2021-06-28 10:25:00|1728.2|1727.6|1727.6|1727.2|1729|1728.4|1726.8|1726.6|41316
1624876200000|2021-06-28 10:30:00|1727.4|1727|1726.4|1726.2|1727.6|1727.4|1725.6|1725.2|59394
1624876500000|2021-06-28 10:35:00|1726.6|1726.4|1724.8|1724.4|1727|1726.6|1723.8|1723.6|112395
1624876800000|2021-06-28 10:40:00|1724.6|1724.6|1726.2|1726|1726.4|1726|1723.4|1723|62467
1624877100000|2021-06-28 10:45:00|1726|1725.8|1725|1724.8|1726|1725.8|1724.6|1724.4|119621
1624877400000|2021-06-28 10:50:00|1724.8|1724.6|1728|1727.6|1728.2|1727.6|1724.8|1724.6|158378
1624877700000|2021-06-28 10:55:00|1727.6|1727.4|1728.6|1728.4|1729.2|1728.8|1726.8|1726.6|59694
1624878000000|2021-06-28 11:00:00|1728.4|1728.2|1727.2|1727|1728.8|1728.6|1726.4|1726|60864
1624878300000|2021-06-28 11:05:00|1727.4|1726.8|1727|1726.4|1728|1727.6|1726.2|1726|66353
1624878600000|2021-06-28 11:10:00|1726.8|1726.6|1726.8|1726.6|1727.6|1727.4|1725.6|1725.4|61558
1624878900000|2021-06-28 11:15:00|1727|1726.8|1730.4|1730|1730.6|1730.2|1726.4|1726.2|73980
1624879200000|2021-06-28 11:20:00|1730.6|1730.2|1733.6|1733.2|1734.4|1733.8|1729.2|1728.8|115364
1624879500000|2021-06-28 11:25:00|1733.4|1733.4|1734.2|1733.8|1735|1734.6|1731.8|1731.6|51602
1624879800000|2021-06-28 11:30:00|1734|1734|1739.2|1738.8|1739.2|1739|1733|1732.8|95417
1624880100000|2021-06-28 11:35:00|1739|1738.6|1743.6|1743.2|1743.6|1743.2|1739|1738.6|120639
1624880400000|2021-06-28 11:40:00|1743.8|1743.4|1740.8|1740.4|1744|1743.8|1740.6|1740.4|49719
1624880700000|2021-06-28 11:45:00|1740.6|1740.6|1743|1742.6|1743|1742.6|1739.8|1739.4|86632
1624881000000|2021-06-28 11:50:00|1742.8|1742.8|1742|1741.6|1744|1743.6|1740.8|1740.4|65558
1624881300000|2021-06-28 11:55:00|1742.2|1741.8|1740|1739.6|1742.2|1742|1738.8|1738.4|73794
1624881600000|2021-06-28 12:00:00|1740.2|1739.8|1734.2|1733.8|1740.2|1739.8|1733.2|1733|119586
1624881900000|2021-06-28 12:05:00|1734.4|1734|1732.8|1732.6|1735|1734.6|1732.4|1732.2|122745
1624882200000|2021-06-28 12:10:00|1732.6|1732.4|1731.4|1731.2|1733.2|1732.8|1731.4|1730.8|120414
1624882500000|2021-06-28 12:15:00|1731.6|1731.4|1730.8|1730.4|1732.2|1732|1730.2|1729.8|77274
1624882800000|2021-06-28 12:20:00|1731|1730.6|1729.4|1729.2|1731.8|1731.4|1728.8|1728.4|77673
1624883100000|2021-06-28 12:25:00|1729.2|1729|1733.6|1733.2|1733.8|1733.4|1728.8|1728.6|44367
1624883400000|2021-06-28 12:30:00|1733.8|1733|1733.6|1733.4|1734.8|1734.4|1732.6|1732.2|163602
1624883700000|2021-06-28 12:35:00|1733.4|1733.2|1735.4|1735|1735.6|1735.2|1733.4|1733|25898
1624884000000|2021-06-28 12:40:00|1735.2|1734.8|1734|1733.6|1735.2|1735|1733.8|1733.4|24117
1624884300000|2021-06-28 12:45:00|1734.2|1733.8|1734|1733.8|1735|1734.8|1733.2|1732.8|40921
1624884600000|2021-06-28 12:50:00|1734.2|1734|1733.4|1733|1735.2|1734.8|1733.2|1733|32630
1624884900000|2021-06-28 12:55:00|1733.2|1733.2|1731|1730.8|1733.6|1733.2|1731|1730.6|26014
1624885200000|2021-06-28 13:00:00|1730.8|1730.6|1730.8|1730.6|1732.4|1732|1729.4|1729.2|48695
1624885500000|2021-06-28 13:05:00|1730.6|1730.4|1730.8|1730.6|1731.8|1731.6|1729.8|1729.6|54110
1624885800000|2021-06-28 13:10:00|1731|1730.4|1731.4|1731.2|1731.8|1731.4|1730.2|1729.8|18300
1624886100000|2021-06-28 13:15:00|1731.6|1730.6|1732.4|1732.2|1732.8|1732.6|1730.2|1730|52669
1624886400000|2021-06-28 13:20:00|1732.2|1732|1732|1731.8|1733|1732.8|1731|1730.8|37623
1624886700000|2021-06-28 13:25:00|1731.8|1731.6|1732.2|1731.8|1733.8|1733.4|1731.6|1731.4|47993
1624887000000|2021-06-28 13:30:00|1732.4|1732|1721.6|1721|1732.8|1732.6|1720.4|1720|474500
1624887300000|2021-06-28 13:35:00|1721.4|1721.2|1716.4|1715.8|1721.4|1721.2|1715.4|1715|316604
1624887600000|2021-06-28 13:40:00|1716.2|1716|1712.4|1711.8|1717.4|1716.8|1709.8|1709|402397
1624887900000|2021-06-28 13:45:00|1712.6|1712|1709|1708.4|1712.8|1712.2|1706|1705.4|274822
1624888200000|2021-06-28 13:50:00|1708.8|1708.2|1708.4|1707.6|1714.4|1713.8|1707.8|1707.2|152780
1624888500000|2021-06-28 13:55:00|1708.2|1707.8|1711.6|1711.2|1712.6|1711.8|1707.8|1707.2|185622
1624888800000|2021-06-28 14:00:00|1711.4|1711|1704.8|1704.4|1711.4|1711|1704.8|1704.4|165224
1624889100000|2021-06-28 14:05:00|1704.6|1704.2|1705.6|1705.2|1708|1707.6|1704.4|1704.2|142716
1624889400000|2021-06-28 14:10:00|1705.4|1705.4|1705.2|1704.6|1706.6|1706.4|1703|1702.8|163667
1624889700000|2021-06-28 14:15:00|1705|1704.8|1705.8|1705.4|1708.2|1707.8|1703|1702.6|109036
1624890000000|2021-06-28 14:20:00|1705.6|1705.2|1700.8|1700.4|1706|1705.6|1700.8|1700.2|201165
1624890300000|2021-06-28 14:25:00|1700.6|1700.2|1701.4|1701.2|1702.6|1702.4|1699.6|1699.2|225174
1624890600000|2021-06-28 14:30:00|1701.6|1701|1700|1699.6|1701.8|1701.4|1699.4|1699.2|173579
1624890900000|2021-06-28 14:35:00|1700.2|1699.8|1700.8|1700.4|1702|1701.6|1698.4|1698|228250
1624891200000|2021-06-28 14:40:00|1701|1700.6|1701.4|1701.2|1702.2|1702|1699.4|1699|151927
1624891500000|2021-06-28 14:45:00|1701.2|1701|1703|1702.6|1703.8|1703.2|1700.6|1700.2|121498
1624891800000|2021-06-28 14:50:00|1702.8|1702.4|1701.8|1701.4|1704.4|1704|1701.8|1701.4|196631
1624892100000|2021-06-28 14:55:00|1701.6|1701.6|1703.2|1703|1703.6|1703.4|1701.4|1701.2|115025
1624892400000|2021-06-28 15:00:00|1703.6|1703.2|1704|1703.6|1704.6|1704.4|1701.8|1701.6|162817
1624892700000|2021-06-28 15:05:00|1703.8|1703.8|1702.6|1702.2|1706|1705.4|1702.6|1702|160344
1624893000000|2021-06-28 15:10:00|1702.4|1702|1702.6|1702.4|1703.4|1703.2|1701|1700.8|101519
1624893300000|2021-06-28 15:15:00|1702.8|1702.6|1698.4|1698.2|1703.8|1703.4|1697.6|1697.2|196067
1624893600000|2021-06-28 15:20:00|1698.6|1698.4|1696.8|1696.4|1699|1698.6|1696.6|1696.2|185256
1624893900000|2021-06-28 15:25:00|1697|1696.6|1694.2|1693.6|1697.8|1697.6|1693.8|1693.2|229655
1624950000000|2021-06-29 07:00:00|1694.8|1693|1699.6|1699|1699.6|1699|1689|1688|268519
1624950300000|2021-06-29 07:05:00|1699.4|1699.2|1703.6|1703|1704.4|1703.2|1699.4|1698.8|85256
1624950600000|2021-06-29 07:10:00|1703.8|1703.2|1706.2|1705.6|1706.6|1706|1700.4|1700|74709
1624950900000|2021-06-29 07:15:00|1706|1705.8|1707|1706.4|1709|1708.4|1705.6|1705|66491
1624951200000|2021-06-29 07:20:00|1707.2|1706.6|1711.6|1711.4|1713.2|1712.8|1707.2|1706.6|88332
1624951500000|2021-06-29 07:25:00|1711.4|1711.2|1714.4|1714|1714.6|1714.2|1709|1708.2|96788
1624951800000|2021-06-29 07:30:00|1714.2|1713.6|1712.6|1712.2|1716|1715.8|1711.4|1711|84524
1624952100000|2021-06-29 07:35:00|1712.8|1712.4|1708.6|1708|1713.6|1713|1707|1706.6|151330
1624952400000|2021-06-29 07:40:00|1708.8|1708.2|1713.2|1713|1714|1713.6|1708.4|1708|85751
1624952700000|2021-06-29 07:45:00|1713.6|1713.2|1711.8|1711.4|1714.4|1714|1711.4|1711|72436
1624953000000|2021-06-29 07:50:00|1711.6|1711.2|1712.2|1711.8|1712.6|1712.2|1709|1708.4|37202
1624953300000|2021-06-29 07:55:00|1712.4|1712|1711.2|1710.8|1712.8|1712.6|1710.8|1710.4|26833
1624953600000|2021-06-29 08:00:00|1711.4|1711|1712.2|1711.8|1712.6|1712.4|1710.6|1710.2|79384
1624953900000|2021-06-29 08:05:00|1712|1711.6|1711.4|1711.2|1714.6|1714.2|1711.2|1710.6|65155
1624954200000|2021-06-29 08:10:00|1711.6|1711.4|1713.4|1713.2|1715.6|1715.4|1711.6|1711.4|70569
1624954500000|2021-06-29 08:15:00|1713.2|1713|1715|1714.6|1715|1714.6|1711.6|1711.2|53773
1624954800000|2021-06-29 08:20:00|1714.8|1714.8|1712|1711.6|1715.8|1715.2|1711.6|1711.4|46005
1624955100000|2021-06-29 08:25:00|1711.8|1711.4|1708|1707.8|1711.8|1711.4|1707.8|1707|74770
1624955400000|2021-06-29 08:30:00|1707.8|1707.6|1706.2|1706|1708.6|1708.2|1706|1705.6|41105
1624955700000|2021-06-29 08:35:00|1706|1705.8|1704.6|1704.4|1706.2|1705.8|1702.8|1702.2|64259
1624956000000|2021-06-29 08:40:00|1704.8|1704.6|1703.6|1703.2|1705.2|1705|1703.2|1703|34984
1624956300000|2021-06-29 08:45:00|1703.4|1703|1703.8|1703.2|1704.6|1704.2|1702.4|1702.2|36623
1624956600000|2021-06-29 08:50:00|1704|1703.6|1702.8|1702.4|1704.2|1703.8|1700.6|1700.2|29284
1624956900000|2021-06-29 08:55:00|1702.6|1702.6|1698.8|1698.6|1702.6|1702.6|1696.6|1696.4|114880
1624957200000|2021-06-29 09:00:00|1699|1698.8|1700|1699.8|1700|1699.8|1698|1697.4|21942
1624957500000|2021-06-29 09:05:00|1700.2|1700|1698.8|1698.4|1700.8|1700.4|1697.4|1697.2|38486
1624957800000|2021-06-29 09:10:00|1698.6|1698.2|1699.6|1699.4|1700|1699.8|1697.8|1697.6|63140
1624958100000|2021-06-29 09:15:00|1699.4|1699.2|1704.6|1704.2|1704.8|1704.4|1699.4|1699.2|54535
1624958400000|2021-06-29 09:20:00|1704.8|1704|1704.8|1704.4|1706|1705.4|1704.4|1704|59624
1624958700000|2021-06-29 09:25:00|1704.6|1704.2|1701.2|1701|1705.8|1705.4|1701.2|1701|50059
1624959000000|2021-06-29 09:30:00|1701.4|1700.8|1700.4|1700|1702.2|1701.8|1700.4|1700|25799
1624959300000|2021-06-29 09:35:00|1700.2|1700.2|1699.6|1699.2|1700.6|1700.4|1698.2|1698|46990
1624959600000|2021-06-29 09:40:00|1699.2|1699|1701.4|1701|1701.8|1701.4|1699.2|1698.8|31135
1624959900000|2021-06-29 09:45:00|1701.6|1701.2|1701.4|1701.2|1703.8|1703.6|1701.4|1701|47966
1624960200000|2021-06-29 09:50:00|1701.2|1701|1700|1699.8|1702|1701.6|1699.8|1699.6|42686
1624960500000|2021-06-29 09:55:00|1700.2|1700|1701.2|1701|1702.4|1702.2|1700|1700|20246
1624960800000|2021-06-29 10:00:00|1701.4|1701.2|1704.2|1703.8|1707.6|1707|1701.4|1701.2|358725
1624961100000|2021-06-29 10:05:00|1704.4|1704|1701.6|1701.4|1705|1704.6|1701.4|1701.2|21516
1624961400000|2021-06-29 10:10:00|1701.8|1701.2|1702.6|1702.2|1703|1702.6|1701|1700.6|18969
1624961700000|2021-06-29 10:15:00|1702.4|1702|1699.8|1699.6|1702.4|1702.2|1699.2|1699|62109
1624962000000|2021-06-29 10:20:00|1699.6|1699.4|1698.6|1698.2|1700.2|1699.8|1698|1697.6|32950
1624962300000|2021-06-29 10:25:00|1698.8|1698.2|1699.2|1698.8|1699.8|1699.2|1698.2|1697.8|5571
1624962600000|2021-06-29 10:30:00|1699.6|1699|1698.8|1698.2|1700.2|1699.6|1698.6|1698.2|4490
1624962900000|2021-06-29 10:35:00|1699|1698.4|1699.2|1698.8|1699.2|1698.8|1698|1697.6|4254
1624963200000|2021-06-29 10:40:00|1699.6|1699|1699.2|1698.8|1699.6|1699.2|1699|1698.4|681
1624963500000|2021-06-29 10:45:00|1700.8|1700.6|1699.4|1699.2|1701|1700.8|1699.2|1699|15455
1624963800000|2021-06-29 10:50:00|1699.2|1699|1699.2|1699|1699.4|1699.2|1698.6|1698.4|21655
1624964100000|2021-06-29 10:55:00|1699|1698.8|1700.8|1700.6|1701|1700.6|1698|1697.6|49277
1624964400000|2021-06-29 11:00:00|1701|1700.8|1699.6|1699.2|1702|1701.6|1698.8|1698.4|27071
1624964700000|2021-06-29 11:05:00|1699.4|1699|1696.8|1696.4|1699.4|1699|1696.4|1696|39541
1624965000000|2021-06-29 11:10:00|1696.6|1696.6|1697.8|1697.2|1698|1697.6|1695.6|1695.4|26193
1624965300000|2021-06-29 11:15:00|1698|1697.4|1698.4|1698.2|1699|1698.6|1697.6|1697.4|13833
1624965600000|2021-06-29 11:20:00|1698.2|1698|1695.8|1695.6|1698.8|1698.4|1695.6|1695.2|62450
1624965900000|2021-06-29 11:25:00|1696|1695.8|1696.6|1696.4|1697.4|1697|1696|1695.8|24542
1624966200000|2021-06-29 11:30:00|1696.4|1696.2|1696.8|1696.4|1697.2|1696.8|1695.4|1695.2|16556
1624966500000|2021-06-29 11:35:00|1696.6|1696.6|1696.6|1696.4|1697.4|1697|1696.2|1696|11982
1624966800000|2021-06-29 11:40:00|1696.4|1696.2|1696.6|1696.2|1697.4|1697|1695.8|1695.4|28567
1624967100000|2021-06-29 11:45:00|1696.8|1696.4|1696.6|1696.4|1697|1696.8|1696|1695.8|20002
1624967400000|2021-06-29 11:50:00|1696.4|1696.2|1696.6|1696.4|1697.4|1697.2|1695.8|1695.6|42128
1624967700000|2021-06-29 11:55:00|1696.8|1696.6|1696.2|1696|1697.2|1697|1695.8|1695.4|53967
1624968000000|2021-06-29 12:00:00|1696.4|1696.2|1698.6|1698.2|1698.8|1698.6|1696.2|1696|28151
1624968300000|2021-06-29 12:05:00|1698.4|1698.4|1702.4|1702|1703.2|1702.8|1698.2|1698|128971
1624968600000|2021-06-29 12:10:00|1702.2|1701.8|1705.8|1705.4|1705.8|1705.6|1702|1701.8|46549
1624968900000|2021-06-29 12:15:00|1706|1705.2|1709|1708.6|1710|1709.6|1705.8|1705.2|69289
1624969200000|2021-06-29 12:20:00|1709.2|1708.8|1708.6|1708.2|1710.4|1710|1707|1706.8|49564
1624969500000|2021-06-29 12:25:00|1708.8|1708.4|1709.4|1709|1709.6|1709.2|1708|1707.8|35488
1624969800000|2021-06-29 12:30:00|1709.2|1708.8|1708|1707.6|1709.2|1709|1707.8|1707.4|13279
1624970100000|2021-06-29 12:35:00|1707.8|1707.4|1710.4|1710|1710.8|1710.6|1706.8|1706.4|39227
1624970400000|2021-06-29 12:40:00|1710.6|1710.2|1710|1709.8|1711|1710.8|1709|1708.6|21947
1624970700000|2021-06-29 12:45:00|1709.8|1709.6|1711|1710.6|1711.4|1711|1708.8|1708.6|57808
1624971000000|2021-06-29 12:50:00|1710.8|1710.4|1710.8|1710.6|1711.6|1711.2|1709.4|1709.2|19272
1624971300000|2021-06-29 12:55:00|1711|1710.8|1711.4|1711.2|1712|1711.6|1710.6|1710.2|27195
1624971600000|2021-06-29 13:00:00|1711.2|1711|1711.2|1710.8|1712.8|1712.6|1710.6|1710|60622
1624971900000|2021-06-29 13:05:00|1711|1711|1711.4|1711.2|1712.4|1712|1710.4|1710.2|27770
1624972200000|2021-06-29 13:10:00|1711.6|1711|1711.8|1711.2|1713|1712.8|1711.2|1711|33807
1624972500000|2021-06-29 13:15:00|1711.2|1711.4|1713.6|1713.2|1713.8|1713.4|1711.2|1711|39351
1624972800000|2021-06-29 13:20:00|1713.4|1713.4|1713.2|1712.8|1713.6|1713.4|1712|1711.4|32138
1624973100000|2021-06-29 13:25:00|1713|1713|1712.4|1712|1713.2|1713|1711.8|1711.6|78183
1624973400000|2021-06-29 13:30:00|1712.2|1712.2|1715|1714.8|1721|1720.6|1712.2|1712|280564
1624973700000|2021-06-29 13:35:00|1715.2|1715|1713.4|1713|1719.8|1719.6|1712.8|1712.2|150543
1624974000000|2021-06-29 13:40:00|1713.6|1713.2|1708.8|1708.6|1714.8|1714.2|1708|1707.6|112415
1624974300000|2021-06-29 13:45:00|1709|1708.4|1706|1705.6|1710.6|1710.2|1705.6|1705|76016
1624974600000|2021-06-29 13:50:00|1706.2|1705.8|1702.8|1702.4|1708.2|1707.8|1701|1700.6|82594
1624974900000|2021-06-29 13:55:00|1703|1702.6|1702.6|1702.2|1703.6|1703.4|1701.4|1701|67737
1624975200000|2021-06-29 14:00:00|1702.8|1702.4|1703|1702.6|1704.2|1703.6|1698.6|1698.2|90885
1624975500000|2021-06-29 14:05:00|1703.2|1702.8|1699|1698.6|1704|1703.6|1698.8|1698.4|132961
1624975800000|2021-06-29 14:10:00|1699.2|1698.8|1697.2|1697|1699.6|1699.4|1696.4|1696|65503
1624976100000|2021-06-29 14:15:00|1697|1696.8|1700.4|1700|1701.2|1700.8|1697|1696.8|110098
1624976400000|2021-06-29 14:20:00|1700.6|1700.2|1701.4|1700.8|1701.6|1701.2|1699.4|1699.2|82216
1624976700000|2021-06-29 14:25:00|1701.6|1701|1702.6|1702.4|1704.4|1704.2|1701.4|1701|41682
1624977000000|2021-06-29 14:30:00|1702.8|1702.2|1701.4|1701.2|1704|1703.6|1701|1700.8|46334
1624977300000|2021-06-29 14:35:00|1701.2|1701|1698.2|1697.8|1701.6|1701.2|1697.4|1697|113950
1624977600000|2021-06-29 14:40:00|1698|1698|1699.2|1698.8|1699.2|1699|1697.2|1697|108475
1624977900000|2021-06-29 14:45:00|1699.4|1699|1699.8|1699.6|1700.4|1700.2|1698.2|1698|45771
1624978200000|2021-06-29 14:50:00|1699.6|1699.4|1701.2|1701|1701.6|1701.4|1699|1698.6|47928
1624978500000|2021-06-29 14:55:00|1701|1700.8|1699|1698.8|1701.2|1701|1697.8|1697.6|45723
1624978800000|2021-06-29 15:00:00|1699.2|1699|1697|1696.8|1700.4|1700|1696.8|1696.6|141568
1624979100000|2021-06-29 15:05:00|1696.8|1696.6|1699.2|1699|1699.6|1699.4|1696.8|1696.6|49182
1624979400000|2021-06-29 15:10:00|1699|1698.8|1698.6|1698.4|1699.6|1699.2|1697.2|1697|79505
1624979700000|2021-06-29 15:15:00|1698.8|1698.6|1702.4|1702|1702.8|1702.4|1698.2|1698|122162
1624980000000|2021-06-29 15:20:00|1702.6|1702.2|1701.4|1701.2|1703.6|1703.4|1701.2|1700.8|136432
1624980300000|2021-06-29 15:25:00|1701.6|1701.4|1699.6|1699|1702.8|1702.4|1699.6|1699|111939
1625036400000|2021-06-30 07:00:00|1700.4|1695|1697.6|1697.2|1700.4|1699.6|1692.6|1691.4|228322
1625036700000|2021-06-30 07:05:00|1697.4|1697|1695.6|1695|1699|1698.8|1695.2|1694.6|86719
1625037000000|2021-06-30 07:10:00|1695.4|1694.8|1692.4|1691.6|1696.8|1696.2|1692|1691.4|62702
1625037300000|2021-06-30 07:15:00|1692.2|1691.4|1694.6|1694|1694.8|1694.2|1690.8|1690.2|52257
1625037600000|2021-06-30 07:20:00|1694.4|1693.8|1693.8|1693|1694.8|1694.4|1691.8|1691.4|41586
1625037900000|2021-06-30 07:25:00|1693.6|1692.8|1697.2|1696.8|1697.4|1696.8|1693.4|1692.6|51579
1625038200000|2021-06-30 07:30:00|1697.4|1696.6|1696.4|1696|1697.6|1697|1695.2|1694.6|30520
1625038500000|2021-06-30 07:35:00|1696.6|1696.2|1696.4|1696|1698.6|1698.2|1696|1695.6|25704
1625038800000|2021-06-30 07:40:00|1696.6|1695.8|1695.4|1695.2|1697|1696.4|1694.4|1693.8|16466
1625039100000|2021-06-30 07:45:00|1695.6|1695|1694.2|1693.8|1696.2|1695.8|1693.8|1693.6|26946
1625039400000|2021-06-30 07:50:00|1694.4|1694|1693.8|1693.4|1695.4|1695.2|1693.6|1693.2|63104
1625039700000|2021-06-30 07:55:00|1693.6|1693.2|1694.2|1693.8|1694.6|1694.2|1693.4|1693|46656
1625040000000|2021-06-30 08:00:00|1694.4|1694|1692.2|1691.8|1694.4|1694.2|1691.6|1691.2|55508
1625040300000|2021-06-30 08:05:00|1692.4|1692|1689.6|1689.2|1692.4|1692.2|1688.6|1688.2|113943
1625040600000|2021-06-30 08:10:00|1689.4|1689|1683.4|1683|1689.4|1689|1683.4|1683|87718
1625040900000|2021-06-30 08:15:00|1683.2|1682.8|1683.8|1683.4|1684.4|1684|1681.6|1681.4|35612
1625041200000|2021-06-30 08:20:00|1684|1683.6|1683.8|1683.4|1684.4|1684|1682.2|1682|39543
1625041500000|2021-06-30 08:25:00|1683.6|1683.6|1685.2|1684.8|1687|1686.8|1682.8|1682.2|46620
1625041800000|2021-06-30 08:30:00|1685|1684.6|1686|1685.8|1686|1685.8|1683.8|1683.4|35934
1625042100000|2021-06-30 08:35:00|1686.2|1685.6|1685.8|1685.6|1688.8|1688.4|1685.6|1685.2|37213
1625042400000|2021-06-30 08:40:00|1685.6|1685.4|1684.6|1684.2|1686|1685.8|1683|1682.6|126033
1625042700000|2021-06-30 08:45:00|1684.8|1684.4|1683.6|1683.2|1684.8|1684.6|1681.6|1681.4|24664
1625043000000|2021-06-30 08:50:00|1683.4|1683|1683|1682.8|1684.8|1684.4|1681.8|1681.6|37980
1625043300000|2021-06-30 08:55:00|1683.2|1683|1683.2|1682.8|1684|1683.4|1681.6|1681.2|39427
1625043600000|2021-06-30 09:00:00|1683|1682.6|1680.6|1680.2|1683|1682.6|1679.4|1679|112859
1625043900000|2021-06-30 09:05:00|1680.8|1680.4|1685.6|1685.2|1685.6|1685.2|1679.2|1679|63486
1625044200000|2021-06-30 09:10:00|1685.4|1685|1683.6|1683.2|1685.4|1685|1682.2|1681.6|37037
1625044500000|2021-06-30 09:15:00|1683.4|1683|1683.4|1683|1683.8|1683.4|1682.2|1682|22453
1625044800000|2021-06-30 09:20:00|1683.2|1682.8|1682|1681.6|1683.8|1683.4|1681.6|1681.2|21138
1625045100000|2021-06-30 09:25:00|1681.8|1681.4|1683.2|1683|1684|1683.8|1681.8|1681.4|32801
1625045400000|2021-06-30 09:30:00|1683|1682.8|1685.2|1684.8|1685.4|1685.2|1681.4|1681|58744
1625045700000|2021-06-30 09:35:00|1685|1685|1688.4|1688|1688.8|1688.6|1685|1685|62826
1625046000000|2021-06-30 09:40:00|1688.2|1687.8|1687.6|1687|1688.4|1688|1686.2|1685.8|27156
1625046300000|2021-06-30 09:45:00|1687.4|1686.8|1689.6|1689.2|1689.8|1689.6|1687|1686.8|40201
1625046600000|2021-06-30 09:50:00|1689.4|1689.4|1692.4|1692|1692.8|1692.4|1688|1687.8|47866
1625046900000|2021-06-30 09:55:00|1692.2|1692.2|1692.2|1691.8|1694.6|1694.4|1691.6|1691.2|85262
1625047200000|2021-06-30 10:00:00|1692.4|1692|1695|1694.6|1695|1694.8|1692.2|1691.8|41416
1625047500000|2021-06-30 10:05:00|1695.2|1694.8|1698.8|1698.4|1699.8|1699.4|1695.2|1694.8|126468
1625047800000|2021-06-30 10:10:00|1699|1698.6|1699.2|1698.8|1700.2|1700|1698|1697.6|66958
1625048100000|2021-06-30 10:15:00|1699.4|1699|1697|1696.8|1699.6|1699.4|1696.2|1696|27716
1625048400000|2021-06-30 10:20:00|1697.2|1697|1698.6|1698.2|1699|1698.8|1696.2|1696|49973
1625048700000|2021-06-30 10:25:00|1698.4|1698.4|1700.4|1700|1700.6|1700.2|1697.4|1697.2|37917
1625049000000|2021-06-30 10:30:00|1700.6|1700.2|1698|1697.6|1701|1700.6|1698|1697.4|26454
1625049300000|2021-06-30 10:35:00|1698.2|1697.8|1696.4|1696|1698.6|1698.4|1695.6|1695|23505
1625049600000|2021-06-30 10:40:00|1696.6|1696.4|1697|1696.6|1697|1696.6|1695.2|1695|11028
1625049900000|2021-06-30 10:45:00|1696.8|1696.4|1694.4|1694|1696.8|1696.4|1694.4|1694|23474
1625050200000|2021-06-30 10:50:00|1694.2|1693.8|1694.2|1694|1695|1694.8|1693|1692.8|25819
1625050500000|2021-06-30 10:55:00|1694.4|1694.2|1694.4|1694.2|1696.2|1696|1694.2|1693.8|38102
1625050800000|2021-06-30 11:00:00|1694.2|1694|1695.8|1695.2|1698|1697.8|1694|1693.6|23274
1625051100000|2021-06-30 11:05:00|1696|1695.4|1696.2|1696|1696.6|1696.2|1695|1694.6|70375
1625051400000|2021-06-30 11:10:00|1696.4|1696.2|1698.8|1698.6|1699.4|1699.2|1696.2|1695.8|44381
1625051700000|2021-06-30 11:15:00|1699|1698.8|1700.6|1700.2|1701.6|1701.4|1698.4|1698.2|63872
1625052000000|2021-06-30 11:20:00|1700.8|1700.4|1701.6|1701.2|1702.6|1702.2|1700|1699.4|32017
1625052300000|2021-06-30 11:25:00|1701.4|1701|1699.4|1699|1701.6|1701.2|1698.8|1698.2|43142
1625052600000|2021-06-30 11:30:00|1699.6|1699.2|1700.6|1700.2|1701|1700.6|1699.4|1699.2|9816
1625052900000|2021-06-30 11:35:00|1700.8|1700.4|1701.4|1701|1701.6|1701.4|1700.8|1700.4|7875
1625053200000|2021-06-30 11:40:00|1701.2|1700.8|1701.6|1701.4|1702|1701.6|1700.4|1700|11981
1625053500000|2021-06-30 11:45:00|1701.8|1701.6|1704.6|1704.2|1704.8|1704.4|1701.6|1701.4|38086
1625053800000|2021-06-30 11:50:00|1704.8|1704.4|1702.4|1701.8|1705|1704.6|1701.8|1701.6|24793
1625054100000|2021-06-30 11:55:00|1702.2|1702|1703.2|1703|1703.4|1703.2|1701.8|1701.4|41957
1625054400000|2021-06-30 12:00:00|1703.4|1703.2|1700.8|1700.6|1704|1703.6|1700.8|1700.4|40372
1625054700000|2021-06-30 12:05:00|1701|1700.8|1702.4|1702.2|1703|1702.8|1700.8|1700.4|48422
1625055000000|2021-06-30 12:10:00|1702.6|1702.4|1701.8|1701.2|1702.8|1702.4|1701.2|1700.8|19230
1625055300000|2021-06-30 12:15:00|1702|1701.4|1705.6|1705.2|1707|1706.6|1701.8|1701.4|39966
1625055600000|2021-06-30 12:20:00|1705.8|1705.4|1704.8|1704.6|1706|1705.8|1704.6|1704.2|23721
1625055900000|2021-06-30 12:25:00|1705|1704.8|1702.6|1702.2|1705.4|1705.2|1701.8|1701.2|33176
1625056200000|2021-06-30 12:30:00|1702.8|1702.4|1701.6|1701.2|1703.2|1703|1700.8|1700.4|32229
1625056500000|2021-06-30 12:35:00|1701.4|1701|1701.2|1701|1702.2|1702|1700.6|1700.4|31591
1625056800000|2021-06-30 12:40:00|1701|1700.8|1702.8|1702.6|1702.8|1702.6|1701|1700.8|17425
1625057100000|2021-06-30 12:45:00|1703|1702.8|1703.8|1703.4|1704|1703.8|1702.6|1702.4|25374
1625057400000|2021-06-30 12:50:00|1703.6|1703.6|1703.4|1703|1704.4|1704.2|1703|1702.8|23240
1625057700000|2021-06-30 12:55:00|1703.6|1703.2|1701.8|1701.4|1703.6|1703.4|1701.6|1701|39513
1625058000000|2021-06-30 13:00:00|1701.6|1701.6|1699.8|1699.4|1702|1701.6|1698.8|1698.4|28315
1625058300000|2021-06-30 13:05:00|1699.6|1699.6|1698.4|1698|1699.8|1699.6|1698|1697.8|17550
1625058600000|2021-06-30 13:10:00|1698.2|1697.8|1697.4|1697|1699.6|1699.2|1696.6|1696.4|39223
1625058900000|2021-06-30 13:15:00|1697.2|1696.8|1696.6|1696.4|1697.2|1697|1695.4|1695.2|46461
1625059200000|2021-06-30 13:20:00|1696.8|1696.2|1694.4|1694.2|1697.2|1697|1694.4|1694|36529
1625059500000|2021-06-30 13:25:00|1694.2|1694|1698.2|1697.8|1698.2|1697.8|1693.6|1693.4|45781
1625059800000|2021-06-30 13:30:00|1698.4|1698.2|1697.6|1697|1705|1704.6|1696|1695.2|118061
1625060100000|2021-06-30 13:35:00|1697.8|1697.2|1700.6|1700.2|1701|1700.8|1697|1696.6|95922
1625060400000|2021-06-30 13:40:00|1700.8|1700.4|1706|1705.6|1709|1708.6|1700|1699.8|105966
1625060700000|2021-06-30 13:45:00|1706.2|1705.4|1707.2|1706.8|1708.4|1708|1704|1703.4|119450
1625061000000|2021-06-30 13:50:00|1707.4|1706.6|1707.6|1707.4|1710|1709.6|1706.6|1706.4|311332
1625061300000|2021-06-30 13:55:00|1707.4|1707.2|1711|1710.6|1713|1712.4|1707.2|1706.8|112117
1625061600000|2021-06-30 14:00:00|1711.4|1710.8|1710|1709.4|1713.2|1713|1709.2|1709|124576
1625061900000|2021-06-30 14:05:00|1709.8|1709.6|1710|1709.8|1710.8|1710.6|1707.8|1707.4|61980
1625062200000|2021-06-30 14:10:00|1709.8|1709.6|1713.4|1713.2|1715|1714.6|1709.2|1708.6|114916
1625062500000|2021-06-30 14:15:00|1713.2|1713|1708.2|1707.8|1713.8|1713.4|1707.6|1707.2|99580
1625062800000|2021-06-30 14:20:00|1708|1707.6|1709|1708.6|1710.4|1710|1707.4|1707|68502
1625063100000|2021-06-30 14:25:00|1709.2|1708.4|1705.8|1705.4|1709.2|1708.6|1704.4|1704.2|218611
1625063400000|2021-06-30 14:30:00|1705.4|1705.2|1710.6|1710.2|1711.4|1711|1704.4|1704|93072
1625063700000|2021-06-30 14:35:00|1710.8|1710.4|1711.8|1711.4|1714.6|1714.4|1710.6|1710.2|126905
1625064000000|2021-06-30 14:40:00|1712|1711.6|1706.4|1706|1712.6|1712.2|1706.2|1705.8|76530
1625064300000|2021-06-30 14:45:00|1706.2|1705.8|1706.6|1706.4|1707.2|1707|1704.2|1704|90377
1625064600000|2021-06-30 14:50:00|1706.4|1706.2|1702|1701.6|1706.4|1706.2|1701.8|1701.4|114033
1625064900000|2021-06-30 14:55:00|1701.8|1701.4|1699.4|1699|1703.2|1702.6|1699.4|1699|79791
1625065200000|2021-06-30 15:00:00|1699.2|1699.2|1695.8|1695.6|1699.6|1699.2|1695.8|1695.4|291641
1625065500000|2021-06-30 15:05:00|1695.6|1695.4|1698|1697.6|1698.2|1697.8|1695.2|1695|84579
1625065800000|2021-06-30 15:10:00|1697.8|1697.4|1696.8|1696.4|1697.8|1697.4|1695.4|1695|91155
1625066100000|2021-06-30 15:15:00|1696.6|1696.6|1696|1695.6|1696.8|1696.6|1694.2|1694|106951
1625066400000|2021-06-30 15:20:00|1695.8|1695.8|1700|1699.8|1700.4|1700.2|1694.2|1694|166212
1625066700000|2021-06-30 15:25:00|1699.8|1699.6|1702|1701.4|1702|1701.8|1698.2|1698|160789
1625122800000|2021-07-01 07:00:00|1710|1705|1709|1708.2|1711.6|1710.4|1704.8|1704|214977
1625123100000|2021-07-01 07:05:00|1709.2|1708.8|1713.8|1713.2|1714|1713.4|1709|1708.2|119086
1625123400000|2021-07-01 07:10:00|1713.6|1713.4|1716.8|1716|1717.4|1717|1712|1711.4|131207
1625123700000|2021-07-01 07:15:00|1717|1716.2|1716.8|1716|1719.8|1719.6|1715.8|1715.4|82509
1625124000000|2021-07-01 07:20:00|1717|1716.2|1719.8|1719|1721.6|1721|1716.8|1716.2|132930
1625124300000|2021-07-01 07:25:00|1720.2|1719.2|1721.6|1721|1723|1722.4|1717.8|1717.2|101230
1625124600000|2021-07-01 07:30:00|1721.8|1721.2|1727.8|1727.2|1729|1728.2|1721.6|1721|189140
1625124900000|2021-07-01 07:35:00|1728|1727.4|1729|1728.4|1729.6|1729|1726|1725.4|67956
1625125200000|2021-07-01 07:40:00|1729.2|1728.6|1728.4|1727.6|1730|1729.6|1727.2|1726.6|117492
1625125500000|2021-07-01 07:45:00|1728.6|1727.8|1732|1731.8|1733|1732.6|1727|1726.8|142083
1625125800000|2021-07-01 07:50:00|1732.2|1732|1729.6|1729|1733.4|1732.8|1729.6|1729|67846
1625126100000|2021-07-01 07:55:00|1729.4|1729.2|1726.6|1725.8|1730.6|1730|1725.2|1725|40471
1625126400000|2021-07-01 08:00:00|1726.8|1726|1729|1728.6|1729.8|1729.4|1726.8|1726|93151
1625126700000|2021-07-01 08:05:00|1728.8|1728.4|1727.4|1727|1730.6|1730.2|1727.4|1727|60067
1625127000000|2021-07-01 08:10:00|1727.6|1727.2|1730.2|1729.6|1731|1730.6|1727.6|1727|416380
1625127300000|2021-07-01 08:15:00|1730.4|1729.8|1734.4|1734|1735|1734.8|1729.8|1729.6|84461
1625127600000|2021-07-01 08:20:00|1734|1733.8|1733.6|1733.4|1736|1735.6|1732.8|1732.4|108640
1625127900000|2021-07-01 08:25:00|1733.8|1733.6|1736|1735.6|1736.2|1736|1733.4|1733.2|121409
1625128200000|2021-07-01 08:30:00|1736.2|1735.8|1735.4|1735|1738.6|1738.4|1735|1734.6|82373
1625128500000|2021-07-01 08:35:00|1735.6|1735.2|1732.4|1732|1736.2|1736|1732.4|1731.8|65767
1625128800000|2021-07-01 08:40:00|1732.2|1731.8|1732.2|1731.8|1734.4|1734|1728.8|1728.4|43766
1625129100000|2021-07-01 08:45:00|1732.4|1732|1729.2|1729|1732.6|1732.2|1728.8|1728.6|43162
1625129400000|2021-07-01 08:50:00|1729.4|1729.2|1730|1729.6|1730.4|1730.2|1728.8|1728.4|38214
1625129700000|2021-07-01 08:55:00|1730.2|1729.8|1728.8|1728.4|1730.6|1730.2|1728.8|1728.4|45203
1625130000000|2021-07-01 09:00:00|1729|1728.6|1730.6|1730.2|1730.8|1730.6|1728.2|1728|32329
1625130300000|2021-07-01 09:05:00|1730.8|1730.4|1731.2|1730.8|1732.2|1731.8|1730|1729.6|54896
1625130600000|2021-07-01 09:10:00|1731|1731|1730.8|1730.4|1732.2|1732|1729.8|1729.4|37120
1625130900000|2021-07-01 09:15:00|1730.6|1730.2|1730.8|1730.6|1732.2|1732|1730.2|1730|23271
1625131200000|2021-07-01 09:20:00|1731|1730.8|1729.8|1729.4|1732|1731.6|1728.4|1728.2|66298
1625131500000|2021-07-01 09:25:00|1730|1729.6|1728.4|1728|1730|1729.8|1727.6|1727.2|48212
1625131800000|2021-07-01 09:30:00|1728.2|1727.8|1723.4|1723|1728.2|1728|1723.2|1723|68562
1625132100000|2021-07-01 09:35:00|1723.2|1722.8|1718.4|1718.2|1723.2|1722.8|1718.4|1718.2|140439
1625132400000|2021-07-01 09:40:00|1718.2|1718|1717.2|1717|1719|1718.6|1716|1715.8|113852
1625132700000|2021-07-01 09:45:00|1717.4|1717.2|1718.2|1717.8|1719.6|1719.2|1715.8|1715.6|102210
1625133000000|2021-07-01 09:50:00|1718|1717.6|1719.4|1719.2|1720|1719.6|1717.4|1717|36567
1625133300000|2021-07-01 09:55:00|1719.6|1719|1718.8|1718.6|1720.8|1720.6|1718.8|1718.4|49510
1625133600000|2021-07-01 10:00:00|1718.6|1718.4|1718|1717.8|1719.4|1719|1716.6|1716|59191
1625133900000|2021-07-01 10:05:00|1717.8|1717.6|1721|1720.4|1721|1720.8|1717.2|1716.8|32497
1625134200000|2021-07-01 10:10:00|1720.8|1720.2|1724|1723.8|1724.8|1724.4|1720.4|1720|81039
1625134500000|2021-07-01 10:15:00|1723.8|1723.6|1722|1721.6|1724.4|1724|1721.2|1721|34187
1625134800000|2021-07-01 10:20:00|1721.8|1721.4|1721|1720.6|1722.4|1722|1719|1718.6|96993
1625135100000|2021-07-01 10:25:00|1720.8|1720.8|1720.4|1720.2|1725.4|1724.8|1716.6|1716.4|170387
1625135400000|2021-07-01 10:30:00|1720.6|1720.4|1725.4|1725.2|1726|1725.6|1720.2|1719.6|248042
1625135700000|2021-07-01 10:35:00|1725.2|1725|1726.6|1726|1732.6|1732.2|1724.4|1724|230159
1625136000000|2021-07-01 10:40:00|1726.4|1725.8|1729.6|1729.4|1731.6|1731.2|1725.2|1724.8|136467
1625136300000|2021-07-01 10:45:00|1729.4|1729.2|1728.6|1728.2|1730.2|1729.8|1727.2|1726.8|82309
1625136600000|2021-07-01 10:50:00|1728.4|1728|1729.6|1729.2|1730.4|1730.2|1727|1726.6|97849
1625136900000|2021-07-01 10:55:00|1729.8|1729.4|1726.6|1726.2|1730.4|1730|1723.8|1723.2|67066
1625137200000|2021-07-01 11:00:00|1726.2|1726|1728.8|1728.2|1729|1728.6|1724.6|1724.2|108837
1625137500000|2021-07-01 11:05:00|1728.6|1728|1731|1730.6|1731|1730.8|1726|1725.4|84848
1625137800000|2021-07-01 11:10:00|1730.8|1730.8|1730|1729.8|1733.8|1733.4|1729|1728.6|97489
1625138100000|2021-07-01 11:15:00|1729.8|1729.6|1730|1729.6|1731.4|1731|1728.2|1728|53987
1625138400000|2021-07-01 11:20:00|1730.2|1729.8|1729.2|1728.8|1731.4|1731|1728.2|1728|42716
1625138700000|2021-07-01 11:25:00|1729.4|1729|1732.4|1732|1733|1732.6|1729.4|1729|179543
1625139000000|2021-07-01 11:30:00|1732.6|1732.2|1732.2|1732|1733.4|1733|1731.8|1731.4|299108
1625139300000|2021-07-01 11:35:00|1732|1731.8|1736|1735.6|1736.4|1736|1732|1731.6|264776
1625139600000|2021-07-01 11:40:00|1736.2|1735.8|1736.8|1736.4|1737.4|1737|1735|1734.4|70346
1625139900000|2021-07-01 11:45:00|1737|1736.6|1736.6|1736.2|1737.6|1737.4|1735.8|1735.4|42889
1625140200000|2021-07-01 11:50:00|1736.8|1736.4|1736.6|1736.2|1737.8|1737.4|1736|1735.6|110651
1625140500000|2021-07-01 11:55:00|1736.8|1736.4|1739.4|1739|1740.4|1740.2|1736.8|1736.4|162184
1625140800000|2021-07-01 12:00:00|1739.8|1739.2|1740|1739.8|1741.8|1741.6|1739.6|1739.2|51887
1625141100000|2021-07-01 12:05:00|1740.2|1740|1740.2|1739.8|1741.4|1741|1739.2|1739|60382
1625141400000|2021-07-01 12:10:00|1740.4|1740|1741.2|1740.8|1741.6|1741.2|1739.8|1739.6|48746
1625141700000|2021-07-01 12:15:00|1741|1740.6|1740.4|1740|1742|1741.8|1739.6|1739.4|138295
1625142000000|2021-07-01 12:20:00|1740.6|1740.2|1738.2|1737.8|1741.4|1741.2|1738.2|1737.8|27174
1625142300000|2021-07-01 12:25:00|1738|1738|1734|1733.2|1738.6|1738.2|1732.6|1732.2|55692
1625142600000|2021-07-01 12:30:00|1733.8|1733.6|1737|1736.6|1737.6|1737.2|1733.4|1733|53896
1625142900000|2021-07-01 12:35:00|1736.8|1736.4|1736.8|1736.4|1737.6|1737.2|1735.6|1735.2|38815
1625143200000|2021-07-01 12:40:00|1737|1736.6|1736.8|1736.6|1739.4|1739|1736.8|1736.4|60586
1625143500000|2021-07-01 12:45:00|1736.6|1736.4|1732.8|1732.4|1737.2|1737|1732.8|1732.2|36704
1625143800000|2021-07-01 12:50:00|1733|1732.2|1734|1733.6|1734|1733.6|1732.6|1732.2|50910
1625144100000|2021-07-01 12:55:00|1733.8|1733.4|1735.6|1735.4|1735.8|1735.4|1733.6|1733.4|48737
1625144400000|2021-07-01 13:00:00|1735.8|1735.6|1735.6|1735.4|1737.2|1737|1733.8|1733.4|29996
1625144700000|2021-07-01 13:05:00|1735.8|1735.6|1737.8|1737.6|1738.6|1738.2|1735.8|1735.6|30138
1625145000000|2021-07-01 13:10:00|1737.6|1737.4|1738.8|1738.4|1739.8|1739.6|1736.6|1736.2|28311
1625145300000|2021-07-01 13:15:00|1739|1738.6|1739.8|1739.6|1740.8|1740.4|1738.6|1738.4|42610
1625145600000|2021-07-01 13:20:00|1740|1739.8|1740.2|1739.8|1741|1740.8|1739.4|1739.2|49862
1625145900000|2021-07-01 13:25:00|1740.6|1740|1742.6|1742.4|1743.8|1743.4|1739.8|1739.6|307152
1625146200000|2021-07-01 13:30:00|1742.4|1742.2|1735.6|1735|1748.8|1748.6|1734.8|1734.6|322001
1625146500000|2021-07-01 13:35:00|1735.8|1735.2|1745.8|1745.4|1746.8|1746.4|1735.6|1735.2|176298
1625146800000|2021-07-01 13:40:00|1745.6|1745.6|1750.8|1750.2|1752|1751.6|1744.2|1743.4|488847
1625147100000|2021-07-01 13:45:00|1750.6|1750.4|1742.2|1742|1752.2|1751.8|1741.2|1741|208748
1625147400000|2021-07-01 13:50:00|1742|1741.8|1741.6|1741|1742.8|1742.2|1735.4|1735.2|355028
1625147700000|2021-07-01 13:55:00|1741.4|1740.8|1742.8|1742.2|1744.6|1744.2|1740.2|1740|259473
1625148000000|2021-07-01 14:00:00|1743|1742.4|1745.2|1744.8|1747.8|1747.4|1742.6|1742.2|291898
1625148300000|2021-07-01 14:05:00|1745.4|1745|1749.2|1748.8|1750.8|1750.4|1743.2|1742.6|273599
1625148600000|2021-07-01 14:10:00|1749|1748.6|1751.6|1751.2|1752.2|1752|1746.6|1746.4|218577
1625148900000|2021-07-01 14:15:00|1751.8|1751.4|1753.8|1753.4|1754|1753.6|1749.2|1749|281531
1625149200000|2021-07-01 14:20:00|1753.6|1753.6|1753.8|1753.6|1754.8|1754.6|1751.6|1751.2|188928
1625149500000|2021-07-01 14:25:00|1753.6|1753.4|1746.8|1746.6|1754|1753.8|1745.2|1744.8|86539
1625149800000|2021-07-01 14:30:00|1746.6|1746.4|1742.6|1742.2|1747.4|1746.8|1742|1741.6|146655
1625150100000|2021-07-01 14:35:00|1742.8|1742.4|1740.4|1740|1743.2|1742.6|1738.2|1738|90130
1625150400000|2021-07-01 14:40:00|1740.2|1739.8|1743.2|1743|1743.4|1743|1738.8|1738.4|307501
1625150700000|2021-07-01 14:45:00|1743.4|1743.2|1740.8|1740.6|1744.6|1744.2|1740.4|1740.2|83416
1625151000000|2021-07-01 14:50:00|1740.6|1740.4|1740.4|1739.8|1742.8|1742.6|1738.8|1738.6|121428
1625151300000|2021-07-01 14:55:00|1740.6|1740|1742.4|1742|1745|1744.6|1740.6|1740|141532
1625151600000|2021-07-01 15:00:00|1742.2|1741.8|1741.2|1740.8|1742.8|1742.4|1740|1739.8|125630
1625151900000|2021-07-01 15:05:00|1741.4|1741|1742.4|1742.2|1743.6|1743.2|1740.8|1740.6|200170
1625152200000|2021-07-01 15:10:00|1742.6|1742.4|1742.4|1742.2|1744.2|1743.8|1741.4|1741.2|227526
1625152500000|2021-07-01 15:15:00|1742.2|1742|1740.8|1740.6|1743.4|1743|1740.4|1740|196755
1625152800000|2021-07-01 15:20:00|1740.6|1740.4|1739.4|1739.2|1741.8|1741.6|1738.6|1738.2|191089
1625153100000|2021-07-01 15:25:00|1739.6|1739.4|1744.6|1744.2|1745|1744.6|1738.8|1738.6|151581
1625209200000|2021-07-02 07:00:00|1747|1746.2|1742.4|1741.6|1751.8|1750|1738.6|1738|194864
1625209500000|2021-07-02 07:05:00|1742.2|1741.4|1742.2|1741.8|1745|1744.4|1737.6|1737|66008
1625209800000|2021-07-02 07:10:00|1742.8|1742|1740.2|1739.4|1744|1743.6|1739.8|1739.4|46060
1625210100000|2021-07-02 07:15:00|1740|1739.6|1739.2|1738.4|1741.6|1741|1735.8|1735|98616
1625210400000|2021-07-02 07:20:00|1739.4|1738.6|1739.2|1738.8|1741.8|1741.4|1735.2|1734.6|106591
1625210700000|2021-07-02 07:25:00|1739|1739|1742.6|1741.8|1742.8|1741.8|1737.2|1736.6|61232
1625211000000|2021-07-02 07:30:00|1742.8|1742|1746.4|1746|1747.4|1746.8|1742.4|1742|69428
1625211300000|2021-07-02 07:35:00|1746.6|1746.2|1745.8|1745|1746.6|1746.2|1743.4|1743|64089
1625211600000|2021-07-02 07:40:00|1745.6|1745.2|1745.4|1744.8|1747.8|1747|1743|1742.6|31818
1625211900000|2021-07-02 07:45:00|1745.6|1745|1746.2|1745.6|1746.2|1745.8|1742.2|1741.8|36774
1625212200000|2021-07-02 07:50:00|1746|1745.8|1745.2|1744.8|1746.8|1746.6|1744.8|1744.2|27225
1625212500000|2021-07-02 07:55:00|1745.4|1745|1746|1745.4|1747|1746.8|1743.8|1743.6|37474
1625212800000|2021-07-02 08:00:00|1746.2|1745.6|1748|1747.8|1748.8|1748.4|1745.8|1745.6|49073
1625213100000|2021-07-02 08:05:00|1748.2|1747.6|1743.2|1743|1748.2|1747.8|1743|1742.6|28366
1625213400000|2021-07-02 08:10:00|1743|1742.8|1741.6|1741.2|1744.8|1744.6|1741.4|1741|43310
1625213700000|2021-07-02 08:15:00|1741|1741|1737.2|1737|1741.6|1741.4|1736.4|1736|316145
1625214000000|2021-07-02 08:20:00|1737.4|1736.8|1736|1735.4|1738|1737.6|1734.6|1734|105126
1625214300000|2021-07-02 08:25:00|1735.8|1735.2|1737.4|1737|1737.8|1737.4|1735.4|1734.8|40226
1625214600000|2021-07-02 08:30:00|1737.2|1736.8|1735|1734.6|1737.6|1737.2|1734.4|1734|102590
1625214900000|2021-07-02 08:35:00|1734.8|1734.4|1736|1735.6|1736.8|1736.4|1734.4|1734|44042
1625215200000|2021-07-02 08:40:00|1735.8|1735.4|1737|1736.6|1738.2|1737.8|1735|1734.6|43651
1625215500000|2021-07-02 08:45:00|1736.8|1736.4|1735.4|1735|1737|1736.6|1734.4|1734.2|53095
1625215800000|2021-07-02 08:50:00|1735.2|1734.8|1736.8|1736.4|1737.8|1737.6|1735.2|1734.8|29306
1625216100000|2021-07-02 08:55:00|1737|1736.6|1738.8|1738.2|1739|1738.6|1736.2|1735.8|22087
1625216400000|2021-07-02 09:00:00|1738.6|1738|1738.2|1738|1739.8|1739.4|1737|1736.6|20364
1625216700000|2021-07-02 09:05:00|1738.4|1738.2|1737|1736.6|1739|1738.6|1736.2|1736|27117
1625217000000|2021-07-02 09:10:00|1736.8|1736.4|1736.2|1736|1737.4|1737|1735.8|1735.4|25422
1625217300000|2021-07-02 09:15:00|1736|1735.8|1736|1735.6|1737|1736.8|1735|1734.6|46628
1625217600000|2021-07-02 09:20:00|1735.8|1735.4|1735.6|1735.2|1736.8|1736.6|1735.2|1734.8|32236
1625217900000|2021-07-02 09:25:00|1735.4|1735|1735|1734.6|1735.6|1735.2|1733.4|1733.2|24763
1625218200000|2021-07-02 09:30:00|1734.8|1734.4|1735|1734.6|1735.6|1735.4|1734|1733.6|47168
1625218500000|2021-07-02 09:35:00|1735.2|1734.8|1734|1733.8|1735.4|1735|1733.4|1733.2|14693
1625218800000|2021-07-02 09:40:00|1734.2|1734|1734.6|1734.2|1735.6|1735.4|1733.8|1733.4|22224
1625219100000|2021-07-02 09:45:00|1734.4|1734.4|1735.4|1735.2|1735.6|1735.4|1734.4|1734.2|15906
1625219400000|2021-07-02 09:50:00|1735.6|1735.4|1734.6|1734.4|1736|1735.6|1734|1733.8|42378
1625219700000|2021-07-02 09:55:00|1734.8|1734.6|1733.4|1733.2|1735.6|1735.4|1733.4|1733|54785
1625220000000|2021-07-02 10:00:00|1733.6|1733.4|1735.6|1735.2|1737|1736.8|1733.4|1733|48824
1625220300000|2021-07-02 10:05:00|1735.4|1735.4|1736.2|1735.8|1736.4|1735.8|1734.8|1734.6|26019
1625220600000|2021-07-02 10:10:00|1736|1735.6|1734.4|1734.2|1736.2|1736|1734.2|1734|31638
1625220900000|2021-07-02 10:15:00|1734.6|1734|1735|1734.6|1736|1735.8|1734.6|1734|12299
1625221200000|2021-07-02 10:20:00|1735.2|1734.8|1734.2|1733.8|1736.6|1736.4|1733.6|1733.2|30420
1625221500000|2021-07-02 10:25:00|1734|1733.6|1732.8|1732.4|1734.4|1734|1732.2|1732|40759
1625221800000|2021-07-02 10:30:00|1733|1732.6|1731.2|1730.8|1733.8|1733.6|1731|1730.8|66619
1625222100000|2021-07-02 10:35:00|1731.4|1731|1732.4|1732.2|1732.8|1732.4|1730.8|1730.6|25236
1625222400000|2021-07-02 10:40:00|1732.2|1732|1732.6|1732.2|1733.6|1733.2|1732.2|1732|17190
1625222700000|2021-07-02 10:45:00|1732.4|1732.4|1732.8|1732.4|1733.2|1732.8|1731.8|1731.4|8430
1625223000000|2021-07-02 10:50:00|1733|1732.6|1734.4|1734|1734.4|1734|1732|1731.8|9987
1625223300000|2021-07-02 10:55:00|1734.6|1734.2|1735|1734.8|1735.8|1735.4|1734.2|1734|12587
1625223600000|2021-07-02 11:00:00|1735.2|1734.6|1734.6|1734.2|1735.8|1735.6|1734|1733.8|14189
1625223900000|2021-07-02 11:05:00|1734.4|1734|1733.2|1733|1735|1734.6|1733|1732.6|8508
1625224200000|2021-07-02 11:10:00|1733.4|1733.2|1735.2|1735|1735.4|1735|1733.4|1733.2|28444
1625224500000|2021-07-02 11:15:00|1735.4|1735.2|1736.2|1735.8|1736.6|1736.2|1735|1734.6|11540
1625224800000|2021-07-02 11:20:00|1736|1736|1735|1734.8|1737|1736.8|1735|1734.6|30965
1625225100000|2021-07-02 11:25:00|1734.8|1734.6|1733.4|1733.2|1735|1734.8|1733.4|1733.2|18105
1625225400000|2021-07-02 11:30:00|1733.6|1733.4|1735.2|1734.8|1735.2|1735|1733.4|1733.2|17618
1625225700000|2021-07-02 11:35:00|1735|1734.6|1734.8|1734.6|1736.2|1735.8|1733.8|1733.6|23930
1625226000000|2021-07-02 11:40:00|1734.6|1734.4|1734.2|1734|1734.8|1734.4|1732.6|1732.4|25888
1625226300000|2021-07-02 11:45:00|1734.4|1733.8|1733|1732.6|1734.4|1734|1732.6|1732.2|43828
1625226600000|2021-07-02 11:50:00|1733.2|1732.8|1732.4|1732|1733.8|1733.4|1731.4|1731.2|57525
1625226900000|2021-07-02 11:55:00|1732|1731.8|1731.4|1731.2|1732.2|1732|1731|1730.6|15229
1625227200000|2021-07-02 12:00:00|1731.6|1731.4|1732.4|1732.2|1732.8|1732.6|1731|1730.8|20597
1625227500000|2021-07-02 12:05:00|1732.2|1732|1731.4|1731.2|1732.2|1732|1730.8|1730.6|35558
1625227800000|2021-07-02 12:10:00|1731.6|1731.4|1730.8|1730.4|1732|1731.8|1729.6|1729.4|86476
1625228100000|2021-07-02 12:15:00|1730.6|1730.6|1730.2|1729.8|1730.8|1730.6|1729|1728.6|38110
1625228400000|2021-07-02 12:20:00|1730.4|1729.6|1728.6|1728.2|1730.4|1730|1728.2|1728|34640
1625228700000|2021-07-02 12:25:00|1728.8|1728.4|1731.4|1730.8|1731.6|1731.2|1728.8|1728.2|41109
1625229000000|2021-07-02 12:30:00|1732|1731.4|1734.8|1734.2|1737.8|1737.6|1731.2|1730.6|88619
1625229300000|2021-07-02 12:35:00|1735|1734.4|1733.4|1733|1735.6|1735|1731.8|1731.4|52865
1625229600000|2021-07-02 12:40:00|1733.8|1733.2|1735.8|1735.6|1736.6|1736.2|1733.4|1733|72789
1625229900000|2021-07-02 12:45:00|1735.6|1735.4|1736.2|1735.8|1736.6|1736.4|1735.4|1735|34997
1625230200000|2021-07-02 12:50:00|1736.4|1736|1738.6|1738.2|1740|1739.4|1736|1735.6|95721
1625230500000|2021-07-02 12:55:00|1738.8|1738|1738|1737.6|1739.6|1739.4|1737.8|1737.4|64868
1625230800000|2021-07-02 13:00:00|1738.2|1737.8|1738.4|1738|1740.4|1740|1737|1736.6|73503
1625231100000|2021-07-02 13:05:00|1738.2|1737.8|1738.6|1738|1738.8|1738.4|1737|1736.6|48182
1625231400000|2021-07-02 13:10:00|1738.4|1738.2|1738|1737.6|1739|1738.6|1736.8|1736.4|44436
1625231700000|2021-07-02 13:15:00|1738.2|1737.8|1739.4|1739|1740|1739.8|1738.2|1737.8|71502
1625232000000|2021-07-02 13:20:00|1739.6|1739.2|1737.4|1737|1740.2|1739.8|1737.2|1737|31657
1625232300000|2021-07-02 13:25:00|1737.2|1736.8|1739.4|1739.2|1739.6|1739.2|1736.6|1736.2|44280
1625232600000|2021-07-02 13:30:00|1739.6|1739.4|1733.6|1733.4|1739.6|1739.4|1730.8|1730.4|200400
1625232900000|2021-07-02 13:35:00|1733.8|1733.2|1733|1732.6|1738|1737.6|1731.6|1731|209606
1625233200000|2021-07-02 13:40:00|1732.8|1732.4|1730.4|1730.2|1733.4|1733.2|1728.4|1728.2|190280
1625233500000|2021-07-02 13:45:00|1730.6|1730|1728.4|1728|1731|1730.6|1727.8|1727.4|190426
1625233800000|2021-07-02 13:50:00|1728.2|1728.2|1729.8|1729.4|1733|1732.6|1728.2|1728|286371
1625234100000|2021-07-02 13:55:00|1729.6|1729.2|1731.4|1731.2|1732|1731.4|1728.8|1728.4|43278
1625234400000|2021-07-02 14:00:00|1731.2|1731|1731.4|1731|1732.2|1732|1730|1729.4|64297
1625234700000|2021-07-02 14:05:00|1731.2|1730.8|1727.2|1726.6|1731.2|1730.8|1727|1726.6|156889
1625235000000|2021-07-02 14:10:00|1727|1726.4|1727.2|1727|1728|1727.8|1726|1725.6|55186
1625235300000|2021-07-02 14:15:00|1727.4|1726.8|1729|1728.8|1729.6|1729.4|1726.8|1726.6|50115
1625235600000|2021-07-02 14:20:00|1729.2|1728.6|1728.2|1727.8|1729.6|1729.2|1724.8|1724.4|109076
1625235900000|2021-07-02 14:25:00|1728.4|1728.2|1729.8|1729.4|1731.2|1730.8|1728.4|1728|92806
1625236200000|2021-07-02 14:30:00|1729.6|1729.2|1730.6|1730.2|1731.6|1731.2|1729.4|1729|65840
1625236500000|2021-07-02 14:35:00|1730.8|1730|1728.6|1728.2|1730.8|1730|1726.4|1726.2|78799
1625236800000|2021-07-02 14:40:00|1728.4|1728.4|1728.6|1728.2|1729.8|1729.4|1727.8|1727.4|28663
1625237100000|2021-07-02 14:45:00|1728.8|1728.4|1730|1729.6|1730.2|1730|1728.8|1728.4|46617
1625237400000|2021-07-02 14:50:00|1730.2|1729.8|1729.6|1729.4|1730.2|1730|1728.4|1728.2|61730
1625237700000|2021-07-02 14:55:00|1729.8|1729.6|1729.8|1729.6|1730.2|1729.8|1727.8|1727.4|52606
1625238000000|2021-07-02 15:00:00|1729.6|1729.4|1727.8|1727.6|1730.2|1729.8|1727.8|1727.4|61835
1625238300000|2021-07-02 15:05:00|1728|1727.8|1728|1727.6|1729|1728.8|1727.2|1727|100280
1625238600000|2021-07-02 15:10:00|1728.2|1727.4|1731.4|1731|1731.6|1731.4|1728|1727.4|62482
1625238900000|2021-07-02 15:15:00|1731.2|1731.2|1730.8|1730.6|1732|1731.8|1730.4|1730.2|78935
1625239200000|2021-07-02 15:20:00|1731|1730.8|1730.2|1730|1731.6|1731.4|1730.2|1730|99681
1625239500000|2021-07-02 15:25:00|1730.4|1730.2|1732|1731.4|1732|1731.8|1729.8|1729.6|103544
1625468400000|2021-07-05 07:00:00|1734.4|1733.2|1730.6|1730|1737|1736|1729.4|1729|288035
1625468700000|2021-07-05 07:05:00|1730.4|1729.8|1731.6|1730.8|1734.4|1733.8|1729.6|1729.2|88675
1625469000000|2021-07-05 07:10:00|1731.4|1730.6|1730.6|1730|1733.6|1733.2|1727.6|1727|58967
1625469300000|2021-07-05 07:15:00|1730.8|1730.2|1736|1735.2|1738.8|1738|1725.4|1725.2|111400
1625469600000|2021-07-05 07:20:00|1735.8|1735|1736|1735.4|1737.6|1736.8|1733.4|1732.8|100103
1625469900000|2021-07-05 07:25:00|1735.8|1735.2|1733.6|1732.8|1736.8|1736.2|1733|1732.2|14754
1625470200000|2021-07-05 07:30:00|1733.4|1732.4|1735.2|1734.6|1735.6|1735|1731.2|1730.6|44230
1625470500000|2021-07-05 07:35:00|1735.4|1734.8|1732.6|1732.2|1735.6|1735.2|1731.8|1731.4|51464
1625470800000|2021-07-05 07:40:00|1732.4|1731.8|1731.8|1731.2|1732.4|1731.8|1730.6|1730|12045
1625471100000|2021-07-05 07:45:00|1731.6|1731|1729.4|1729|1731.6|1731.2|1729|1728.4|38026
1625471400000|2021-07-05 07:50:00|1729.2|1729.2|1729|1728.6|1730|1729.6|1727.6|1727.2|34122
1625471700000|2021-07-05 07:55:00|1729.2|1728.8|1729.2|1729|1729.8|1729.4|1728|1727.6|22993
1625472000000|2021-07-05 08:00:00|1729.4|1728.8|1727.6|1727.4|1729.4|1728.8|1727|1726.8|17560
1625472300000|2021-07-05 08:05:00|1727.4|1727.2|1729.4|1729|1729.6|1729.2|1726.4|1726|31572
1625472600000|2021-07-05 08:10:00|1729.2|1728.8|1732.8|1732.2|1733|1732.8|1729|1728.8|26946
1625472900000|2021-07-05 08:15:00|1732.6|1732|1732.4|1732|1734|1733.4|1731.8|1731.4|36515
1625473200000|2021-07-05 08:20:00|1732.6|1732.2|1733.4|1733|1734.2|1734|1731.6|1731.2|24376
1625473500000|2021-07-05 08:25:00|1733.6|1733.2|1734.8|1734.2|1736.2|1735.8|1733.6|1733.2|31198
1625473800000|2021-07-05 08:30:00|1734.6|1734.4|1734|1733.4|1736|1735.8|1732.4|1732|17238
1625474100000|2021-07-05 08:35:00|1733.8|1733.6|1736.6|1736.2|1737|1736.8|1733.4|1733|27821
1625474400000|2021-07-05 08:40:00|1736.8|1736|1737|1736.6|1738.6|1738.2|1736.2|1735.6|28285
1625474700000|2021-07-05 08:45:00|1737.2|1736.8|1737.2|1736.8|1739|1738.6|1737|1736.8|11576
1625475000000|2021-07-05 08:50:00|1737|1737|1739|1738.6|1740|1739.6|1736.8|1736.6|36128
1625475300000|2021-07-05 08:55:00|1739.2|1738.8|1742.8|1742.4|1743|1742.6|1738.6|1738.4|285834
1625475600000|2021-07-05 09:00:00|1743|1742.2|1742.2|1741.8|1743|1742.8|1741|1740.6|24134
1625475900000|2021-07-05 09:05:00|1742.4|1742|1740|1739.6|1742.8|1742.4|1739.8|1739.4|54408
1625476200000|2021-07-05 09:10:00|1740.2|1739.8|1741.4|1741|1742.2|1742|1739.8|1739.6|35002
1625476500000|2021-07-05 09:15:00|1741.6|1741.2|1743.8|1743.4|1744.6|1744.2|1741.4|1741.2|57434
1625476800000|2021-07-05 09:20:00|1743.6|1743.2|1743.2|1742.8|1744.8|1744.6|1742.2|1741.8|48258
1625477100000|2021-07-05 09:25:00|1743.4|1743|1743.4|1743|1743.6|1743.2|1741|1740.6|68293
1625477400000|2021-07-05 09:30:00|1743.6|1743.2|1745.6|1745.2|1745.8|1745.6|1743.2|1743|48509
1625477700000|2021-07-05 09:35:00|1745.4|1745|1745.2|1744.8|1746|1745.8|1744.6|1744.4|43185
1625478000000|2021-07-05 09:40:00|1745.4|1745|1747.6|1747.2|1747.8|1747.6|1745.4|1745|66904
1625478300000|2021-07-05 09:45:00|1747.4|1747|1747|1746.8|1747.6|1747.2|1746|1745.6|23024
1625478600000|2021-07-05 09:50:00|1747.2|1747|1747.2|1747|1748|1747.8|1746.6|1746.4|38890
1625478900000|2021-07-05 09:55:00|1747|1746.8|1746.4|1746|1748|1747.8|1746|1745.8|31998
1625479200000|2021-07-05 10:00:00|1746.6|1746.2|1748|1747.6|1748.8|1748.4|1746.2|1746|50054
1625479500000|2021-07-05 10:05:00|1747.8|1747.4|1746.8|1746.4|1748.2|1747.8|1746.6|1746.4|24098
1625479800000|2021-07-05 10:10:00|1746.6|1746.2|1747.8|1747.6|1748|1747.8|1746.4|1746|27452
1625480100000|2021-07-05 10:15:00|1748|1747.8|1746.2|1746|1748.8|1748.6|1745.8|1745.4|119142
1625480400000|2021-07-05 10:20:00|1746|1745.8|1747.8|1747.4|1748|1747.8|1745.8|1745.6|53927
1625480700000|2021-07-05 10:25:00|1748|1747.6|1746|1745.6|1748.8|1748.4|1746|1745.6|17915
1625481000000|2021-07-05 10:30:00|1746.2|1745.8|1746.8|1746.6|1747.2|1747|1745.2|1745|15469
1625481300000|2021-07-05 10:35:00|1747|1746.8|1748|1747.8|1748|1747.8|1746.6|1746.4|95049
1625481600000|2021-07-05 10:40:00|1748.2|1748|1750|1749.8|1750|1749.8|1748.2|1748|158772
1625481900000|2021-07-05 10:45:00|1749.8|1749.6|1749.6|1749.4|1751.6|1751.4|1749.6|1749.2|175511
1625482200000|2021-07-05 10:50:00|1749.4|1749.2|1750.2|1749.8|1751|1750.6|1748.8|1748.4|46445
1625482500000|2021-07-05 10:55:00|1750.4|1750|1750.8|1750.2|1751|1750.8|1749.4|1749|34079
1625482800000|2021-07-05 11:00:00|1750.6|1750|1750.4|1750.2|1751.2|1751|1750|1749.8|29248
1625483100000|2021-07-05 11:05:00|1750.6|1750.4|1751.6|1751.4|1752|1751.8|1750.6|1750.4|37195
1625483400000|2021-07-05 11:10:00|1751.8|1751.6|1750.8|1750.6|1753.4|1753.2|1750|1749.8|103334
1625483700000|2021-07-05 11:15:00|1751|1750.8|1749.4|1749|1751|1750.8|1749.2|1749|35609
1625484000000|2021-07-05 11:20:00|1749.6|1749.2|1751.6|1751.2|1752.4|1752|1749.6|1749.2|52986
1625484300000|2021-07-05 11:25:00|1751.4|1751.4|1752.2|1752|1752.8|1752.6|1751|1750.8|21425
1625484600000|2021-07-05 11:30:00|1752.4|1752.2|1751.2|1750.8|1752.6|1752.2|1751|1750.8|58019
1625484900000|2021-07-05 11:35:00|1751.4|1751|1751.8|1751.6|1752.6|1752.4|1751.4|1751|24995
1625485200000|2021-07-05 11:40:00|1752|1751.8|1752|1751.8|1752.8|1752.6|1751.6|1751.2|19263
1625485500000|2021-07-05 11:45:00|1752.2|1752|1752.2|1752|1752.4|1752.2|1751.2|1750.8|26968
1625485800000|2021-07-05 11:50:00|1752|1751.8|1753.2|1753|1753.6|1753.4|1751.8|1751.6|64560
1625486100000|2021-07-05 11:55:00|1753.4|1753.2|1753|1752.6|1753.6|1753.4|1752.8|1752.6|35485
1625486400000|2021-07-05 12:00:00|1753.2|1752.8|1754|1753.8|1754.4|1754.2|1753|1752.8|78919
1625486700000|2021-07-05 12:05:00|1754.2|1753.6|1753.8|1753.6|1754.2|1754|1753.2|1753|49932
1625487000000|2021-07-05 12:10:00|1754|1753.8|1753.6|1753.2|1755|1754.8|1753.2|1753|87008
1625487300000|2021-07-05 12:15:00|1753.8|1753.4|1752.6|1752.4|1754|1753.8|1752.6|1752.4|39211
1625487600000|2021-07-05 12:20:00|1752.4|1752.2|1752.8|1752.4|1753.4|1753|1752.2|1752|72764
1625487900000|2021-07-05 12:25:00|1753|1752.6|1754|1753.8|1754.2|1754|1753|1752.6|54198
1625488200000|2021-07-05 12:30:00|1754.2|1754|1754.4|1754.2|1754.8|1754.6|1753.6|1753|71369
1625488500000|2021-07-05 12:35:00|1754.2|1754|1753.8|1753.6|1754.4|1754.2|1753.2|1753|47314
1625488800000|2021-07-05 12:40:00|1753.6|1753.4|1753|1752.8|1753.8|1753.6|1752.8|1752.4|56898
1625489100000|2021-07-05 12:45:00|1753.2|1752.6|1752.2|1752|1753.2|1752.8|1751|1750.8|90225
1625489400000|2021-07-05 12:50:00|1752|1751.8|1752.4|1752|1752.8|1752.6|1751.6|1751.4|30775
1625489700000|2021-07-05 12:55:00|1752.2|1752.2|1752.6|1752.4|1752.8|1752.6|1752|1751.8|19824
1625490000000|2021-07-05 13:00:00|1752.8|1752.6|1754|1753.8|1754.2|1753.8|1752.6|1752.4|71597
1625490300000|2021-07-05 13:05:00|1754.2|1754|1754|1753.8|1754.6|1754.2|1753.2|1753|43653
1625490600000|2021-07-05 13:10:00|1754.2|1754|1754|1753.8|1754.8|1754.4|1753.4|1753.2|57457
1625490900000|2021-07-05 13:15:00|1754.2|1754|1753.8|1753.4|1754.4|1754.2|1753.4|1753.2|31237
1625491200000|2021-07-05 13:20:00|1753.6|1753.6|1753.6|1753.4|1754|1753.8|1752.8|1752.4|28043
1625491500000|2021-07-05 13:25:00|1753.4|1753.2|1753|1752.8|1753.8|1753.6|1752.8|1752.6|19360
1625491800000|2021-07-05 13:30:00|1752.8|1752.6|1752.6|1752.4|1753.2|1753|1752.2|1752|17481
1625492100000|2021-07-05 13:35:00|1752.8|1752.2|1753.6|1753.4|1754|1753.8|1752|1751.8|38530
1625492400000|2021-07-05 13:40:00|1753.8|1753.6|1753.2|1753|1754|1753.8|1753|1752.8|27339
1625492700000|2021-07-05 13:45:00|1753.4|1753.2|1754.4|1754.2|1754.8|1754.6|1752.8|1752.6|78037
1625493000000|2021-07-05 13:50:00|1754.6|1754.4|1754|1753.8|1754.8|1754.6|1754|1753.8|41479
1625493300000|2021-07-05 13:55:00|1754.2|1754|1754|1753.8|1755|1754.8|1753.8|1753.6|52329
1625493600000|2021-07-05 14:00:00|1753.8|1753.6|1751|1750.6|1754|1753.8|1751|1750.6|43267
1625493900000|2021-07-05 14:05:00|1751.2|1750.8|1750|1749.8|1751.8|1751.6|1747.8|1747.6|76443
1625494200000|2021-07-05 14:10:00|1750.2|1750|1748.4|1748.2|1750.2|1750|1746.2|1746|53994
1625494500000|2021-07-05 14:15:00|1748.6|1748.4|1746.2|1746|1748.8|1748.4|1745.6|1745.4|41550
1625494800000|2021-07-05 14:20:00|1746|1745.8|1744|1743.8|1746.6|1746.4|1743.8|1743.6|73925
1625495100000|2021-07-05 14:25:00|1743.8|1743.6|1744.8|1744.6|1745|1744.8|1743.8|1743.4|39085
1625495400000|2021-07-05 14:30:00|1745|1744.4|1744|1743.6|1745|1744.6|1743.2|1743|28365
1625495700000|2021-07-05 14:35:00|1743.8|1743.4|1744.4|1744|1744.8|1744.4|1742.8|1742.4|97168
1625496000000|2021-07-05 14:40:00|1744.6|1744.2|1744.6|1744.4|1745|1744.8|1744.2|1744|20915
1625496300000|2021-07-05 14:45:00|1744.4|1744.2|1743|1742.8|1744.6|1744.4|1742.4|1742.2|32441
1625496600000|2021-07-05 14:50:00|1743.2|1743|1742.8|1742.6|1743.4|1743.2|1742.4|1742|49329
1625496900000|2021-07-05 14:55:00|1742.6|1742.4|1742.8|1742.6|1743.6|1743.4|1742.6|1742.4|27846
1625497200000|2021-07-05 15:00:00|1742.6|1742.4|1744.4|1744.2|1744.4|1744.2|1742.2|1742|70357
1625497500000|2021-07-05 15:05:00|1744.6|1744.4|1746.8|1746.6|1747.2|1746.8|1744.4|1744.2|83024
1625497800000|2021-07-05 15:10:00|1746.6|1746.4|1745.8|1745.6|1747|1746.8|1745.6|1745.2|54128
1625498100000|2021-07-05 15:15:00|1745.6|1745.4|1749.4|1749.2|1750.4|1750.2|1745.2|1745|132274
1625498400000|2021-07-05 15:20:00|1749.6|1749.4|1753|1752.8|1755|1754.6|1749|1748.8|149055
1625498700000|2021-07-05 15:25:00|1752.8|1752.6|1752|1751.4|1753.8|1753.6|1752|1751.4|61863
1625554800000|2021-07-06 07:00:00|1769|1768|1765.8|1764.8|1772.8|1771.8|1764.2|1763|679355
1625555100000|2021-07-06 07:05:00|1766|1765|1775.4|1774.4|1777.8|1777|1762.2|1761.2|333338
1625555400000|2021-07-06 07:10:00|1775.2|1774.8|1775.4|1774.8|1780|1779.6|1773|1772|250089
1625555700000|2021-07-06 07:15:00|1775.2|1774.6|1773.8|1773.2|1777.8|1776.8|1773.8|1773.2|175702
1625556000000|2021-07-06 07:20:00|1774|1773.4|1774|1773.4|1774.4|1773.8|1771|1770.2|80891
1625556300000|2021-07-06 07:25:00|1773.8|1773.2|1775.6|1775|1776.4|1775.6|1771.4|1770.6|122080
1625556600000|2021-07-06 07:30:00|1776|1775.2|1778.6|1778|1779.6|1779.2|1773.4|1773|231757
1625556900000|2021-07-06 07:35:00|1778.8|1778.2|1779.2|1778.8|1780.8|1780.2|1776.4|1775.8|245883
1625557200000|2021-07-06 07:40:00|1779|1778.6|1778.4|1777.8|1781.4|1780.8|1776.6|1776.2|152043
1625557500000|2021-07-06 07:45:00|1778.2|1777.6|1780.8|1780.6|1782.6|1782.4|1776.8|1776.2|137326
1625557800000|2021-07-06 07:50:00|1780.6|1780.4|1779|1778.6|1781.8|1781.6|1778.6|1778.2|141082
1625558100000|2021-07-06 07:55:00|1779.2|1778.8|1775.4|1775|1779.4|1779.2|1774.4|1774.2|82289
1625558400000|2021-07-06 08:00:00|1775.2|1774.8|1772.8|1772.4|1775.2|1775|1771.4|1771|106389
1625558700000|2021-07-06 08:05:00|1773|1772.6|1772.4|1772.2|1776|1775.8|1772.4|1772|78363
1625559000000|2021-07-06 08:10:00|1772.2|1772|1768.2|1767.6|1772.6|1772.2|1767.8|1767.6|134287
1625559300000|2021-07-06 08:15:00|1768|1767.2|1767.8|1767.6|1769.8|1769.4|1765.6|1765.2|115402
1625559600000|2021-07-06 08:20:00|1768.4|1767.8|1767.8|1767.6|1770.2|1769.8|1767|1766.6|116004
1625559900000|2021-07-06 08:25:00|1768|1767.8|1768.4|1768|1770|1769.8|1767.8|1767.4|57049
1625560200000|2021-07-06 08:30:00|1768.2|1767.8|1769.8|1769.6|1769.8|1769.6|1767.2|1767|92780
1625560500000|2021-07-06 08:35:00|1769.6|1769.4|1772.4|1772|1772.4|1772.2|1767.8|1767.6|69859
1625560800000|2021-07-06 08:40:00|1772.2|1772.2|1772.2|1772|1773|1772.8|1771.4|1771.2|71290
1625561100000|2021-07-06 08:45:00|1772|1771.8|1775.4|1775.2|1775.4|1775.2|1771.8|1771.6|120832
1625561400000|2021-07-06 08:50:00|1775.6|1775.4|1775.6|1775.4|1776.2|1775.8|1774|1773.6|78847
1625561700000|2021-07-06 08:55:00|1775.4|1775.2|1775.6|1775.2|1778|1777.6|1775.4|1775.2|58143
1625562000000|2021-07-06 09:00:00|1776|1775|1776.2|1776|1776.6|1776.2|1775.4|1775|120760
1625562300000|2021-07-06 09:05:00|1776|1775.8|1774.8|1774.6|1776.4|1776|1774.2|1774|113499
1625562600000|2021-07-06 09:10:00|1775|1774.8|1775.6|1775.2|1776.4|1776|1774.8|1774.6|58687
1625562900000|2021-07-06 09:15:00|1775.4|1775.4|1774|1773.8|1776.2|1776|1773|1772.8|74731
1625563200000|2021-07-06 09:20:00|1773.8|1773.6|1774.8|1774.4|1775.4|1775.2|1773.8|1773.6|43194
1625563500000|2021-07-06 09:25:00|1774.6|1774.6|1775|1774.8|1775.6|1775.4|1774.2|1774|51009
1625563800000|2021-07-06 09:30:00|1775.2|1774.6|1768.8|1768.4|1775.2|1774.8|1768.8|1768.4|78651
1625564100000|2021-07-06 09:35:00|1769|1768.6|1769.2|1769|1769.4|1769.2|1767|1766.6|95439
1625564400000|2021-07-06 09:40:00|1769.4|1769.2|1767|1766.8|1770.4|1770.2|1767|1766.6|109010
1625564700000|2021-07-06 09:45:00|1767.2|1767|1763.6|1763.2|1767.2|1767|1762.6|1762.2|109613
1625565000000|2021-07-06 09:50:00|1763.4|1763|1762.8|1762.4|1765.4|1765.2|1762.8|1762.2|52694
1625565300000|2021-07-06 09:55:00|1762.6|1762.2|1764|1763.6|1764.8|1764.6|1762.2|1762|43578
1625565600000|2021-07-06 10:00:00|1763.8|1763.4|1762.4|1762.2|1764.6|1764.2|1760.8|1760.6|53719
1625565900000|2021-07-06 10:05:00|1762.2|1762|1761.8|1761.6|1762.8|1762.6|1761.4|1761|26800
1625566200000|2021-07-06 10:10:00|1761.6|1761.4|1760.2|1760|1761.6|1761.4|1759.4|1759.2|142500
1625566500000|2021-07-06 10:15:00|1760.4|1759.8|1761.4|1761|1762|1761.6|1760|1759.8|36500
1625566800000|2021-07-06 10:20:00|1761.6|1761.2|1763.2|1762.8|1763.2|1763|1760.2|1760|29202
1625567100000|2021-07-06 10:25:00|1763.4|1763|1764.8|1764.4|1765|1764.8|1763.2|1762.8|78888
1625567400000|2021-07-06 10:30:00|1764.6|1764.2|1764|1763.8|1765.4|1765.2|1763.4|1763.2|34968
1625567700000|2021-07-06 10:35:00|1763.8|1763.6|1764.2|1764|1764.4|1764|1762.8|1762.6|36300
1625568000000|2021-07-06 10:40:00|1764|1763.8|1765.2|1765|1765.8|1765.4|1763.8|1763.6|37988
1625568300000|2021-07-06 10:45:00|1765.4|1765.2|1763.4|1763.2|1765.8|1765.4|1763.4|1763.2|53918
1625568600000|2021-07-06 10:50:00|1763.6|1763.4|1764|1763.8|1765.8|1765.4|1763.4|1763.4|52163
1625568900000|2021-07-06 10:55:00|1764.2|1764|1765.2|1765|1765.2|1765|1763|1762.6|48839
1625569200000|2021-07-06 11:00:00|1765|1764.8|1765|1764.8|1765|1764.8|1763.6|1763.2|68399
1625569500000|2021-07-06 11:05:00|1765.2|1765|1765|1764.8|1766.4|1766.2|1764.6|1764.4|27536
1625569800000|2021-07-06 11:10:00|1765.2|1765|1766|1765.6|1767.4|1767|1765.2|1765|23620
1625570100000|2021-07-06 11:15:00|1766.2|1765.8|1766.2|1766|1766.2|1766|1765.2|1765|27919
1625570400000|2021-07-06 11:20:00|1766.4|1766.2|1765.4|1765|1766.6|1766.2|1763.8|1763.4|98213
1625570700000|2021-07-06 11:25:00|1765.2|1764.8|1764.6|1764.2|1765.4|1765|1764|1763.6|30424
1625571000000|2021-07-06 11:30:00|1764.4|1764|1764.8|1764.4|1765.4|1765.2|1764|1763.6|54476
1625571300000|2021-07-06 11:35:00|1764.6|1764.6|1766|1765.8|1766|1765.8|1764|1763.8|75591
1625571600000|2021-07-06 11:40:00|1765.8|1765.4|1765|1764.8|1766|1765.8|1763.2|1763|102251
1625571900000|2021-07-06 11:45:00|1765.2|1765|1766|1765.8|1766|1765.8|1763.8|1763.4|76138
1625572200000|2021-07-06 11:50:00|1766.2|1766|1766|1765.8|1767.2|1767|1765.8|1765.6|12861
1625572500000|2021-07-06 11:55:00|1766.2|1766|1766.6|1766.2|1768|1767.8|1766|1765.6|28377
1625572800000|2021-07-06 12:00:00|1766.4|1766|1765.8|1765.2|1766.4|1766|1764.2|1764|31444
1625573100000|2021-07-06 12:05:00|1765.6|1765|1762|1761.6|1765.6|1765.2|1761|1760.8|39153
1625573400000|2021-07-06 12:10:00|1761.8|1761.4|1762.6|1762.2|1764|1763.8|1761.6|1761.2|23063
1625573700000|2021-07-06 12:15:00|1762.8|1762.4|1765|1764.8|1765|1764.8|1762.4|1762|59292
1625574000000|2021-07-06 12:20:00|1764.8|1764.6|1764|1763.8|1765|1764.8|1762.8|1762.4|64125
1625574300000|2021-07-06 12:25:00|1764.2|1764|1766.4|1766|1766.8|1766.4|1764.2|1764|24378
1625574600000|2021-07-06 12:30:00|1766.2|1766.2|1767.6|1767.2|1768|1767.8|1766.2|1766|38751
1625574900000|2021-07-06 12:35:00|1767.4|1767.4|1767.4|1767|1768.4|1768.2|1765.4|1765|57867
1625575200000|2021-07-06 12:40:00|1767.2|1766.8|1763|1762.6|1767.6|1767.4|1762.8|1762.4|50332
1625575500000|2021-07-06 12:45:00|1763.2|1762.8|1763|1762.4|1764.2|1763.8|1761.8|1761.4|24194
1625575800000|2021-07-06 12:50:00|1762.8|1762.2|1761.8|1761.6|1763.6|1763.2|1761.4|1761|32172
1625576100000|2021-07-06 12:55:00|1761.6|1761.4|1760.8|1760.4|1762.6|1762.4|1760.6|1760.2|52120
1625576400000|2021-07-06 13:00:00|1760.6|1760.2|1759.2|1758.8|1762.2|1762|1758.2|1757.8|110283
1625576700000|2021-07-06 13:05:00|1759|1759|1758|1757.6|1761.4|1761.2|1757|1756.8|160358
1625577000000|2021-07-06 13:10:00|1757.8|1757.4|1754.6|1754.2|1758.2|1757.8|1753.6|1753|105787
1625577300000|2021-07-06 13:15:00|1754.4|1754.4|1756.8|1756.6|1758.8|1758.4|1754.2|1753.8|51837
1625577600000|2021-07-06 13:20:00|1757|1756.8|1756.2|1755.8|1758.6|1758.2|1754.6|1754.2|80737
1625577900000|2021-07-06 13:25:00|1756.4|1755.6|1759.4|1759|1760|1759.6|1755.6|1755.4|93725
1625578200000|2021-07-06 13:30:00|1759.6|1759.2|1746.8|1746.4|1760.4|1760|1745.8|1745|477742
1625578500000|2021-07-06 13:35:00|1747|1746.6|1743.2|1742.6|1747.2|1746.8|1741.4|1741|414068
1625578800000|2021-07-06 13:40:00|1743|1742.4|1742.8|1742|1745|1744.6|1740.4|1740|264600
1625579100000|2021-07-06 13:45:00|1743|1742.2|1750.2|1749.6|1751.4|1750.8|1743|1742.2|173791
1625579400000|2021-07-06 13:50:00|1750|1749.8|1750.2|1749.6|1751|1750.6|1747|1746.6|81930
1625579700000|2021-07-06 13:55:00|1750|1749.4|1751.2|1750.4|1753.8|1753.4|1749.2|1748.8|114777
1625580000000|2021-07-06 14:00:00|1751|1750|1742.2|1742|1751|1750|1742|1741.4|185618
1625580300000|2021-07-06 14:05:00|1742|1741.6|1742|1741.6|1742.8|1742.6|1739.2|1738.8|225418
1625580600000|2021-07-06 14:10:00|1741.8|1741.4|1739.2|1738.6|1743|1742.8|1738.6|1738.4|196254
1625580900000|2021-07-06 14:15:00|1739|1738.4|1741.2|1740.8|1742.4|1742|1737.6|1737|128117
1625581200000|2021-07-06 14:20:00|1741|1740.6|1739.6|1739.2|1741.2|1740.6|1737.4|1737|203724
1625581500000|2021-07-06 14:25:00|1739.4|1739|1738|1737.4|1740.4|1740|1736.8|1736.2|261212
1625581800000|2021-07-06 14:30:00|1737.8|1737.6|1736|1735.2|1738.8|1738.4|1734.6|1734.2|192635
1625582100000|2021-07-06 14:35:00|1735.8|1735|1736.6|1736.4|1737.4|1737|1732.6|1732|117935
1625582400000|2021-07-06 14:40:00|1736.4|1736.2|1733.6|1733.2|1736.4|1736.2|1730.4|1730.2|92991
1625582700000|2021-07-06 14:45:00|1733.4|1733|1729.4|1728.8|1733.4|1733|1728.4|1728.2|138904
1625583000000|2021-07-06 14:50:00|1729.2|1729|1725.4|1725|1729.2|1729|1724.4|1724|168572
1625583300000|2021-07-06 14:55:00|1725.2|1725.2|1719.8|1719.4|1725.6|1725.2|1719.6|1719.4|226726
1625583600000|2021-07-06 15:00:00|1719.6|1719.2|1716.8|1716.2|1720.8|1720.6|1716.4|1716|209957
1625583900000|2021-07-06 15:05:00|1717|1716.4|1716|1715.6|1720.4|1720|1715.6|1715.4|201058
1625584200000|2021-07-06 15:10:00|1716.2|1715.8|1715.6|1715.2|1716.4|1716|1713.6|1713.2|363427
1625584500000|2021-07-06 15:15:00|1715.4|1715.4|1714.2|1714|1716.6|1716.4|1714|1713.8|222193
1625584800000|2021-07-06 15:20:00|1714.4|1713.8|1713.8|1713.6|1715.4|1715|1712.6|1712.4|203135
1625585100000|2021-07-06 15:25:00|1714|1713.8|1715.8|1714.8|1716|1715.4|1712.4|1712|189381
1625641200000|2021-07-07 07:00:00|1751|1750|1755.8|1755|1760|1759.4|1746|1745|671004
1625641500000|2021-07-07 07:05:00|1756|1755.2|1767.6|1766.8|1767.8|1767|1756|1755.2|618644
1625641800000|2021-07-07 07:10:00|1767.8|1767|1766.2|1765.8|1768.4|1767.6|1760.8|1760.6|308677
1625642100000|2021-07-07 07:15:00|1766.6|1766|1766.8|1766.4|1767|1766.8|1760.6|1760|139233
1625642400000|2021-07-07 07:20:00|1766.6|1766.2|1773.4|1773|1773.8|1773.6|1766.6|1766.2|351190
1625642700000|2021-07-07 07:25:00|1773.2|1773.2|1771.4|1770.8|1773.2|1773.2|1769.4|1768.8|213971
1625643000000|2021-07-07 07:30:00|1771.2|1771|1769.8|1769.4|1773.4|1773.2|1769.2|1768.4|101649
1625643300000|2021-07-07 07:35:00|1769.6|1769.2|1768.2|1767.8|1771.4|1771.2|1763.8|1763.4|158436
1625643600000|2021-07-07 07:40:00|1768|1768|1766|1765.6|1769.8|1769.4|1765.6|1765|114004
1625643900000|2021-07-07 07:45:00|1766.2|1765.8|1765.8|1765.4|1766.6|1766.2|1762.8|1762.4|174063
1625644200000|2021-07-07 07:50:00|1765.6|1765.6|1755.8|1755.4|1765.6|1765.6|1755.6|1755.2|124393
1625644500000|2021-07-07 07:55:00|1755.6|1755.6|1755.4|1754.8|1756.2|1756|1753|1752.2|117682
1625644800000|2021-07-07 08:00:00|1755.6|1755|1755.6|1755.2|1759.8|1759.4|1753.8|1753.4|111598
1625645100000|2021-07-07 08:05:00|1755.4|1755.4|1756.8|1756.4|1757|1756.6|1752.2|1752|154574
1625645400000|2021-07-07 08:10:00|1756.4|1756.2|1758|1757.8|1758.4|1758.2|1756.4|1756.2|61925
1625645700000|2021-07-07 08:15:00|1758.2|1758|1759.4|1759.2|1761.4|1761|1758.2|1757.6|67706
1625646000000|2021-07-07 08:20:00|1759.6|1759|1757.8|1757.4|1760|1759.8|1757|1756.6|93453
1625646300000|2021-07-07 08:25:00|1757.6|1757.2|1758.8|1758.4|1759.4|1759.2|1757.4|1757.2|60394
1625646600000|2021-07-07 08:30:00|1759|1758.6|1759.2|1759|1760.6|1760.2|1758.2|1757.8|69043
1625646900000|2021-07-07 08:35:00|1759.4|1759.2|1759.2|1758.8|1760.4|1760.2|1756.4|1756|95147
1625647200000|2021-07-07 08:40:00|1759|1758.6|1758|1757.8|1759.4|1759|1756.8|1756.6|99797
1625647500000|2021-07-07 08:45:00|1757.8|1757.6|1756|1755.6|1758.6|1758.2|1755.6|1755.2|104239
1625647800000|2021-07-07 08:50:00|1755.8|1755.4|1752.4|1752|1755.8|1755.4|1751.2|1751|59879
1625648100000|2021-07-07 08:55:00|1752.2|1751.8|1749.8|1749.4|1752.8|1752.4|1748.8|1748.4|91070
1625648400000|2021-07-07 09:00:00|1749.6|1749.6|1749.8|1749.6|1751|1750.6|1749.2|1749|85684
1625648700000|2021-07-07 09:05:00|1749.6|1749.4|1750.4|1750|1750.8|1750.4|1748.8|1748.6|54801
1625649000000|2021-07-07 09:10:00|1750.6|1750.2|1750.2|1750|1752.8|1752.6|1750|1749.8|51706
1625649300000|2021-07-07 09:15:00|1750|1749.8|1750.2|1750|1751.8|1751.6|1749.6|1749.2|32886
1625649600000|2021-07-07 09:20:00|1750.4|1750.2|1750|1749.8|1751|1750.8|1748.8|1748.6|80106
1625649900000|2021-07-07 09:25:00|1750.2|1749.6|1749.6|1749.4|1751.4|1751.2|1749.2|1749|68434
1625650200000|2021-07-07 09:30:00|1749.8|1749.6|1751.6|1751.2|1751.8|1751.4|1749.6|1749.4|55346
1625650500000|2021-07-07 09:35:00|1751.8|1751.4|1754.4|1754|1754.6|1754.2|1751.6|1751.4|59904
1625650800000|2021-07-07 09:40:00|1754.6|1754.2|1755.4|1755|1756.4|1756.2|1754.4|1754|47529
1625651100000|2021-07-07 09:45:00|1755.6|1755.2|1757.2|1756.8|1757.6|1757.4|1755.4|1755.2|39672
1625651400000|2021-07-07 09:50:00|1757|1757|1753.8|1753.4|1757|1757|1753|1752.6|49424
1625651700000|2021-07-07 09:55:00|1753.6|1753.2|1754|1753.8|1755.6|1755.2|1753.4|1753|48570
1625652000000|2021-07-07 10:00:00|1754.4|1753.6|1754.8|1754.6|1755.4|1755|1752.6|1752.4|69237
1625652300000|2021-07-07 10:05:00|1754.6|1754.4|1751.4|1751.2|1755.8|1755.2|1751.2|1751|123724
1625652600000|2021-07-07 10:10:00|1751.2|1751|1749|1748.6|1752.8|1752.4|1748.6|1748.4|106158
1625652900000|2021-07-07 10:15:00|1749.2|1748.8|1747.8|1747.4|1751|1750.8|1746|1745.6|79666
1625653200000|2021-07-07 10:20:00|1748.2|1747.2|1746.2|1745.8|1749.4|1749.2|1746|1745.8|66462
1625653500000|2021-07-07 10:25:00|1746.4|1746|1748.4|1748|1748.8|1748.6|1745.8|1745.6|58952
1625653800000|2021-07-07 10:30:00|1748.6|1748.2|1746.2|1746|1750.2|1749.6|1746.2|1746|249574
1625654100000|2021-07-07 10:35:00|1746.4|1746.2|1745.8|1745.4|1746.8|1746.6|1743.4|1743.2|98730
1625654400000|2021-07-07 10:40:00|1745.6|1745.2|1746.8|1746.4|1749|1748.6|1745.4|1745|42260
1625654700000|2021-07-07 10:45:00|1746.6|1746.2|1743.6|1743.4|1746.6|1746.2|1743.4|1743.2|62776
1625655000000|2021-07-07 10:50:00|1743.4|1743.2|1743.6|1743.2|1744.4|1744|1742.4|1742|59200
1625655300000|2021-07-07 10:55:00|1743.8|1743.4|1746|1745.6|1746|1745.6|1742|1741.6|73618
1625655600000|2021-07-07 11:00:00|1745.8|1745.8|1744.8|1744.6|1746.4|1746|1743.8|1743.4|33792
1625655900000|2021-07-07 11:05:00|1745|1744.8|1743.6|1743.2|1745.2|1745|1742.8|1742.6|66971
1625656200000|2021-07-07 11:10:00|1743.4|1743.4|1743.6|1743.4|1744.6|1744.2|1742.2|1741.8|42816
1625656500000|2021-07-07 11:15:00|1743.4|1743.2|1742|1741.6|1744.6|1744.2|1741|1740.8|70679
1625656800000|2021-07-07 11:20:00|1741.8|1741.4|1738.8|1738.6|1741.8|1741.6|1738.4|1738.2|92879
1625657100000|2021-07-07 11:25:00|1739|1738.8|1736.6|1736.2|1740.2|1739.8|1736.4|1736.2|50837
1625657400000|2021-07-07 11:30:00|1736.4|1736.4|1736.8|1736.4|1737.8|1737.6|1735.6|1735|59863
1625657700000|2021-07-07 11:35:00|1737|1736.6|1736.2|1735.8|1738.6|1738.2|1735.2|1735|73280
1625658000000|2021-07-07 11:40:00|1736|1735.6|1736.4|1736.2|1738.2|1737.6|1735.6|1735.4|48296
1625658300000|2021-07-07 11:45:00|1736.6|1736.4|1736|1735.6|1737.6|1737.2|1735.6|1735.4|66408
1625658600000|2021-07-07 11:50:00|1736.2|1735.8|1736.8|1736.4|1738.8|1738.6|1735.4|1735.2|100817
1625658900000|2021-07-07 11:55:00|1736.6|1736.6|1736.4|1736|1738|1737.6|1735.6|1735.2|84020
1625659200000|2021-07-07 12:00:00|1736.6|1736.2|1736.6|1736.2|1737.2|1737|1736|1735.4|65746
1625659500000|2021-07-07 12:05:00|1736.8|1736.4|1737.6|1737.4|1738|1737.6|1736.4|1736|111863
1625659800000|2021-07-07 12:10:00|1738|1737.2|1733.6|1733|1739.6|1739.2|1732.2|1731.8|132350
1625660100000|2021-07-07 12:15:00|1733.4|1733.2|1727|1726.4|1734.6|1734.2|1726|1725.4|156921
1625660400000|2021-07-07 12:20:00|1727.2|1726.6|1726|1725.6|1727.8|1727.6|1725.4|1725|129976
1625660700000|2021-07-07 12:25:00|1725.8|1725.4|1719.8|1719.4|1725.8|1725.8|1719.8|1719.2|203644
1625661000000|2021-07-07 12:30:00|1720|1719.6|1720.2|1719.8|1721.8|1721.4|1717.8|1717.6|275543
1625661300000|2021-07-07 12:35:00|1720.4|1719.6|1718.6|1718.2|1720.8|1720.4|1716.4|1716|137664
1625661600000|2021-07-07 12:40:00|1718.8|1718.4|1718.6|1718.2|1720.8|1720.4|1717.8|1717.4|142198
1625661900000|2021-07-07 12:45:00|1718.4|1718.4|1723|1722.6|1724.2|1723.8|1717.6|1717.4|192331
1625662200000|2021-07-07 12:50:00|1723.2|1722.8|1718.8|1718.4|1723.2|1722.8|1717.8|1717.4|110685
1625662500000|2021-07-07 12:55:00|1718.6|1718.6|1716.2|1715.8|1718.6|1718.6|1714.4|1714|209629
1625662800000|2021-07-07 13:00:00|1716|1715.6|1720|1719.6|1721.8|1721.4|1716|1715.6|108251
1625663100000|2021-07-07 13:05:00|1719.8|1719.4|1718.6|1718.2|1720|1719.6|1717.8|1717.6|63028
1625663400000|2021-07-07 13:10:00|1718.8|1718.4|1718|1717.6|1719.6|1719.2|1716|1715.6|80349
1625663700000|2021-07-07 13:15:00|1718.2|1717.8|1722.8|1722.4|1723.8|1723.4|1716.2|1715.8|99232
1625664000000|2021-07-07 13:20:00|1723|1722.6|1719.8|1719.4|1723.2|1723|1719.2|1719|85915
1625664300000|2021-07-07 13:25:00|1719.6|1719.2|1718.4|1718|1720|1719.8|1718.2|1718|113102
1625664600000|2021-07-07 13:30:00|1718.6|1718.2|1733.6|1732.8|1735|1734.4|1715.8|1715.6|431290
1625664900000|2021-07-07 13:35:00|1733|1733|1728.4|1727.8|1738.8|1738.2|1727.8|1727.2|261791
1625665200000|2021-07-07 13:40:00|1728.2|1728|1721.2|1720.8|1732|1731.6|1720|1719.2|169763
1625665500000|2021-07-07 13:45:00|1721.4|1720.6|1722.8|1722.4|1725.8|1725.2|1721|1720.4|76075
1625665800000|2021-07-07 13:50:00|1722.6|1722.2|1717|1716.4|1722.8|1722.4|1716.2|1716|152290
1625666100000|2021-07-07 13:55:00|1717.2|1716.6|1718|1717.4|1720.6|1720|1716|1715.6|88007
1625666400000|2021-07-07 14:00:00|1718.2|1717.6|1708.2|1707.6|1718.2|1717.8|1707.6|1707.2|364810
1625666700000|2021-07-07 14:05:00|1708.4|1707.8|1703.6|1703|1711.8|1711|1702.4|1702|231361
1625667000000|2021-07-07 14:10:00|1703.4|1702.8|1706.8|1706.6|1709.4|1708.8|1701.8|1701.4|249983
1625667300000|2021-07-07 14:15:00|1707|1706.8|1706.2|1705.8|1707.8|1707.4|1704.6|1704.2|148811
1625667600000|2021-07-07 14:20:00|1706|1705.6|1704.2|1703.8|1707|1706.8|1703.4|1703|211024
1625667900000|2021-07-07 14:25:00|1704.4|1704|1698|1697.4|1705.4|1704.8|1696.2|1696|458362
1625668200000|2021-07-07 14:30:00|1697.8|1697.2|1699|1698.6|1701|1700.2|1696.6|1696.2|309370
1625668500000|2021-07-07 14:35:00|1698.8|1698.4|1697.8|1697.4|1704|1703.6|1696.6|1696.2|264539
1625668800000|2021-07-07 14:40:00|1697.6|1697.2|1701.2|1700.8|1704.4|1703.8|1696.8|1696.4|309407
1625669100000|2021-07-07 14:45:00|1701.4|1701|1702.6|1702.2|1704.2|1703.6|1699.6|1699.2|210325
1625669400000|2021-07-07 14:50:00|1702.4|1702.4|1701.2|1700.8|1702.6|1702.4|1700|1699.6|195047
1625669700000|2021-07-07 14:55:00|1701|1701|1704|1703.6|1704.6|1704.2|1699.4|1699|195585
1625670000000|2021-07-07 15:00:00|1703.8|1703.4|1708.8|1708.6|1709.8|1709.4|1701.6|1701.2|571558
1625670300000|2021-07-07 15:05:00|1708.6|1708.4|1706.2|1705.8|1713.4|1712.8|1705.6|1705.2|258807
1625670600000|2021-07-07 15:10:00|1706.4|1706|1706.4|1706|1708.2|1708|1704.8|1704.6|152586
1625670900000|2021-07-07 15:15:00|1706.6|1706.2|1707.6|1707.4|1709.8|1709.4|1706.2|1706|148864
1625671200000|2021-07-07 15:20:00|1707.8|1707.6|1708|1707.6|1708.6|1708.4|1706.2|1706|139413
1625671500000|2021-07-07 15:25:00|1708.2|1707.8|1708|1707.6|1709.2|1709|1705.8|1705.6|264455
1625727600000|2021-07-08 07:00:00|1800|1696.2|1694|1693|1800|1703.6|1691.6|1691|415416
1625727900000|2021-07-08 07:05:00|1694.2|1693.2|1687.6|1686.8|1694.6|1693.6|1687.4|1686.8|199568
1625728200000|2021-07-08 07:10:00|1687.8|1687.6|1689.8|1689.4|1693.2|1692.6|1686.6|1686.2|183762
1625728500000|2021-07-08 07:15:00|1690|1689.2|1686.8|1686.4|1690.6|1690.2|1686.4|1686|95380
1625728800000|2021-07-08 07:20:00|1686.6|1686.2|1685.4|1685|1687.4|1687|1680.6|1680|194205
1625729100000|2021-07-08 07:25:00|1685.6|1685.2|1684.4|1684|1685.8|1685.2|1681.6|1681|135239
1625729400000|2021-07-08 07:30:00|1684|1683.6|1690|1689.4|1691|1690.2|1682.4|1681.8|95378
1625729700000|2021-07-08 07:35:00|1689.8|1689.6|1689.8|1689|1690|1689.6|1684.2|1683.4|60049
1625730000000|2021-07-08 07:40:00|1689.6|1688.8|1682.6|1682.2|1689.8|1689.2|1681|1680.8|143637
1625730300000|2021-07-08 07:45:00|1682.4|1682|1683.6|1683|1687|1686.6|1678.6|1678.2|215946
1625730600000|2021-07-08 07:50:00|1683.4|1683.2|1682.4|1681.8|1683.6|1683.2|1679.6|1679.2|126306
1625730900000|2021-07-08 07:55:00|1682.6|1682|1686|1685.6|1687.4|1687|1680.6|1680.2|104754
1625731200000|2021-07-08 08:00:00|1685.8|1685.4|1680.4|1679.8|1685.8|1685.4|1680|1679.2|147040
1625731500000|2021-07-08 08:05:00|1680.6|1680|1684.2|1683.4|1685.4|1685|1678.6|1678.2|63936
1625731800000|2021-07-08 08:10:00|1684|1683.2|1685|1684.6|1688|1687.8|1681.8|1681.4|82942
1625732100000|2021-07-08 08:15:00|1684.8|1684.8|1682.8|1682.4|1685.2|1684.8|1682.6|1682|81751
1625732400000|2021-07-08 08:20:00|1683|1682.2|1680.6|1680|1683.4|1683|1677.6|1677.2|103482
1625732700000|2021-07-08 08:25:00|1680.8|1680.2|1681.2|1680.8|1681.8|1681.4|1678.2|1677.8|71167
1625733000000|2021-07-08 08:30:00|1681|1680.6|1681.6|1681.2|1683.2|1682.8|1679.2|1679|68196
1625733300000|2021-07-08 08:35:00|1681.4|1681.4|1682.6|1682.2|1684|1683.6|1680.2|1680|65304
1625733600000|2021-07-08 08:40:00|1682.8|1682.4|1681.6|1681.4|1683.6|1683|1679.4|1679|84941
1625733900000|2021-07-08 08:45:00|1681.4|1681.2|1684.8|1684.4|1684.8|1684.6|1679.4|1679|76387
1625734200000|2021-07-08 08:50:00|1685|1684.6|1685.4|1685|1686.2|1685.4|1683.2|1682.8|190590
1625734500000|2021-07-08 08:55:00|1685.2|1685.2|1687.8|1687.4|1688.4|1688|1684.4|1684|70024
1625734800000|2021-07-08 09:00:00|1687.6|1687.6|1686.6|1686.2|1689.6|1689.2|1685|1684.6|56881
1625735100000|2021-07-08 09:05:00|1686.8|1686.4|1683.8|1683.4|1687.2|1686.8|1683.4|1683|77479
1625735400000|2021-07-08 09:10:00|1684|1683.6|1686.8|1686.4|1686.8|1686.6|1682.8|1682.4|63016
1625735700000|2021-07-08 09:15:00|1686.6|1686.6|1681.6|1681.2|1687.4|1687|1681.6|1681.2|61715
1625736000000|2021-07-08 09:20:00|1681.4|1681|1678.2|1678|1681.8|1681.4|1677.6|1677.4|159200
1625736300000|2021-07-08 09:25:00|1678|1677.8|1679.6|1679.2|1681.2|1680.8|1677.6|1677.2|58208
1625736600000|2021-07-08 09:30:00|1679.4|1679.4|1682.8|1682.4|1683|1682.8|1679.4|1679.4|45368
1625736900000|2021-07-08 09:35:00|1682.6|1682.6|1680.6|1680.2|1683.4|1683|1680.2|1680|45880
1625737200000|2021-07-08 09:40:00|1680.8|1680.4|1683.4|1683|1684|1683.8|1680.8|1680.4|60090
1625737500000|2021-07-08 09:45:00|1683.6|1683.2|1687.4|1687|1688.4|1688.2|1681.4|1681|49868
1625737800000|2021-07-08 09:50:00|1687.6|1687.2|1683.6|1683.2|1688.4|1688|1683|1682.8|39769
1625738100000|2021-07-08 09:55:00|1683.4|1683|1679.6|1679.2|1683.8|1683.6|1679.4|1679|99644
1625738400000|2021-07-08 10:00:00|1679.8|1679.4|1679.6|1679.2|1681.2|1680.6|1676|1675.6|159477
1625738700000|2021-07-08 10:05:00|1679.8|1679.4|1679.4|1679|1680.4|1680.2|1676.2|1676|97882
1625739000000|2021-07-08 10:10:00|1679.6|1679.2|1678.2|1678|1680.2|1679.8|1677.8|1677.4|70643
1625739300000|2021-07-08 10:15:00|1678.4|1678.2|1678.6|1678.2|1679|1678.6|1676.4|1676.2|48134
1625739600000|2021-07-08 10:20:00|1678.4|1678|1677.8|1677.6|1678.4|1678|1675.8|1675.6|63632
1625739900000|2021-07-08 10:25:00|1678|1677.8|1676|1675.8|1678|1677.8|1675.4|1675|115025
1625740200000|2021-07-08 10:30:00|1675.8|1675.6|1673|1672.8|1676.4|1676|1672.6|1672.4|382910
1625740500000|2021-07-08 10:35:00|1673.2|1672.6|1674.6|1674.4|1675.4|1675|1672.4|1672|159653
1625740800000|2021-07-08 10:40:00|1674.4|1674.2|1671.6|1671.4|1674.6|1674.2|1669.8|1669.6|138657
1625741100000|2021-07-08 10:45:00|1671.8|1671.6|1674.2|1673.8|1677.4|1677|1670.8|1670.4|72618
1625741400000|2021-07-08 10:50:00|1674|1673.6|1677|1676.6|1678.2|1677.6|1672.4|1672|92245
1625741700000|2021-07-08 10:55:00|1676.8|1676.4|1679.6|1679.2|1680|1679.8|1674.8|1674.4|79927
1625742000000|2021-07-08 11:00:00|1679.8|1679.4|1681.4|1680.8|1683.8|1683.4|1679|1678.6|65155
1625742300000|2021-07-08 11:05:00|1681.6|1681|1681.6|1681.2|1682.8|1682.4|1680|1679.6|43541
1625742600000|2021-07-08 11:10:00|1681.8|1681.4|1679.8|1679.4|1681.8|1681.4|1677.4|1677.2|71753
1625742900000|2021-07-08 11:15:00|1679.6|1679.2|1681.4|1681|1683|1682.6|1679.4|1679|38446
1625743200000|2021-07-08 11:20:00|1681.2|1680.8|1681.4|1681.2|1681.8|1681.4|1680|1679.6|66387
1625743500000|2021-07-08 11:25:00|1681.2|1681|1679.6|1679.2|1682|1681.6|1679.4|1679|150434
1625743800000|2021-07-08 11:30:00|1679.8|1679.4|1679.4|1679|1680|1679.6|1677.2|1677|66613
1625744100000|2021-07-08 11:35:00|1679.2|1678.8|1678.8|1678.2|1680.2|1680|1677|1676.6|43237
1625744400000|2021-07-08 11:40:00|1678.6|1678.4|1678|1677.6|1678.6|1678.4|1676.8|1676.6|30001
1625744700000|2021-07-08 11:45:00|1678.2|1677.8|1679.6|1679.2|1680.8|1680.4|1677.4|1677|72103
1625745000000|2021-07-08 11:50:00|1679.4|1679|1679.6|1679.4|1681|1680.6|1679|1678.6|29097
1625745300000|2021-07-08 11:55:00|1679.8|1679.6|1678.4|1678|1680.2|1680|1677.8|1677.4|49813
1625745600000|2021-07-08 12:00:00|1678.6|1678.2|1675.4|1675|1678.6|1678.4|1675|1674.6|65966
1625745900000|2021-07-08 12:05:00|1675.6|1674.8|1671.4|1671.2|1675.6|1674.8|1671.4|1671|87618
1625746200000|2021-07-08 12:10:00|1671.2|1671|1671.8|1671.4|1672.8|1672.4|1669.8|1669.4|97567
1625746500000|2021-07-08 12:15:00|1672|1671.6|1671|1670.8|1672.2|1671.8|1669.8|1669.4|84422
1625746800000|2021-07-08 12:20:00|1671.2|1671|1672.8|1672.4|1673.4|1673.2|1670.2|1670|63762
1625747100000|2021-07-08 12:25:00|1672.6|1672.2|1675.4|1675|1676.6|1676.2|1672.4|1672.2|55224
1625747400000|2021-07-08 12:30:00|1675.2|1674.8|1673.4|1673.2|1677.8|1677.2|1673.4|1673|48039
1625747700000|2021-07-08 12:35:00|1673.2|1673|1677|1676.8|1677.2|1676.8|1672.2|1671.8|58432
1625748000000|2021-07-08 12:40:00|1676.8|1676.6|1675.4|1675|1678|1677.6|1675|1674.6|55386
1625748300000|2021-07-08 12:45:00|1675.2|1675.2|1675|1674.6|1677.8|1677.4|1674.2|1674|66141
1625748600000|2021-07-08 12:50:00|1674.8|1674.4|1674.2|1673.8|1675|1674.4|1672.6|1672.2|71432
1625748900000|2021-07-08 12:55:00|1674|1673.6|1670.8|1670.6|1674.4|1674.2|1670.2|1670|68028
1625749200000|2021-07-08 13:00:00|1671|1670.8|1669.4|1669.2|1672|1671.6|1669.2|1669|125682
1625749500000|2021-07-08 13:05:00|1669.6|1669|1669|1668.6|1670|1669.6|1668|1667.8|70263
1625749800000|2021-07-08 13:10:00|1668.8|1668.4|1666.8|1666.6|1669.8|1669.6|1666.8|1666.6|98684
1625750100000|2021-07-08 13:15:00|1666.6|1666.4|1667.6|1667.4|1670|1669.6|1666|1665.6|101120
1625750400000|2021-07-08 13:20:00|1667.4|1667.2|1671.4|1671|1671.4|1671|1667|1666.8|50377
1625750700000|2021-07-08 13:25:00|1671.2|1671.2|1674.4|1674|1674.6|1674.2|1670.8|1670.4|140273
1625751000000|2021-07-08 13:30:00|1674.6|1674.2|1681.6|1681|1691.4|1690.6|1674.2|1673.8|381889
1625751300000|2021-07-08 13:35:00|1681.8|1681.2|1677.8|1677.4|1682.8|1682.2|1676|1675.6|202211
1625751600000|2021-07-08 13:40:00|1677.6|1677.2|1675.4|1674.8|1679.6|1678.8|1674|1673.4|182022
1625751900000|2021-07-08 13:45:00|1675.2|1674.6|1681.6|1681|1681.6|1681.2|1673.2|1672.8|132262
1625752200000|2021-07-08 13:50:00|1681.4|1680.8|1686.8|1686.2|1687.4|1686.8|1678.6|1678.2|113560
1625752500000|2021-07-08 13:55:00|1687|1686.4|1686|1685.4|1688.6|1688|1680.8|1680.2|122833
1625752800000|2021-07-08 14:00:00|1686.2|1685.6|1684|1683.6|1686.4|1685.8|1676.8|1676.2|123221
1625753100000|2021-07-08 14:05:00|1684.4|1683.8|1684.2|1683.4|1690|1689.6|1680.6|1680.4|86098
1625753400000|2021-07-08 14:10:00|1684|1683.2|1681.2|1680.8|1686.6|1685.8|1680.6|1680|77391
1625753700000|2021-07-08 14:15:00|1681.4|1680.6|1678.4|1677.8|1682.6|1682.2|1677.2|1677|97461
1625754000000|2021-07-08 14:20:00|1678.2|1677.6|1678.6|1678.2|1681|1680.6|1676|1675.6|154151
1625754300000|2021-07-08 14:25:00|1678.8|1678.4|1687|1686.6|1687|1686.6|1677.4|1677|119892
1625754600000|2021-07-08 14:30:00|1686.8|1686.4|1685.2|1684.6|1689.8|1689.2|1684.4|1684|143696
1625754900000|2021-07-08 14:35:00|1685.4|1684.8|1683.6|1683.2|1686.4|1686|1682.4|1682|103506
1625755200000|2021-07-08 14:40:00|1683.8|1683.4|1688.6|1688.2|1689.4|1689|1683|1682.6|130482
1625755500000|2021-07-08 14:45:00|1688.4|1688|1687.2|1686.8|1689|1688.6|1684.8|1684.6|79101
1625755800000|2021-07-08 14:50:00|1687.4|1687|1692.2|1691.8|1694.6|1694.2|1686.4|1686|109738
1625756100000|2021-07-08 14:55:00|1692|1691.6|1690.8|1690.2|1693.4|1693|1688.8|1688.2|81098
1625756400000|2021-07-08 15:00:00|1691|1690.8|1699|1698.6|1699.4|1699|1690.4|1689.8|246614
1625756700000|2021-07-08 15:05:00|1699.2|1698.8|1702.8|1702.2|1703.8|1703.2|1699|1698.4|111307
1625757000000|2021-07-08 15:10:00|1703|1702.6|1702.8|1702.4|1704.8|1704.4|1702.4|1701.8|238831
1625757300000|2021-07-08 15:15:00|1702.6|1702.2|1706.2|1706|1707|1706.6|1701|1700.6|216194
1625757600000|2021-07-08 15:20:00|1706|1705.8|1708.8|1708.4|1709.4|1709.2|1705.6|1705.2|140538
1625757900000|2021-07-08 15:25:00|1708.6|1708.2|1709|1708.4|1709.6|1709.4|1706.4|1706|310943
1625814000000|2021-07-09 07:00:00|1709.8|1707.6|1700|1699.2|1711|1710|1697.6|1696.4|278890
1625814300000|2021-07-09 07:05:00|1699.8|1699.4|1711|1710|1711|1710.2|1699.8|1699.4|145944
1625814600000|2021-07-09 07:10:00|1711.4|1710.2|1697.8|1697.4|1712|1711.4|1697.8|1697|62473
1625814900000|2021-07-09 07:15:00|1698|1697.2|1693.6|1692.6|1701|1700|1691.4|1690.8|146500
1625815200000|2021-07-09 07:20:00|1693.2|1692.2|1694.6|1694|1697.8|1697.2|1691|1690.2|153224
1625815500000|2021-07-09 07:25:00|1694.8|1693.8|1688|1687.2|1697|1696.4|1687.4|1687|173605
1625815800000|2021-07-09 07:30:00|1688.2|1687.4|1693|1692.4|1694.6|1694.2|1687.4|1687|90847
1625816100000|2021-07-09 07:35:00|1693.2|1692.6|1701.2|1701|1702|1701.4|1693.2|1692.6|80042
1625816400000|2021-07-09 07:40:00|1701.4|1701.2|1698|1697.4|1704|1703.4|1696.6|1696|54783
1625816700000|2021-07-09 07:45:00|1698.2|1697.6|1701.8|1701.4|1703.2|1702.8|1698.2|1697.6|106307
1625817000000|2021-07-09 07:50:00|1701.6|1701.6|1701|1700.6|1702.6|1702.2|1696.8|1696.2|130694
1625817300000|2021-07-09 07:55:00|1700.8|1700.4|1699.8|1699.4|1703.4|1703|1698.4|1698|88499
1625817600000|2021-07-09 08:00:00|1700|1699.6|1702.4|1702|1703.6|1703.2|1698.8|1698.6|102091
1625817900000|2021-07-09 08:05:00|1702.6|1702.2|1702.8|1702.4|1705.8|1705.4|1702.2|1701.8|71582
1625818200000|2021-07-09 08:10:00|1702.6|1702.2|1703.4|1703|1705.6|1705.2|1699.8|1699.4|46763
1625818500000|2021-07-09 08:15:00|1703.6|1703.2|1705.4|1705|1705.6|1705.2|1702.6|1702|47132
1625818800000|2021-07-09 08:20:00|1705.6|1705.2|1708.4|1708.2|1709|1708.8|1704.8|1704.2|63495
1625819100000|2021-07-09 08:25:00|1708.2|1708|1708.8|1708.6|1709.8|1709.4|1707.4|1706.8|58463
1625819400000|2021-07-09 08:30:00|1709|1708.8|1715.6|1715.4|1716.4|1715.8|1708.8|1708.6|121909
1625819700000|2021-07-09 08:35:00|1715.8|1715.6|1712.6|1712.2|1716|1715.6|1712|1711.4|97211
1625820000000|2021-07-09 08:40:00|1712.8|1712.4|1715.8|1715.4|1717.2|1716.8|1711.8|1711.2|63029
1625820300000|2021-07-09 08:45:00|1716|1715.6|1722|1721.6|1722|1721.6|1715.8|1715.4|134065
1625820600000|2021-07-09 08:50:00|1721.8|1721.4|1719.4|1719|1722|1721.6|1718.6|1718.4|111778
1625820900000|2021-07-09 08:55:00|1719.2|1718.8|1717.2|1716.8|1720|1719.8|1715.8|1715.6|36569
1625821200000|2021-07-09 09:00:00|1717.4|1717|1719.2|1719|1719.6|1719.2|1716.4|1716.2|57987
1625821500000|2021-07-09 09:05:00|1719|1718.8|1716.8|1716.4|1720|1719.8|1716.6|1716|30941
1625821800000|2021-07-09 09:10:00|1717|1716.8|1717.8|1717.4|1719.2|1718.8|1715.8|1715.6|53372
1625822100000|2021-07-09 09:15:00|1718|1717.6|1716.2|1715.6|1720|1719.8|1715.8|1715.4|68130
1625822400000|2021-07-09 09:20:00|1716.4|1715.8|1715.4|1715|1717.6|1717.2|1714.4|1713.8|107944
1625822700000|2021-07-09 09:25:00|1715.2|1714.8|1713|1712.4|1717.2|1716.8|1712.6|1712.2|44508
1625823000000|2021-07-09 09:30:00|1712.8|1712.6|1710.4|1710.2|1716|1715.8|1710.4|1710|47020
1625823300000|2021-07-09 09:35:00|1710.6|1710.4|1707.4|1707|1710.8|1710.4|1706.8|1706.4|32473
1625823600000|2021-07-09 09:40:00|1707.6|1707.2|1710.6|1710.2|1711|1710.6|1707.6|1707.2|41247
1625823900000|2021-07-09 09:45:00|1710.4|1710|1707.6|1707.4|1711.6|1711.2|1707.6|1707.2|55195
1625824200000|2021-07-09 09:50:00|1707.8|1707.2|1709|1708.6|1711|1710.6|1707|1706.4|65543
1625824500000|2021-07-09 09:55:00|1708.8|1708.8|1710|1709.6|1711.2|1711|1707.6|1707.4|47736
1625824800000|2021-07-09 10:00:00|1709.8|1709.4|1712.8|1712.4|1713|1712.6|1708.8|1708.6|33174
1625825100000|2021-07-09 10:05:00|1713|1712.6|1713|1712.6|1714|1713.6|1710.6|1710.2|138410
1625825400000|2021-07-09 10:10:00|1712.8|1712.4|1709.8|1709.4|1713.4|1713.2|1709.4|1709|42803
1625825700000|2021-07-09 10:15:00|1710|1709.6|1711|1710.6|1711.2|1710.8|1709|1708.6|32095
1625826000000|2021-07-09 10:20:00|1710.8|1710.4|1710.4|1709.8|1712|1711.8|1710|1709.4|19335
1625826300000|2021-07-09 10:25:00|1710.2|1709.6|1705.6|1705.2|1710.6|1710.4|1705.4|1705|34614
1625826600000|2021-07-09 10:30:00|1705.4|1705|1708.2|1708|1709.8|1709.4|1704.8|1704.6|36010
1625826900000|2021-07-09 10:35:00|1708.4|1707.8|1706.8|1706.4|1711|1710.8|1706.6|1706.4|15367
1625827200000|2021-07-09 10:40:00|1707|1706.6|1706.6|1706.4|1709|1708.6|1706.6|1706.2|25028
1625827500000|2021-07-09 10:45:00|1706.4|1706.2|1707.6|1707.2|1708|1707.6|1705.8|1705.4|19405
1625827800000|2021-07-09 10:50:00|1707.4|1707.4|1704.2|1704|1708|1707.6|1704|1703.6|23848
1625828100000|2021-07-09 10:55:00|1704.4|1703.8|1704.4|1704|1704.6|1704.4|1702.6|1702.2|38960
1625828400000|2021-07-09 11:00:00|1704.6|1704.4|1704.8|1704.4|1707.4|1707|1704.2|1704|35315
1625828700000|2021-07-09 11:05:00|1704.6|1704.2|1705.2|1704.8|1706.4|1706|1703.8|1703.4|50705
1625829000000|2021-07-09 11:10:00|1705|1704.6|1704.6|1704.2|1706.2|1705.8|1704.4|1704|21565
1625829300000|2021-07-09 11:15:00|1704.4|1704.4|1705.6|1705.2|1706.4|1706.2|1703.8|1703.4|21344
1625829600000|2021-07-09 11:20:00|1705.4|1705|1706.6|1706.4|1707.4|1707|1705|1704.8|17698
1625829900000|2021-07-09 11:25:00|1706.4|1706.2|1705.2|1704.8|1707.4|1707|1704.8|1704.6|31798
1625830200000|2021-07-09 11:30:00|1705.4|1705|1707.8|1707.4|1709|1708.6|1703.6|1703.4|61843
1625830500000|2021-07-09 11:35:00|1707.6|1707.2|1711.4|1711|1711.4|1711|1707.6|1707|43713
1625830800000|2021-07-09 11:40:00|1711.2|1710.8|1714|1713.6|1714|1713.6|1710.2|1709.8|47819
1625831100000|2021-07-09 11:45:00|1713.8|1713.4|1714.2|1713.8|1716.2|1715.8|1712.6|1712.4|96953
1625831400000|2021-07-09 11:50:00|1714|1714|1714.8|1714.4|1715.6|1715.2|1713.2|1712.8|67658
1625831700000|2021-07-09 11:55:00|1714.6|1714.2|1711.6|1711.4|1715.4|1715.2|1711.2|1710.8|32981
1625832000000|2021-07-09 12:00:00|1711.8|1711.6|1711.4|1711.2|1712.8|1712.2|1708.8|1708.2|53114
1625832300000|2021-07-09 12:05:00|1711.2|1711|1709.2|1709|1711.6|1711.2|1709.2|1709|43185
1625832600000|2021-07-09 12:10:00|1709|1708.8|1706.8|1706.4|1709.8|1709.2|1705.8|1705.6|59675
1625832900000|2021-07-09 12:15:00|1706.6|1706.6|1706.8|1706.4|1707.8|1707.6|1705.2|1705|109372
1625833200000|2021-07-09 12:20:00|1707|1706.6|1708|1707.6|1709.6|1709.2|1706.8|1706.4|54722
1625833500000|2021-07-09 12:25:00|1708.2|1707.8|1709.2|1708.8|1709.6|1709.4|1707.4|1707.2|31754
1625833800000|2021-07-09 12:30:00|1709|1709|1708.6|1708.4|1709.2|1709|1707.4|1707|58263
1625834100000|2021-07-09 12:35:00|1708.4|1708.2|1710.4|1710|1711.2|1710.8|1708.4|1708|24979
1625834400000|2021-07-09 12:40:00|1710.6|1710.2|1708.2|1707.8|1711.4|1711|1708.2|1707.8|19167
1625834700000|2021-07-09 12:45:00|1708|1707.6|1710|1709.8|1710.6|1710.2|1706.6|1706.2|26486
1625835000000|2021-07-09 12:50:00|1709.8|1709.6|1705.6|1705.4|1710.4|1710|1705.4|1705.2|42407
1625835300000|2021-07-09 12:55:00|1705.4|1705.2|1706|1705.6|1707.6|1707.2|1704.6|1704.2|42418
1625835600000|2021-07-09 13:00:00|1706.2|1705.8|1707|1706.6|1708.8|1708.4|1705.8|1705.6|74401
1625835900000|2021-07-09 13:05:00|1706.8|1706.4|1706.6|1706.2|1710.4|1710|1705.8|1705.6|101486
1625836200000|2021-07-09 13:10:00|1706.8|1706.4|1708|1707.6|1708.4|1708.2|1704.8|1704.6|51294
1625836500000|2021-07-09 13:15:00|1707.8|1707.4|1709|1708.6|1710.8|1710.2|1707.4|1707|55771
1625836800000|2021-07-09 13:20:00|1708.8|1708.4|1708.4|1707.8|1709|1708.8|1706.4|1706.2|77130
1625837100000|2021-07-09 13:25:00|1708.2|1708|1710|1709.4|1711.4|1711|1708|1708|53823
1625837400000|2021-07-09 13:30:00|1709.8|1709.2|1701.6|1701|1715.4|1715|1699.6|1699.4|373895
1625837700000|2021-07-09 13:35:00|1701.4|1700.8|1701.6|1701|1706.4|1705.8|1701|1700.4|161279
1625838000000|2021-07-09 13:40:00|1701.8|1701.2|1711.6|1711.2|1711.6|1711.2|1701.4|1701|103549
1625838300000|2021-07-09 13:45:00|1711.8|1711.4|1709.6|1709|1714.4|1713.8|1706.4|1706|200978
1625838600000|2021-07-09 13:50:00|1709.8|1709.2|1715|1714.4|1716.6|1716.2|1709.8|1709.2|102640
1625838900000|2021-07-09 13:55:00|1714.8|1714.2|1714.6|1714.2|1718.6|1718.4|1714|1713.4|145999
1625839200000|2021-07-09 14:00:00|1714.8|1714.4|1717|1716.6|1720|1719.8|1714.8|1714.4|110794
1625839500000|2021-07-09 14:05:00|1716.8|1716.4|1718.8|1718.4|1720.6|1720.2|1715.8|1715.4|117107
1625839800000|2021-07-09 14:10:00|1719|1718.6|1716.2|1715.8|1719.2|1718.8|1715|1714.6|91142
1625840100000|2021-07-09 14:15:00|1716|1715.6|1718.4|1718|1719.8|1719.4|1715|1714.6|118233
1625840400000|2021-07-09 14:20:00|1718.2|1717.8|1718.6|1718.2|1719.4|1719.2|1716.4|1716|68831
1625840700000|2021-07-09 14:25:00|1718.8|1718|1719.2|1718.6|1720.6|1720.4|1717.6|1717.4|93098
1625841000000|2021-07-09 14:30:00|1719.4|1718.8|1719.4|1719|1722.6|1722.4|1718.8|1718.4|120669
1625841300000|2021-07-09 14:35:00|1719.6|1719.2|1722.6|1722.4|1724|1723.8|1719.6|1719.2|94690
1625841600000|2021-07-09 14:40:00|1722.4|1722.2|1721|1720.6|1724.8|1724.4|1720.8|1720.4|112867
1625841900000|2021-07-09 14:45:00|1721.2|1720.8|1719.6|1719.2|1721.8|1721.2|1718.6|1718.2|69859
1625842200000|2021-07-09 14:50:00|1719.8|1719.4|1716|1715.4|1720.8|1720.4|1714.8|1714.6|115001
1625842500000|2021-07-09 14:55:00|1716.2|1715.6|1716.6|1716.2|1717.6|1717.4|1714.8|1714.6|94443
1625842800000|2021-07-09 15:00:00|1716.4|1716|1721|1720.8|1721|1720.8|1716.4|1716|137692
1625843100000|2021-07-09 15:05:00|1721.2|1721|1721.6|1721.2|1723|1722.8|1721|1720.8|163397
1625843400000|2021-07-09 15:10:00|1721.4|1721.4|1722.2|1721.8|1722.8|1722.6|1721|1720.8|119211
1625843700000|2021-07-09 15:15:00|1722|1721.6|1719.8|1719.4|1722|1721.8|1718.4|1718.2|175381
1625844000000|2021-07-09 15:20:00|1720|1719.6|1721|1720.8|1723|1722.8|1719.8|1719.6|162487
1625844300000|2021-07-09 15:25:00|1720.8|1720.6|1721.4|1720.8|1723|1722.4|1720.2|1719.8|103454
1626073200000|2021-07-12 07:00:00|1721.6|1718.4|1719.4|1719|1721.6|1719.8|1715.4|1714.6|134371
1626073500000|2021-07-12 07:05:00|1719|1718.8|1712|1711.2|1719.4|1719|1710|1709.2|111454
1626073800000|2021-07-12 07:10:00|1712.4|1711.4|1713|1712.2|1716.4|1715.6|1710.4|1709.6|50262
1626074100000|2021-07-12 07:15:00|1713.2|1712.4|1711.8|1711|1714.6|1713.8|1710|1709.4|42977
1626074400000|2021-07-12 07:20:00|1711.6|1711.2|1706.6|1706|1711.6|1711.4|1706.6|1706|46165
1626074700000|2021-07-12 07:25:00|1706.8|1706.2|1705.8|1705|1707.2|1706.6|1704.2|1703.6|66357
1626075000000|2021-07-12 07:30:00|1705.6|1704.8|1704.6|1703.8|1706|1705.2|1702.6|1702.2|32055
1626075300000|2021-07-12 07:35:00|1705|1704|1705.8|1705.2|1708.2|1707.8|1703.2|1702.8|70011
1626075600000|2021-07-12 07:40:00|1705.6|1705|1705.6|1705|1708.2|1707.4|1704.6|1704|46005
1626075900000|2021-07-12 07:45:00|1705.4|1704.8|1706.8|1706|1707.2|1706.8|1704|1703.6|40794
1626076200000|2021-07-12 07:50:00|1706.6|1705.8|1705.2|1704.6|1706.6|1706|1704|1703.6|36715
1626076500000|2021-07-12 07:55:00|1705|1704.8|1706.6|1705.8|1709.8|1709|1705|1704.4|30006
1626076800000|2021-07-12 08:00:00|1706.4|1705.6|1709.8|1709.2|1710|1709.4|1706|1705.2|35573
1626077100000|2021-07-12 08:05:00|1710|1709.4|1713.8|1713|1714.6|1713.8|1709.6|1709.4|26453
1626077400000|2021-07-12 08:10:00|1714|1713.2|1713|1712.2|1716.6|1716|1712.8|1712.2|37757
1626077700000|2021-07-12 08:15:00|1713.2|1712.4|1712.2|1711.8|1713.2|1712.6|1711|1710.4|27919
1626078000000|2021-07-12 08:20:00|1712|1711.6|1708.8|1708.4|1713.2|1713|1708.8|1708.2|57815
1626078300000|2021-07-12 08:25:00|1708.6|1708.2|1704.8|1704.4|1708.6|1708.4|1704|1703.8|67156
1626078600000|2021-07-12 08:30:00|1705|1704.6|1703|1702.6|1706.6|1706.2|1702.2|1702|131911
1626078900000|2021-07-12 08:35:00|1703.2|1702.8|1705.2|1705|1705.6|1705.2|1702|1701.8|56851
1626079200000|2021-07-12 08:40:00|1705.4|1705.2|1706.2|1705.8|1706.4|1705.8|1703.4|1703|45837
1626079500000|2021-07-12 08:45:00|1706|1705.6|1707.8|1707.4|1707.8|1707.4|1705.6|1705.2|16208
1626079800000|2021-07-12 08:50:00|1707.6|1707.2|1707.8|1707.4|1708|1707.6|1706.2|1705.8|15725
1626080100000|2021-07-12 08:55:00|1707.6|1707.2|1705.2|1704.6|1707.6|1707.2|1704.2|1704|45731
1626080400000|2021-07-12 09:00:00|1705|1704.8|1703.6|1703.2|1705.6|1705.4|1703|1702.6|42503
1626080700000|2021-07-12 09:05:00|1703.8|1703.4|1702.8|1702.4|1704.2|1704|1702.4|1702.2|49931
1626081000000|2021-07-12 09:10:00|1702.6|1702.2|1702.4|1702|1703.6|1703.4|1701.8|1701.6|63401
1626081300000|2021-07-12 09:15:00|1702.2|1701.8|1702.2|1702|1703.2|1702.8|1701.2|1701|37202
1626081600000|2021-07-12 09:20:00|1702|1701.8|1702.4|1702.2|1702.6|1702.4|1700.4|1700.2|48207
1626081900000|2021-07-12 09:25:00|1702.2|1702|1701|1700.6|1702.2|1702|1699.4|1699.2|66227
1626082200000|2021-07-12 09:30:00|1700.8|1700.8|1704.6|1704.2|1706|1705.6|1700.6|1700.2|36455
1626082500000|2021-07-12 09:35:00|1704.4|1704|1704.2|1703.8|1705.2|1704.6|1703.4|1703|30483
1626082800000|2021-07-12 09:40:00|1704|1703.6|1700.4|1700.2|1704.2|1703.8|1700.2|1700|22146
1626083100000|2021-07-12 09:45:00|1700.6|1700.4|1701.2|1700.8|1701.2|1701|1699.2|1699|60743
1626083400000|2021-07-12 09:50:00|1701.4|1701|1702|1701.8|1702.2|1701.8|1700.2|1700|39605
1626083700000|2021-07-12 09:55:00|1701.8|1701.6|1699.8|1699.6|1701.8|1701.6|1699.2|1699|44426
1626084000000|2021-07-12 10:00:00|1700|1699.8|1700|1699.4|1701.2|1701|1698.8|1698.4|20674
1626084300000|2021-07-12 10:05:00|1699.8|1699.6|1697.6|1697.2|1699.8|1699.6|1697.6|1697.2|48853
1626084600000|2021-07-12 10:10:00|1697.4|1697|1697.6|1697|1698.2|1698|1696.8|1696.4|30292
1626084900000|2021-07-12 10:15:00|1697.4|1696.8|1698.2|1697.8|1698.6|1698.2|1696.4|1696.2|28296
1626085200000|2021-07-12 10:20:00|1698.4|1698|1697|1696.8|1698.4|1698|1695.8|1695.6|38241
1626085500000|2021-07-12 10:25:00|1696.8|1696.6|1698.6|1698.2|1700.2|1700|1696.8|1696.4|45025
1626085800000|2021-07-12 10:30:00|1698.8|1698.4|1699.8|1699.4|1700.6|1700.2|1698|1697.6|22688
1626086100000|2021-07-12 10:35:00|1699.6|1699.6|1696.8|1696.4|1700|1699.8|1696.6|1696.4|45437
1626086400000|2021-07-12 10:40:00|1696.6|1696.2|1697|1696.8|1697.2|1697|1696|1695.6|37613
1626086700000|2021-07-12 10:45:00|1696.8|1696.6|1697.2|1697|1697.2|1697|1696|1695.6|38075
1626087000000|2021-07-12 10:50:00|1697|1696.8|1698|1697.8|1698.6|1698.4|1696.4|1696.2|30984
1626087300000|2021-07-12 10:55:00|1697.8|1697.6|1695.8|1695.4|1697.8|1697.6|1695.6|1695.4|31634
1626087600000|2021-07-12 11:00:00|1696|1695.6|1699|1698.8|1699.4|1699.2|1696|1695.6|35444
1626087900000|2021-07-12 11:05:00|1699.2|1699|1700.8|1700.4|1701|1700.6|1698.8|1698.4|50496
1626088200000|2021-07-12 11:10:00|1701|1700.6|1700.8|1700.6|1701.6|1701.4|1700.2|1700|26212
1626088500000|2021-07-12 11:15:00|1700.6|1700.4|1700|1699.8|1701|1700.6|1699.6|1699.2|24312
1626088800000|2021-07-12 11:20:00|1700.2|1700|1701.6|1701.2|1701.8|1701.6|1699.2|1699|56339
1626089100000|2021-07-12 11:25:00|1701.4|1701.4|1704.6|1704|1705|1704.6|1701.2|1701|15137
1626089400000|2021-07-12 11:30:00|1704.8|1704.2|1704.8|1704.4|1706|1705.8|1704.4|1703.8|41772
1626089700000|2021-07-12 11:35:00|1704.6|1704.6|1707.6|1707.2|1707.6|1707.2|1704.6|1704.2|29806
1626090000000|2021-07-12 11:40:00|1707.8|1707.4|1709|1708.8|1710|1709.8|1707.4|1707.2|27873
1626090300000|2021-07-12 11:45:00|1708.8|1708.6|1709|1708.6|1709.2|1709|1707.8|1707.6|35331
1626090600000|2021-07-12 11:50:00|1709.2|1708.8|1709|1708.6|1709.2|1709|1708.2|1708|33763
1626090900000|2021-07-12 11:55:00|1709.2|1708.8|1707.2|1706.6|1709.2|1708.8|1706.6|1706.2|28775
1626091200000|2021-07-12 12:00:00|1707.4|1706.8|1704.2|1703.8|1707.6|1707.4|1704|1703.6|23843
1626091500000|2021-07-12 12:05:00|1704.4|1704|1703.6|1703|1704.6|1704.4|1702.6|1702.4|18355
1626091800000|2021-07-12 12:10:00|1703.4|1703.2|1701.2|1701|1703.6|1703.4|1701.2|1701|25687
1626092100000|2021-07-12 12:15:00|1701|1700.8|1703|1702.8|1703.2|1702.8|1699.8|1699.4|55463
1626092400000|2021-07-12 12:20:00|1703.2|1702.6|1704.6|1704|1705.4|1705.2|1702.6|1702.4|68193
1626092700000|2021-07-12 12:25:00|1704.4|1703.8|1705.2|1704.8|1706|1705.6|1703.6|1703.2|22477
1626093000000|2021-07-12 12:30:00|1705|1704.6|1704.2|1704|1705.8|1705.4|1704|1703.6|15405
1626093300000|2021-07-12 12:35:00|1704.4|1704.2|1704.8|1704.4|1705.6|1705.2|1703.4|1703|25207
1626093600000|2021-07-12 12:40:00|1704.6|1704.2|1705.6|1705.2|1707.6|1707.2|1703.8|1703.6|35527
1626093900000|2021-07-12 12:45:00|1705.4|1705|1706.2|1705.8|1708.2|1708|1705.4|1705|37714
1626094200000|2021-07-12 12:50:00|1706|1705.6|1705.4|1705|1706.4|1706|1703.8|1703.4|19525
1626094500000|2021-07-12 12:55:00|1705.6|1704.8|1707.2|1706.8|1707.8|1707.2|1705.2|1704.8|21910
1626094800000|2021-07-12 13:00:00|1707.4|1707|1708.6|1708.4|1709.2|1709|1706|1705.6|37655
1626095100000|2021-07-12 13:05:00|1708.4|1708.2|1709.6|1709.2|1709.8|1709.4|1707.4|1707|57059
1626095400000|2021-07-12 13:10:00|1709.4|1709.4|1707.4|1706.8|1709.6|1709.4|1707.4|1706.8|29410
1626095700000|2021-07-12 13:15:00|1707.2|1707|1708.8|1708.4|1708.8|1708.6|1706.8|1706.4|16363
1626096000000|2021-07-12 13:20:00|1708.6|1708.2|1707.6|1707.2|1708.6|1708.2|1707.2|1706.8|15993
1626096300000|2021-07-12 13:25:00|1707.8|1707.4|1707|1706.8|1708.6|1708|1706.6|1706.4|43092
1626096600000|2021-07-12 13:30:00|1707.2|1706.6|1701.8|1701.6|1708|1707.8|1698.4|1698.2|369764
1626096900000|2021-07-12 13:35:00|1702.2|1701.8|1709.2|1708.4|1711|1710.4|1701.8|1701|113996
1626097200000|2021-07-12 13:40:00|1709.4|1708.6|1710.4|1710|1711.2|1710.8|1704.6|1704.2|76242
1626097500000|2021-07-12 13:45:00|1710.6|1710.2|1711|1710.4|1712.6|1712.4|1709.2|1708.4|134271
1626097800000|2021-07-12 13:50:00|1711.2|1710.6|1713.4|1713.2|1715|1714.6|1710.4|1710.2|103166
1626098100000|2021-07-12 13:55:00|1713.2|1713|1715|1714.6|1716|1715.6|1712.4|1712|148357
1626098400000|2021-07-12 14:00:00|1714.8|1714.4|1720.4|1720|1720.4|1720.2|1714.6|1714.4|119893
1626098700000|2021-07-12 14:05:00|1720.6|1720.2|1721.4|1720.8|1725.8|1725.4|1720.4|1720.2|195059
1626099000000|2021-07-12 14:10:00|1721.6|1721|1718.2|1717.6|1723|1722.8|1717.6|1717.2|111600
1626099300000|2021-07-12 14:15:00|1718|1717.4|1720.4|1720|1723|1722.6|1718|1717.4|64888
1626099600000|2021-07-12 14:20:00|1720.6|1720.2|1721|1720.6|1722.6|1722.2|1717.8|1717.4|36094
1626099900000|2021-07-12 14:25:00|1720.8|1720.8|1723|1722.8|1724|1723.6|1720.4|1720|84511
1626100200000|2021-07-12 14:30:00|1723.2|1723|1724.4|1724|1726.8|1726.4|1723|1722.6|99383
1626100500000|2021-07-12 14:35:00|1724.2|1724.2|1725.2|1724.8|1725.6|1725.4|1722.6|1722.2|122601
1626100800000|2021-07-12 14:40:00|1725.4|1725|1725|1724.6|1726.8|1726.6|1724.2|1723.8|71623
1626101100000|2021-07-12 14:45:00|1724.8|1724.4|1719.6|1719.2|1725|1724.6|1719.4|1719|61813
1626101400000|2021-07-12 14:50:00|1719.8|1719.4|1718.4|1718|1721.4|1721|1717.6|1717.2|57210
1626101700000|2021-07-12 14:55:00|1718.6|1718.2|1716.8|1716.4|1718.6|1718.4|1716|1715.8|54656
1626102000000|2021-07-12 15:00:00|1717|1716.6|1718.6|1718.4|1719|1718.8|1715.2|1714.6|42930
1626102300000|2021-07-12 15:05:00|1718.8|1718.6|1717.6|1717.2|1720|1719.6|1717.2|1717|42680
1626102600000|2021-07-12 15:10:00|1717.4|1717.4|1719.6|1719.2|1719.6|1719.4|1716.4|1716.2|51972
1626102900000|2021-07-12 15:15:00|1719.8|1719.4|1720.6|1720.4|1721.2|1721|1719.6|1719.2|57426
1626103200000|2021-07-12 15:20:00|1720.8|1720.2|1721|1720.6|1721.8|1721.6|1720.2|1720|123467
1626103500000|2021-07-12 15:25:00|1720.8|1720.8|1720|1719.6|1721.2|1721|1719|1718.8|161638
1626159600000|2021-07-13 07:00:00|1728|1724|1722.4|1721.8|1728|1724.8|1720.2|1719.4|337343
1626159900000|2021-07-13 07:05:00|1722.6|1721.6|1730.8|1730|1731.4|1730.8|1721.8|1721.2|195508
1626160200000|2021-07-13 07:10:00|1731.2|1730.2|1729.2|1728.4|1733.6|1732.8|1728|1727.2|186992
1626160500000|2021-07-13 07:15:00|1729|1728.6|1734.4|1733.8|1734.6|1734|1728.8|1728.2|177545
1626160800000|2021-07-13 07:20:00|1734.2|1733.6|1731.2|1730.6|1736.2|1735.8|1729.8|1729|160323
1626161100000|2021-07-13 07:25:00|1731.6|1730.8|1727.2|1726.6|1732|1731.4|1727|1726.4|92421
1626161400000|2021-07-13 07:30:00|1727|1726.4|1723.8|1723|1727.2|1726.6|1721.8|1721|91185
1626161700000|2021-07-13 07:35:00|1723.6|1723.2|1726.4|1725.8|1728|1727.6|1723.4|1723|46196
1626162000000|2021-07-13 07:40:00|1726.2|1725.6|1722.2|1721.6|1726.4|1726|1722|1721.4|37684
1626162300000|2021-07-13 07:45:00|1722|1721.4|1723.4|1723|1723.8|1723.4|1720|1719.2|75895
1626162600000|2021-07-13 07:50:00|1723.2|1722.8|1725|1724.6|1727|1726.6|1723|1722.6|57859
1626162900000|2021-07-13 07:55:00|1724.8|1724.4|1723.6|1723.2|1725.4|1724.8|1723.2|1723|79762
1626163200000|2021-07-13 08:00:00|1723.4|1723|1723.2|1723|1724.2|1723.8|1722.6|1722.4|52242
1626163500000|2021-07-13 08:05:00|1723.4|1723.2|1725.6|1725.2|1725.8|1725.6|1722|1721.6|87573
1626163800000|2021-07-13 08:10:00|1725.4|1725|1725.8|1725.4|1727.2|1726.8|1723.8|1723.4|30734
1626164100000|2021-07-13 08:15:00|1725.6|1725.2|1727.8|1727.4|1728|1727.6|1725|1724.8|73306
1626164400000|2021-07-13 08:20:00|1728|1727.6|1731.2|1730.6|1732.8|1732.2|1728|1727.6|75013
1626164700000|2021-07-13 08:25:00|1731|1730.4|1731.4|1731.2|1732|1731.4|1730.4|1730|40079
1626165000000|2021-07-13 08:30:00|1731.2|1731|1734|1733.4|1734.6|1734.2|1731.2|1730.8|68453
1626165300000|2021-07-13 08:35:00|1734.2|1733.6|1732.4|1731.8|1735|1734.8|1732|1731.4|46233
1626165600000|2021-07-13 08:40:00|1732.6|1732|1730.8|1730.4|1733|1732.6|1729.8|1729.4|27351
1626165900000|2021-07-13 08:45:00|1730.6|1730.6|1730.2|1730|1731.8|1731.4|1729.8|1729.6|22480
1626166200000|2021-07-13 08:50:00|1730.4|1730.2|1728.4|1728|1730.8|1730.4|1728.4|1728|33816
1626166500000|2021-07-13 08:55:00|1728.2|1728.2|1726.8|1726.4|1730|1729.8|1726.4|1726|31031
1626166800000|2021-07-13 09:00:00|1726.6|1726.2|1728.6|1728.2|1729.8|1729.6|1726.4|1726.2|34020
1626167100000|2021-07-13 09:05:00|1728.8|1728.4|1727.6|1727.2|1729|1728.6|1727.2|1726.6|49543
1626167400000|2021-07-13 09:10:00|1727.4|1727.4|1725.6|1725.4|1728|1727.6|1725|1724.6|38981
1626167700000|2021-07-13 09:15:00|1725.4|1725.2|1725.6|1725.2|1727.4|1727.2|1724|1723.6|56765
1626168000000|2021-07-13 09:20:00|1726|1725.4|1723.4|1723|1727.8|1727.2|1722.6|1722.4|46574
1626168300000|2021-07-13 09:25:00|1723.2|1722.8|1725.2|1725|1725.4|1725|1723|1722.6|22773
1626168600000|2021-07-13 09:30:00|1725|1724.8|1723.4|1723.2|1725|1724.8|1722.8|1722.4|30437
1626168900000|2021-07-13 09:35:00|1723.2|1723|1724.4|1724|1724.6|1724.4|1721.8|1721.6|21268
1626169200000|2021-07-13 09:40:00|1724.2|1724.2|1724.6|1724.2|1725.4|1725.2|1723.4|1722.8|35667
1626169500000|2021-07-13 09:45:00|1724.4|1724|1725.6|1725.4|1726.2|1726|1723.4|1723.2|31286
1626169800000|2021-07-13 09:50:00|1725.8|1725.2|1724.6|1724.4|1726|1725.6|1723.4|1723|20632
1626170100000|2021-07-13 09:55:00|1724.4|1724.2|1724|1723.8|1725.2|1724.6|1723.6|1723.4|11937
1626170400000|2021-07-13 10:00:00|1723.8|1723.6|1728.6|1728.4|1729.4|1729|1723.8|1723.6|45521
1626170700000|2021-07-13 10:05:00|1728.4|1728.2|1728.8|1728.6|1729.4|1729.2|1728|1727.6|45232
1626171000000|2021-07-13 10:10:00|1729|1728.8|1726.4|1725.8|1729|1728.8|1725|1724.6|53547
1626171300000|2021-07-13 10:15:00|1726|1726|1726.4|1726|1727.8|1727.4|1725.8|1725.6|45653
1626171600000|2021-07-13 10:20:00|1726.2|1726.2|1726.2|1726|1728|1727.6|1726|1725.8|38934
1626171900000|2021-07-13 10:25:00|1726.4|1725.8|1727.2|1726.6|1727.4|1727|1725.4|1725.2|19156
1626172200000|2021-07-13 10:30:00|1727|1726.8|1725.8|1725.6|1727.6|1727.2|1725.6|1725.4|10831
1626172500000|2021-07-13 10:35:00|1726|1725.8|1726.4|1726|1726.4|1726|1725|1724.6|21907
1626172800000|2021-07-13 10:40:00|1726.2|1726.2|1727.8|1727.6|1729.8|1729.6|1725.4|1725.2|323435
1626173100000|2021-07-13 10:45:00|1727.6|1727.4|1725.8|1725.4|1727.6|1727.4|1725.6|1725.2|16815
1626173400000|2021-07-13 10:50:00|1725.6|1725.2|1723.8|1723.4|1725.6|1725.2|1721.8|1721.2|23253
1626173700000|2021-07-13 10:55:00|1723.6|1723.2|1722|1721.8|1723.8|1723.4|1722|1721.6|8068
1626174000000|2021-07-13 11:00:00|1721.8|1721.6|1722.2|1721.8|1722.4|1722.2|1721|1720.6|16197
1626174300000|2021-07-13 11:05:00|1722|1721.6|1722.2|1722|1722.6|1722|1721|1720.4|16388
1626174600000|2021-07-13 11:10:00|1722|1721.8|1722.4|1722|1722.6|1722.2|1721.6|1721.2|30983
1626174900000|2021-07-13 11:15:00|1722.2|1721.8|1722.6|1722.2|1722.8|1722.4|1721.2|1721|31009
1626175200000|2021-07-13 11:20:00|1722.8|1722.4|1721|1720.4|1723|1722.6|1720.2|1720|20939
1626175500000|2021-07-13 11:25:00|1720.8|1720.6|1718.8|1718.2|1721|1720.6|1718.4|1718.2|23970
1626175800000|2021-07-13 11:30:00|1719|1718.4|1717|1716.6|1719.8|1719.6|1716.6|1716.2|35152
1626176100000|2021-07-13 11:35:00|1717.2|1716.8|1718.4|1718|1718.8|1718.4|1717.2|1716.8|14011
1626176400000|2021-07-13 11:40:00|1718.2|1717.8|1720.2|1719.8|1720.4|1719.8|1718|1717.8|27564
1626176700000|2021-07-13 11:45:00|1720.4|1720|1720.4|1720|1720.8|1720.4|1719.4|1719|21419
1626177000000|2021-07-13 11:50:00|1720.2|1719.8|1720|1719.6|1720.2|1719.8|1718.6|1718.4|19698
1626177300000|2021-07-13 11:55:00|1720.2|1720|1718|1717.8|1720.2|1720|1718|1717.8|18447
1626177600000|2021-07-13 12:00:00|1717.8|1717.6|1718|1717.8|1718.8|1718.4|1717.4|1717.2|20691
1626177900000|2021-07-13 12:05:00|1718.2|1717.6|1718.2|1717.8|1719.8|1719.4|1717.8|1717.6|14048
1626178200000|2021-07-13 12:10:00|1718|1717.6|1718.8|1718.4|1719|1718.4|1716.6|1716.4|16789
1626178500000|2021-07-13 12:15:00|1718.6|1718.2|1719|1718.6|1719.2|1718.8|1718|1717.8|14201
1626178800000|2021-07-13 12:20:00|1719.2|1718.8|1719|1718.8|1719.8|1719.4|1717.8|1717.6|26294
1626179100000|2021-07-13 12:25:00|1719.2|1719|1720.8|1720.2|1721|1720.4|1719|1718.8|10076
1626179400000|2021-07-13 12:30:00|1720.6|1720|1733.8|1733|1734|1733.8|1716.4|1716.2|329983
1626179700000|2021-07-13 12:35:00|1733.6|1733.2|1728.6|1728|1734|1733.4|1728.2|1727.4|83286
1626180000000|2021-07-13 12:40:00|1728.4|1727.8|1725.6|1725|1728.4|1728|1724.8|1724.4|41937
1626180300000|2021-07-13 12:45:00|1725.8|1725.2|1727.6|1727.2|1729.8|1729.2|1725.2|1724.8|37620
1626180600000|2021-07-13 12:50:00|1727.8|1727.4|1727.4|1727|1728|1727.6|1725.2|1724.8|44011
1626180900000|2021-07-13 12:55:00|1727.6|1727.2|1725|1724.4|1731.6|1730.8|1724|1723.4|114530
1626181200000|2021-07-13 13:00:00|1724.8|1724.2|1726.6|1726.2|1727|1726.4|1723|1722.2|29652
1626181500000|2021-07-13 13:05:00|1726.4|1726|1727|1726.6|1728|1727.6|1725|1724.8|35411
1626181800000|2021-07-13 13:10:00|1726.8|1726.4|1725.2|1724.8|1726.8|1726.4|1724|1723.4|73236
1626182100000|2021-07-13 13:15:00|1725.4|1725|1726.6|1726.2|1726.6|1726.2|1724|1723.8|20531
1626182400000|2021-07-13 13:20:00|1726.8|1726.4|1727.6|1727.4|1729|1728.6|1725.8|1725.6|25623
1626182700000|2021-07-13 13:25:00|1727.4|1727.2|1728.6|1728.2|1729|1728.6|1726.4|1726.2|41778
1626183000000|2021-07-13 13:30:00|1728.4|1727.8|1721|1720.6|1728.6|1728.2|1719|1718.2|263823
1626183300000|2021-07-13 13:35:00|1721.2|1720.8|1729.4|1729|1730|1729.6|1721|1720.6|103275
1626183600000|2021-07-13 13:40:00|1729.2|1729.2|1724|1723.6|1730|1729.6|1723.6|1723.4|140812
1626183900000|2021-07-13 13:45:00|1723.8|1723.4|1726|1725.2|1731|1730.4|1722.6|1722.2|125606
1626184200000|2021-07-13 13:50:00|1725.8|1725|1726|1725.6|1727.2|1726.8|1723.6|1723.4|56725
1626184500000|2021-07-13 13:55:00|1725.8|1725.4|1720.6|1720.2|1725.8|1725.4|1720.2|1720|83683
1626184800000|2021-07-13 14:00:00|1720.4|1720|1715|1714.6|1720.6|1720.2|1713.8|1713.4|95378
1626185100000|2021-07-13 14:05:00|1715.2|1714.4|1718|1717.6|1718|1717.6|1714.6|1714.2|112350
1626185400000|2021-07-13 14:10:00|1717.8|1717.4|1714.4|1714|1718.4|1718|1713.6|1713.4|135529
1626185700000|2021-07-13 14:15:00|1714.2|1713.8|1716.6|1716.4|1717|1716.8|1713.2|1712.8|83493
1626186000000|2021-07-13 14:20:00|1716.4|1716.2|1714|1713.2|1717.6|1717.2|1713.4|1713|119673
1626186300000|2021-07-13 14:25:00|1713.8|1713.4|1710|1709.4|1714|1713.6|1709|1708.4|114098
1626186600000|2021-07-13 14:30:00|1710.2|1709.6|1711.2|1711|1713.8|1713.4|1710|1709.6|63021
1626186900000|2021-07-13 14:35:00|1711.4|1711.2|1709.8|1709.4|1711.8|1711.4|1709|1708.6|46151
1626187200000|2021-07-13 14:40:00|1709.6|1709.2|1707|1706.6|1709.8|1709.4|1706.6|1706.2|155454
1626187500000|2021-07-13 14:45:00|1707.2|1706.8|1707.2|1707|1708.4|1708.2|1705.8|1705.6|85795
1626187800000|2021-07-13 14:50:00|1707|1706.6|1705|1704.6|1708.2|1707.8|1704.8|1704.6|146973
1626188100000|2021-07-13 14:55:00|1705.2|1704.8|1707|1706.6|1709|1708.6|1704.6|1704.4|228306
1626188400000|2021-07-13 15:00:00|1706.8|1706.4|1705.2|1705|1707.6|1707.2|1705|1704.6|147377
1626188700000|2021-07-13 15:05:00|1705|1704.8|1707.4|1707.2|1708.6|1708.2|1704.8|1704.6|60806
1626189000000|2021-07-13 15:10:00|1707.2|1707|1706.4|1706|1708|1707.8|1706.2|1706|65205
1626189300000|2021-07-13 15:15:00|1706.2|1706.2|1707.2|1706.8|1707.8|1707.4|1706|1705.8|64571
1626189600000|2021-07-13 15:20:00|1707|1706.6|1707.2|1707|1708|1707.8|1706.2|1706|124749
1626189900000|2021-07-13 15:25:00|1707.4|1707.2|1708.8|1708.4|1709.8|1709.4|1706.4|1706|118399
1626246000000|2021-07-14 07:00:00|1703.8|1702|1707.6|1707|1708.6|1708|1702|1701|121118
1626246300000|2021-07-14 07:05:00|1708|1707.2|1714.2|1713.4|1714.6|1714|1707.6|1707|37286
1626246600000|2021-07-14 07:10:00|1714|1713.2|1712.4|1711.8|1714.6|1714.2|1709.2|1708.6|70529
1626246900000|2021-07-14 07:15:00|1712.8|1712|1714.8|1714.4|1714.8|1714.4|1709.6|1709|47516
1626247200000|2021-07-14 07:20:00|1714.6|1714.2|1715.2|1714.4|1717.4|1716.8|1713|1712.4|75699
1626247500000|2021-07-14 07:25:00|1715|1714|1715.4|1714.8|1716.4|1715.6|1712.6|1711.8|70761
1626247800000|2021-07-14 07:30:00|1715.2|1714.6|1719|1718.4|1719|1718.6|1713.4|1712.8|133884
1626248100000|2021-07-14 07:35:00|1719.2|1718.6|1723.6|1723|1723.8|1723.2|1719|1718.4|81360
1626248400000|2021-07-14 07:40:00|1723.2|1722.8|1721.2|1720.4|1725|1724.4|1720.2|1719.4|31368
1626248700000|2021-07-14 07:45:00|1721.4|1720.6|1725|1724.4|1725|1724.6|1720.2|1719.8|41524
1626249000000|2021-07-14 07:50:00|1724.8|1724.6|1723|1722.6|1725|1724.8|1722.8|1722.4|38983
1626249300000|2021-07-14 07:55:00|1723.4|1722.8|1722.2|1721.6|1724.6|1724.2|1719.8|1719.4|63304
1626249600000|2021-07-14 08:00:00|1722|1721.8|1720|1719.6|1722|1722|1717.2|1716.8|33101
1626249900000|2021-07-14 08:05:00|1719.8|1719.4|1718.6|1718.2|1721.2|1720.8|1717.6|1717.2|25807
1626250200000|2021-07-14 08:10:00|1718.4|1718|1717.8|1717.6|1718.6|1718|1716.4|1716|19884
1626250500000|2021-07-14 08:15:00|1717.6|1717.4|1721|1720.6|1722|1721.6|1717|1716.6|24814
1626250800000|2021-07-14 08:20:00|1721.2|1720.8|1720.8|1720.6|1721.4|1721|1719.4|1719|33812
1626251100000|2021-07-14 08:25:00|1721|1720.4|1720.6|1720.2|1722.4|1722|1719.8|1719.6|25297
1626251400000|2021-07-14 08:30:00|1720.8|1720|1721.4|1721|1722.2|1722|1719.6|1719.2|15421
1626251700000|2021-07-14 08:35:00|1721.2|1720.8|1722|1721.6|1722.6|1722.2|1720.2|1720|31288
1626252000000|2021-07-14 08:40:00|1721.8|1721.4|1720.2|1720|1722.6|1722|1720.2|1720|40228
1626252300000|2021-07-14 08:45:00|1720|1719.8|1719.4|1719|1720|1719.8|1718|1717.6|23339
1626252600000|2021-07-14 08:50:00|1719.6|1719.2|1719.4|1719|1721|1720.8|1719|1718.4|36618
1626252900000|2021-07-14 08:55:00|1719.6|1719.2|1717.4|1717|1720.2|1719.8|1716.2|1715.6|35702
1626253200000|2021-07-14 09:00:00|1717.2|1716.8|1718.4|1718|1719.8|1719.4|1717|1716.6|27074
1626253500000|2021-07-14 09:05:00|1718.2|1717.8|1719.8|1719.4|1720.8|1720.4|1718.2|1717.6|65210
1626253800000|2021-07-14 09:10:00|1719.6|1719.2|1719.2|1719|1719.8|1719.2|1716.8|1716.4|25615
1626254100000|2021-07-14 09:15:00|1719.4|1719.2|1720|1719.4|1721.2|1721|1719.2|1718.8|23299
1626254400000|2021-07-14 09:20:00|1719.8|1719.6|1716.2|1716|1719.8|1719.6|1716|1715.6|21344
1626254700000|2021-07-14 09:25:00|1716.4|1716.2|1717|1716.6|1718.2|1717.8|1716.2|1715.8|19158
1626255000000|2021-07-14 09:30:00|1717.2|1716.8|1719.4|1719|1720|1719.8|1716.8|1716.6|45024
1626255300000|2021-07-14 09:35:00|1719.2|1718.8|1718.2|1717.8|1720|1719.6|1717.4|1717|14744
1626255600000|2021-07-14 09:40:00|1718.4|1717.6|1718.8|1718.4|1719.2|1718.8|1717.2|1717|9854
1626255900000|2021-07-14 09:45:00|1719|1718.6|1719|1718.6|1720|1719.8|1718.4|1718.2|24310
1626256200000|2021-07-14 09:50:00|1718.8|1718.4|1717|1716.6|1719.4|1719|1716.8|1716.4|25047
1626256500000|2021-07-14 09:55:00|1716.8|1716.4|1716.4|1715.8|1717|1716.6|1715.2|1715|19845
1626256800000|2021-07-14 10:00:00|1716.2|1715.6|1717.6|1717.2|1717.6|1717.2|1715.4|1715|38253
1626257100000|2021-07-14 10:05:00|1717.4|1717|1715.2|1715|1717.4|1717|1715.2|1715|21388
1626257400000|2021-07-14 10:10:00|1715|1714.8|1714.2|1713.8|1716|1715.4|1714|1713.6|54179
1626257700000|2021-07-14 10:15:00|1714|1714|1714.2|1713.8|1715|1714.8|1713.6|1713.2|48108
1626258000000|2021-07-14 10:20:00|1714.4|1714|1716|1715.8|1716.2|1715.8|1713.8|1713.4|44273
1626258300000|2021-07-14 10:25:00|1716.2|1716|1715|1714.6|1716.6|1716.2|1714.2|1714|199384
1626258600000|2021-07-14 10:30:00|1714.8|1714.4|1719|1718.6|1719.2|1719|1714.4|1713.8|47819
1626258900000|2021-07-14 10:35:00|1719.2|1718.8|1718.8|1718.4|1721|1720.6|1718.6|1718.2|27495
1626259200000|2021-07-14 10:40:00|1719|1718.6|1717|1716.8|1719.4|1719|1716.8|1716.2|22930
1626259500000|2021-07-14 10:45:00|1717.2|1716.6|1715.8|1715.6|1717.2|1716.6|1715.4|1715|20689
1626259800000|2021-07-14 10:50:00|1716|1715.4|1715.2|1715|1716.2|1715.6|1714.8|1714.4|8857
1626260100000|2021-07-14 10:55:00|1715|1714.8|1714.2|1714|1715.4|1715|1713.8|1713.6|31242
1626260400000|2021-07-14 11:00:00|1714.4|1714.2|1714.6|1714.4|1716|1715.6|1714|1713.6|40429
1626260700000|2021-07-14 11:05:00|1714.4|1714.2|1716.8|1716.2|1720.8|1720.4|1713.6|1713.4|173208
1626261000000|2021-07-14 11:10:00|1716.4|1716.4|1714|1713.6|1716.4|1716.4|1709.8|1709.2|228985
1626261300000|2021-07-14 11:15:00|1713.8|1713.4|1716.6|1716.2|1717.2|1716.8|1712.6|1712|112943
1626261600000|2021-07-14 11:20:00|1716.4|1716|1719|1718.4|1719|1718.4|1716|1715.6|41789
1626261900000|2021-07-14 11:25:00|1719.2|1718.6|1723.8|1723.2|1725|1724.6|1718.4|1718|180578
1626262200000|2021-07-14 11:30:00|1724|1723.4|1722|1721.6|1725.6|1725.2|1721.2|1720.6|85423
1626262500000|2021-07-14 11:35:00|1721.8|1721.8|1720|1719.4|1723|1722.4|1719.4|1719|8940
1626262800000|2021-07-14 11:40:00|1719.8|1719.6|1722|1721.6|1722|1721.6|1719.4|1719|19771
1626263100000|2021-07-14 11:45:00|1722.2|1721.8|1721|1720.6|1723|1722.6|1720.8|1720.4|40719
1626263400000|2021-07-14 11:50:00|1720.8|1720.4|1722.2|1722|1722.6|1722|1720.4|1720|13296
1626263700000|2021-07-14 11:55:00|1722.4|1721.8|1722.4|1722.2|1723.2|1723|1721.2|1721|20279
1626264000000|2021-07-14 12:00:00|1722.6|1722.4|1725.8|1725.2|1726|1725.6|1722|1721.6|82516
1626264300000|2021-07-14 12:05:00|1726|1725.4|1723.6|1723.2|1727|1726.8|1723.4|1723.2|47798
1626264600000|2021-07-14 12:10:00|1723.4|1723|1725.4|1725.2|1725.6|1725.2|1723.2|1723|19903
1626264900000|2021-07-14 12:15:00|1725.6|1725.4|1725.6|1725.2|1727.2|1726.8|1725.4|1725|27938
1626265200000|2021-07-14 12:20:00|1725.4|1725|1727.8|1727.4|1728.6|1728.4|1724.4|1724|125632
1626265500000|2021-07-14 12:25:00|1727.6|1727.2|1727.6|1727.2|1728.6|1728.2|1727|1726.6|23153
1626265800000|2021-07-14 12:30:00|1727.4|1727|1732.4|1732|1732.4|1732|1727.4|1727|225843
1626266100000|2021-07-14 12:35:00|1732.2|1731.8|1732.6|1732.2|1734|1733.4|1731|1730.6|101641
1626266400000|2021-07-14 12:40:00|1732.4|1732|1731|1730.8|1733.8|1733.2|1730.8|1730.6|61862
1626266700000|2021-07-14 12:45:00|1731.2|1730.6|1732.8|1732.4|1734|1733.6|1730.2|1729.8|341140
1626267000000|2021-07-14 12:50:00|1732.6|1732.2|1731|1730.6|1732.6|1732.2|1729.8|1729.4|33520
1626267300000|2021-07-14 12:55:00|1731.2|1730.8|1729.8|1729.4|1731.8|1731.4|1729.2|1729|46954
1626267600000|2021-07-14 13:00:00|1730|1729.6|1727|1726.4|1730.4|1730|1726.8|1726.2|41822
1626267900000|2021-07-14 13:05:00|1727.2|1726.6|1729.4|1728.8|1729.6|1729.2|1727.2|1726.6|28630
1626268200000|2021-07-14 13:10:00|1729.2|1728.6|1729.4|1729|1730.4|1730|1727|1726.6|69989
1626268500000|2021-07-14 13:15:00|1729.2|1728.8|1729.4|1729.2|1730|1729.8|1728.2|1728|23185
1626268800000|2021-07-14 13:20:00|1729.6|1729|1731|1730.6|1731.8|1731.4|1729.4|1729|48182
1626269100000|2021-07-14 13:25:00|1731.2|1730.8|1732.2|1731.8|1733.6|1733|1730.6|1730.2|50634
1626269400000|2021-07-14 13:30:00|1732|1731.6|1736.8|1736.4|1737.8|1737.4|1730|1729.8|301316
1626269700000|2021-07-14 13:35:00|1737|1736.6|1741.2|1740.8|1743|1742.4|1737|1736.6|312168
1626270000000|2021-07-14 13:40:00|1741.4|1741|1731|1730.4|1742.6|1742.2|1730.2|1729.6|136082
1626270300000|2021-07-14 13:45:00|1731.2|1730.6|1726.2|1726|1731.8|1731.2|1722.4|1722|237820
1626270600000|2021-07-14 13:50:00|1726|1725.8|1722.4|1722|1726|1726|1719.4|1719|193632
1626270900000|2021-07-14 13:55:00|1722.6|1722.2|1717.2|1716.8|1723.2|1722.6|1717|1716.4|73831
1626271200000|2021-07-14 14:00:00|1717.6|1717|1714.8|1714.4|1719.8|1719.2|1714|1713.4|441680
1626271500000|2021-07-14 14:05:00|1715|1714.2|1716.2|1715.8|1719.6|1719|1715|1714.2|97109
1626271800000|2021-07-14 14:10:00|1716|1715.6|1716|1715.6|1718|1717.8|1714.2|1714|70057
1626272100000|2021-07-14 14:15:00|1716.2|1715.8|1717.6|1717|1719.4|1719|1715.4|1715|160813
1626272400000|2021-07-14 14:20:00|1717.8|1717.2|1716.8|1716.6|1718|1717.6|1716|1715.6|44581
1626272700000|2021-07-14 14:25:00|1717|1716.8|1716.2|1715.6|1718.8|1718.4|1715|1714.4|122452
1626273000000|2021-07-14 14:30:00|1716|1715.4|1711.4|1711.2|1716.4|1716|1711|1710.6|129808
1626273300000|2021-07-14 14:35:00|1711.6|1711.4|1712|1711.8|1712.2|1712|1709.4|1709|126039
1626273600000|2021-07-14 14:40:00|1711.8|1711.6|1710.6|1710.2|1712.6|1712.4|1710.6|1710.2|52177
1626273900000|2021-07-14 14:45:00|1710.8|1710.4|1713.8|1713.2|1714.4|1714|1709.6|1709.2|89656
1626274200000|2021-07-14 14:50:00|1713.6|1713.4|1711.6|1711.2|1713.8|1713.4|1711|1710.6|60279
1626274500000|2021-07-14 14:55:00|1711.4|1711|1709.6|1709.2|1711.8|1711.4|1709.4|1709|61875
1626274800000|2021-07-14 15:00:00|1709.8|1709.4|1710|1709.6|1711|1710.6|1708.6|1708.4|138056
1626275100000|2021-07-14 15:05:00|1709.8|1709.4|1707|1706.8|1709.8|1709.4|1707|1706.8|97954
1626275400000|2021-07-14 15:10:00|1707.2|1707|1707.2|1707|1708.8|1708.6|1707|1706.6|88195
1626275700000|2021-07-14 15:15:00|1707.4|1706.8|1708|1707.6|1708.2|1707.8|1706.8|1706.4|101977
1626276000000|2021-07-14 15:20:00|1707.8|1707.4|1706.2|1706|1707.8|1707.4|1705.8|1705.4|92676
1626276300000|2021-07-14 15:25:00|1706.4|1706.2|1706.2|1705.6|1706.6|1706.2|1704.4|1704|175075
1626332400000|2021-07-15 07:00:00|1682.8|1680.2|1669.8|1669|1682.8|1680.2|1663.6|1663|1080868
1626332700000|2021-07-15 07:05:00|1670|1669.2|1661.6|1661|1670|1669.2|1658.8|1658.4|478315
1626333000000|2021-07-15 07:10:00|1661.8|1661.2|1659|1657.8|1666|1665.2|1656.6|1656.2|305076
1626333300000|2021-07-15 07:15:00|1658.8|1657.6|1655.2|1655|1658.8|1657.6|1648|1647|578989
1626333600000|2021-07-15 07:20:00|1655|1654.6|1656.6|1656|1659.2|1658.6|1653.2|1652.8|239673
1626333900000|2021-07-15 07:25:00|1656.8|1656.2|1661.6|1660.8|1661.6|1661|1654.2|1653.8|191816
1626334200000|2021-07-15 07:30:00|1661.4|1660.6|1665|1664|1665.4|1664.8|1655.8|1655.2|225095
1626334500000|2021-07-15 07:35:00|1665.2|1665|1663.4|1663|1668.2|1667.4|1663.4|1663|178108
1626334800000|2021-07-15 07:40:00|1663.6|1663.2|1661.6|1661|1664.8|1664|1660.8|1660.2|129319
1626335100000|2021-07-15 07:45:00|1661.4|1660.6|1664.6|1664|1667|1666.4|1660.8|1660.2|158543
1626335400000|2021-07-15 07:50:00|1664.4|1664.2|1662.6|1662|1665.8|1665.2|1660.6|1660|121454
1626335700000|2021-07-15 07:55:00|1662.4|1661.8|1666.2|1665.6|1667.2|1666.8|1661.2|1660.8|181997
1626336000000|2021-07-15 08:00:00|1666|1665.4|1669.6|1669.2|1669.8|1669.6|1664.4|1664|154431
1626336300000|2021-07-15 08:05:00|1669.8|1669.4|1669.8|1669.2|1671|1670.4|1665.8|1665.4|56707
1626336600000|2021-07-15 08:10:00|1669.6|1669|1668.8|1668.4|1671.2|1671|1668|1667.4|84046
1626336900000|2021-07-15 08:15:00|1669|1668.6|1668.4|1668|1670.6|1670.4|1666.8|1666.2|34094
1626337200000|2021-07-15 08:20:00|1668.6|1668.2|1671.2|1671|1672.4|1672.2|1668.4|1668|52462
1626337500000|2021-07-15 08:25:00|1671.4|1671.2|1669|1668.6|1672.6|1672.2|1668.4|1668|31485
1626337800000|2021-07-15 08:30:00|1669.2|1668.4|1672.2|1671.6|1673|1672.8|1668.4|1668.2|135983
1626338100000|2021-07-15 08:35:00|1672.4|1671.8|1672.4|1672|1673.8|1673.6|1670|1668.6|125192
1626338400000|2021-07-15 08:40:00|1672.2|1671.8|1674.2|1674|1674.2|1674|1671|1670.8|54049
1626338700000|2021-07-15 08:45:00|1674|1673.8|1673|1672.8|1675.6|1675.2|1672.2|1672|70653
1626339000000|2021-07-15 08:50:00|1672.8|1672.6|1671.8|1671.2|1673|1672.6|1669.8|1669.4|74009
1626339300000|2021-07-15 08:55:00|1672|1671.4|1672.6|1672.4|1673.4|1672.8|1671.2|1671|34465
1626339600000|2021-07-15 09:00:00|1672.8|1672.6|1672.6|1672.2|1673.6|1673.2|1670.4|1670.2|43456
1626339900000|2021-07-15 09:05:00|1672.4|1672|1674.8|1674.4|1675|1674.6|1671.6|1671.4|72811
1626340200000|2021-07-15 09:10:00|1674.6|1674.2|1676.2|1676|1677.6|1677|1672.8|1672.4|79629
1626340500000|2021-07-15 09:15:00|1676|1675.8|1675.4|1675|1676.8|1676.4|1674.4|1674|44845
1626340800000|2021-07-15 09:20:00|1675.2|1674.8|1675.8|1675.4|1676.2|1675.8|1672.6|1672|70184
1626341100000|2021-07-15 09:25:00|1676|1675.6|1676.2|1675.8|1677.2|1676.6|1674.8|1674.2|62062
1626341400000|2021-07-15 09:30:00|1676|1675.6|1676.8|1676.6|1677.8|1677.4|1674.8|1674.4|59730
1626341700000|2021-07-15 09:35:00|1676.6|1676.4|1676.8|1676.2|1677.6|1677.2|1675.6|1675.2|84558
1626342000000|2021-07-15 09:40:00|1676.6|1676|1677.8|1677.4|1678|1677.4|1674.4|1674|102197
1626342300000|2021-07-15 09:45:00|1677.6|1677.2|1679|1678.6|1680.8|1680.4|1677|1676.6|109052
1626342600000|2021-07-15 09:50:00|1678.8|1678.4|1680.4|1680|1680.8|1680.4|1678|1677.6|31160
1626342900000|2021-07-15 09:55:00|1680.2|1680.2|1678.2|1677.6|1680.6|1680.4|1677.6|1677|23997
1626343200000|2021-07-15 10:00:00|1678|1677.8|1676.6|1676|1680|1679.4|1676.4|1676|41228
1626343500000|2021-07-15 10:05:00|1677.2|1677|1677.4|1677|1679|1678.4|1675.2|1675|145151
1626343800000|2021-07-15 10:10:00|1677.6|1677.2|1671.6|1671.4|1678.2|1677.6|1671.6|1671|58899
1626344100000|2021-07-15 10:15:00|1671.4|1671.2|1671|1670.6|1671.6|1671.2|1668.2|1668|102293
1626344400000|2021-07-15 10:20:00|1670.8|1670.4|1670.2|1670|1671.6|1671.2|1669|1668.6|61334
1626344700000|2021-07-15 10:25:00|1670.4|1670.2|1664.8|1664.4|1670.6|1670.2|1664.6|1664.2|106350
1626345000000|2021-07-15 10:30:00|1664.6|1664.6|1664|1663.6|1666.2|1665.6|1663.6|1663.2|43568
1626345300000|2021-07-15 10:35:00|1664.2|1664|1667.6|1667.4|1667.8|1667.4|1664.2|1664|65154
1626345600000|2021-07-15 10:40:00|1667.4|1667.2|1664.6|1664.4|1668|1667.4|1662.6|1662.2|128663
1626345900000|2021-07-15 10:45:00|1664.8|1664.2|1663.8|1663.4|1666.4|1666.2|1663.2|1663|31355
1626346200000|2021-07-15 10:50:00|1664|1663.6|1663|1662.4|1664.4|1664|1661.6|1661.2|41014
1626346500000|2021-07-15 10:55:00|1662.8|1662.2|1661.4|1660.8|1663.8|1663.6|1660.8|1660.6|45301
1626346800000|2021-07-15 11:00:00|1661.6|1661|1661|1660.6|1662.4|1662.2|1660.2|1660|54143
1626347100000|2021-07-15 11:05:00|1661.2|1660.8|1661.8|1661.4|1662.4|1662|1659.2|1659|167810
1626347400000|2021-07-15 11:10:00|1661.6|1661.2|1658.8|1658.2|1661.6|1661.4|1658.2|1658|103168
1626347700000|2021-07-15 11:15:00|1658.6|1658|1657.6|1657.2|1660.4|1660|1657.4|1657.2|116328
1626348000000|2021-07-15 11:20:00|1657.4|1657|1657|1656.6|1658.8|1658.6|1656.8|1656.4|55406
1626348300000|2021-07-15 11:25:00|1657.2|1656.8|1658.6|1658.2|1660|1659.6|1656.2|1656|61107
1626348600000|2021-07-15 11:30:00|1658.4|1658.4|1659.8|1659.4|1659.8|1659.6|1658.2|1658|43999
1626348900000|2021-07-15 11:35:00|1659.6|1659.8|1660.2|1660|1662.8|1662.4|1659.6|1659.6|62054
1626349200000|2021-07-15 11:40:00|1660|1659.8|1661|1660.8|1662.4|1662|1660|1659.6|54457
1626349500000|2021-07-15 11:45:00|1660.8|1660.6|1664.6|1664.2|1664.6|1664.2|1660.4|1660.2|45463
1626349800000|2021-07-15 11:50:00|1664.8|1664.4|1663.8|1663.4|1667.2|1666.8|1663.6|1663.4|42515
1626350100000|2021-07-15 11:55:00|1664|1663.6|1662.8|1662.4|1664.4|1664|1662.8|1662.4|23245
1626350400000|2021-07-15 12:00:00|1663|1662.6|1662.4|1662|1663.6|1663.2|1661.4|1661|28246
1626350700000|2021-07-15 12:05:00|1662.6|1662.2|1661.8|1661.4|1663.6|1663.2|1661.4|1661.2|45333
1626351000000|2021-07-15 12:10:00|1661.6|1661.6|1663.4|1662.8|1663.8|1663.4|1661|1660.6|18606
1626351300000|2021-07-15 12:15:00|1663.2|1663|1663.6|1663.2|1664.8|1664.6|1661.8|1661.4|30549
1626351600000|2021-07-15 12:20:00|1663.8|1663.4|1664.4|1664|1664.4|1664|1661.6|1661.4|41226
1626351900000|2021-07-15 12:25:00|1664.6|1664.2|1662.8|1662.4|1665.2|1664.8|1662.6|1662.2|40594
1626352200000|2021-07-15 12:30:00|1663|1662.8|1665.4|1665|1665.6|1665.2|1662.6|1662.4|25724
1626352500000|2021-07-15 12:35:00|1665.6|1665.2|1663.8|1663.6|1666.8|1666.4|1663.2|1662.8|42075
1626352800000|2021-07-15 12:40:00|1664|1663.8|1665.2|1664.6|1666.6|1666.4|1664|1663.8|44315
1626353100000|2021-07-15 12:45:00|1665|1664.4|1663.6|1663.2|1665.2|1664.6|1663|1662.4|51101
1626353400000|2021-07-15 12:50:00|1663.4|1663.4|1662.6|1662.4|1663.6|1663.4|1661.2|1661|43938
1626353700000|2021-07-15 12:55:00|1662.4|1662.2|1661.6|1661.2|1662.4|1662.2|1660.2|1660|47534
1626354000000|2021-07-15 13:00:00|1661.4|1661|1656.4|1656|1661.4|1661|1656.4|1656|93623
1626354300000|2021-07-15 13:05:00|1656.6|1656.2|1657|1656.6|1658|1657.6|1656.4|1656|39668
1626354600000|2021-07-15 13:10:00|1656.8|1656.4|1659.4|1659|1660.4|1660|1656.8|1656.4|36641
1626354900000|2021-07-15 13:15:00|1659.2|1658.8|1658.6|1658.2|1659.6|1659.2|1657.8|1657.4|58530
1626355200000|2021-07-15 13:20:00|1658.8|1658.4|1659.8|1659.4|1661.4|1660.8|1657.4|1657|122575
1626355500000|2021-07-15 13:25:00|1660|1659.6|1657.8|1657.4|1660.6|1660|1656.6|1656.2|55727
1626355800000|2021-07-15 13:30:00|1658|1657.8|1665.2|1664.8|1671.6|1670.8|1654.8|1654|353802
1626356100000|2021-07-15 13:35:00|1665|1664.4|1667|1666.6|1671.4|1670.8|1664.8|1664.4|116324
1626356400000|2021-07-15 13:40:00|1666.8|1666.4|1661.4|1661|1668|1667.2|1660|1659.4|142173
1626356700000|2021-07-15 13:45:00|1661.6|1660.8|1663.6|1663.2|1668|1667.4|1661.2|1660.8|80211
1626357000000|2021-07-15 13:50:00|1663.8|1663.4|1663|1662.4|1668|1667|1660.2|1659.6|54197
1626357300000|2021-07-15 13:55:00|1662.8|1662.2|1668.4|1667.8|1669.4|1668.8|1661.2|1660.8|113851
1626357600000|2021-07-15 14:00:00|1668.2|1667.6|1671|1670.6|1672.4|1671.8|1668|1667.6|143857
1626357900000|2021-07-15 14:05:00|1671.2|1670.8|1668.2|1667.8|1671.8|1671.4|1667.8|1667.6|57650
1626358200000|2021-07-15 14:10:00|1668|1667.6|1664.8|1664.2|1668.8|1668.6|1664.2|1664|88277
1626358500000|2021-07-15 14:15:00|1664.6|1664.4|1661.8|1661.4|1665.8|1665.2|1661.6|1661.2|67079
1626358800000|2021-07-15 14:20:00|1662|1661.6|1665.4|1665|1666|1665.6|1660.2|1660|108939
1626359100000|2021-07-15 14:25:00|1665.2|1664.8|1663.8|1663.2|1665.8|1665.2|1662.4|1662|63213
1626359400000|2021-07-15 14:30:00|1663.6|1663|1661.6|1661|1664|1663.4|1660.8|1660.4|84451
1626359700000|2021-07-15 14:35:00|1661.4|1661.2|1663.8|1663.2|1664.2|1663.8|1660|1659.8|61953
1626360000000|2021-07-15 14:40:00|1663.6|1663.4|1662|1661.6|1666|1665.2|1661.2|1660.8|48531
1626360300000|2021-07-15 14:45:00|1662.2|1661.8|1667.2|1666.8|1667.4|1666.8|1661.6|1661|49893
1626360600000|2021-07-15 14:50:00|1667.4|1667|1667.4|1667.2|1669.2|1668.8|1666|1665.6|62885
1626360900000|2021-07-15 14:55:00|1667.6|1667.4|1668.8|1668.4|1669.2|1669|1666.2|1665.8|67586
1626361200000|2021-07-15 15:00:00|1668.6|1668.6|1665.2|1664.6|1672|1671.8|1663.6|1663.4|239681
1626361500000|2021-07-15 15:05:00|1665|1664.8|1665|1664.6|1667.6|1667|1664.6|1664.2|97802
1626361800000|2021-07-15 15:10:00|1664.8|1664.4|1665.6|1665.2|1667|1666.6|1663.8|1663.4|101086
1626362100000|2021-07-15 15:15:00|1665.4|1665|1666|1665.8|1666.4|1666|1663.8|1663.4|123310
1626362400000|2021-07-15 15:20:00|1665.8|1665.6|1665.6|1665.4|1666.4|1666|1664.2|1664|109648
1626362700000|2021-07-15 15:25:00|1665.8|1665.2|1668.4|1667.8|1668.4|1667.8|1663.4|1663.2|87412
1626418800000|2021-07-16 07:00:00|1664|1660.6|1659.8|1659.6|1664|1662.4|1658.8|1658|166837
1626419100000|2021-07-16 07:05:00|1660|1659.8|1668|1667.4|1670.2|1670|1659.4|1658.6|139260
1626419400000|2021-07-16 07:10:00|1668.2|1667.6|1670.6|1670.2|1672|1671.6|1667|1666.2|80867
1626419700000|2021-07-16 07:15:00|1670.4|1670|1667|1666.6|1671|1670.4|1666.8|1666|48475
1626420000000|2021-07-16 07:20:00|1667.2|1666.8|1667.8|1667.2|1671|1670.2|1666.2|1665.4|29593
1626420300000|2021-07-16 07:25:00|1667.6|1667|1666|1665.2|1670.4|1669.8|1665.8|1665.2|48643
1626420600000|2021-07-16 07:30:00|1665.8|1665.4|1671.4|1671|1672.2|1672|1665.2|1664.6|75660
1626420900000|2021-07-16 07:35:00|1671.2|1670.6|1675.4|1675|1675.6|1675.2|1670.4|1669.8|56467
1626421200000|2021-07-16 07:40:00|1675.6|1675.2|1676|1675.8|1676|1675.8|1673|1672.4|59390
1626421500000|2021-07-16 07:45:00|1676.2|1675.6|1675.8|1675.4|1677|1676.6|1674.4|1674.2|57089
1626421800000|2021-07-16 07:50:00|1675.6|1675.6|1679.8|1679.4|1680.6|1680.4|1675|1674.8|113276
1626422100000|2021-07-16 07:55:00|1679.6|1679.2|1676.2|1676|1682|1681.6|1676.2|1676|92776
1626422400000|2021-07-16 08:00:00|1676.4|1676.2|1676.2|1675.8|1677|1676.4|1673|1672.4|89014
1626422700000|2021-07-16 08:05:00|1676.4|1676|1675.6|1675.2|1677.6|1676.8|1673|1672.6|38062
1626423000000|2021-07-16 08:10:00|1675.8|1675.4|1674|1673.6|1677.4|1677|1673.2|1672.8|81673
1626423300000|2021-07-16 08:15:00|1673.8|1673.4|1675.6|1675.2|1677|1676.8|1672.6|1672.4|42225
1626423600000|2021-07-16 08:20:00|1675.4|1675.4|1675.8|1675.4|1677|1676.6|1674.2|1673.8|32542
1626423900000|2021-07-16 08:25:00|1676|1675.6|1680.6|1680|1681.6|1681.2|1675.8|1675.6|128928
1626424200000|2021-07-16 08:30:00|1680.4|1679.8|1683.2|1682.8|1683.6|1683.2|1679.6|1679.2|108217
1626424500000|2021-07-16 08:35:00|1683|1683|1681.4|1680.8|1683.4|1683|1680.6|1680.4|35298
1626424800000|2021-07-16 08:40:00|1681.2|1681|1680|1679.8|1682.8|1682.6|1679.4|1679|45120
1626425100000|2021-07-16 08:45:00|1680.2|1680|1679.2|1678.6|1681|1680.6|1678|1677.6|76449
1626425400000|2021-07-16 08:50:00|1679.4|1678.8|1679|1678.6|1680.6|1680|1677.8|1677.6|71698
1626425700000|2021-07-16 08:55:00|1678.8|1678.4|1677.2|1677|1679.8|1679.6|1676.8|1676.6|44630
1626426000000|2021-07-16 09:00:00|1677.4|1677.2|1676|1675.4|1677.8|1677.4|1673.6|1673|45050
1626426300000|2021-07-16 09:05:00|1676.2|1675.6|1679.8|1679.6|1680.6|1680.2|1676|1675.6|44184
1626426600000|2021-07-16 09:10:00|1679.6|1679.4|1679.8|1679.4|1680.4|1680|1678.6|1678.4|67977
1626426900000|2021-07-16 09:15:00|1680|1679.8|1678.4|1678|1682|1681.4|1678.2|1677.8|55476
1626427200000|2021-07-16 09:20:00|1678.6|1678.2|1679|1678.6|1679.8|1679.4|1678|1677.6|13061
1626427500000|2021-07-16 09:25:00|1678.8|1678.4|1676.2|1675.8|1678.8|1678.4|1676|1675.4|21955
1626427800000|2021-07-16 09:30:00|1676.4|1675.6|1675.6|1675.4|1677.2|1677|1675.6|1675.4|35225
1626428100000|2021-07-16 09:35:00|1675.4|1675.2|1674.4|1674.2|1675.4|1675.2|1673|1672.8|36191
1626428400000|2021-07-16 09:40:00|1674.6|1674.4|1672.8|1672.4|1675.2|1675|1672.6|1672.2|30497
1626428700000|2021-07-16 09:45:00|1673|1672.6|1671|1670.6|1673|1672.6|1669.8|1669.4|71152
1626429000000|2021-07-16 09:50:00|1671.2|1670.8|1666.8|1666.4|1672.2|1671.8|1666.6|1666|119286
1626429300000|2021-07-16 09:55:00|1667|1666.6|1668.2|1667.8|1668.4|1668|1665.4|1665|131712
1626429600000|2021-07-16 10:00:00|1668.4|1667.6|1667.6|1667.2|1668.6|1668|1665.6|1665.4|36875
1626429900000|2021-07-16 10:05:00|1667.8|1667.4|1665.4|1665|1668.6|1668|1665|1664.6|61723
1626430200000|2021-07-16 10:10:00|1665.6|1665.2|1665.6|1665.2|1666.2|1665.8|1663.6|1663.2|37129
1626430500000|2021-07-16 10:15:00|1665.8|1665.4|1662.6|1662|1666.2|1665.6|1662.2|1662|33038
1626430800000|2021-07-16 10:20:00|1662.4|1662.2|1661.4|1661|1663.6|1663.2|1661|1660.6|76168
1626431100000|2021-07-16 10:25:00|1661.6|1661.2|1660.8|1660.4|1662.4|1662|1660.2|1660|46023
1626431400000|2021-07-16 10:30:00|1660.6|1660.2|1663|1662.6|1664.2|1663.8|1660.2|1660|37247
1626431700000|2021-07-16 10:35:00|1663.2|1662.8|1660|1659.6|1663.4|1663|1659|1658.8|84368
1626432000000|2021-07-16 10:40:00|1660.2|1659.4|1663.8|1663.4|1664|1663.6|1659.6|1659.4|51903
1626432300000|2021-07-16 10:45:00|1663.6|1663.2|1664|1663.6|1665.4|1665|1662.8|1662.4|20736
1626432600000|2021-07-16 10:50:00|1663.8|1663.4|1663.6|1663.2|1664.2|1663.6|1662|1661.6|23744
1626432900000|2021-07-16 10:55:00|1663.8|1663.4|1663.2|1662.8|1664|1663.8|1662.2|1661.8|29562
1626433200000|2021-07-16 11:00:00|1663|1662.6|1662.6|1662.2|1664|1663.6|1662.4|1662|26979
1626433500000|2021-07-16 11:05:00|1662.8|1662.4|1661.6|1661.2|1664.4|1664|1661.4|1661|14423
1626433800000|2021-07-16 11:10:00|1661.8|1661.4|1660.8|1660.4|1662.4|1662|1660.2|1660|21016
1626434100000|2021-07-16 11:15:00|1660.6|1660.6|1662|1661.6|1663.8|1663.2|1660.6|1660.4|31669
1626434400000|2021-07-16 11:20:00|1661.8|1661.4|1662.8|1662.4|1663.2|1662.8|1661.2|1661|16211
1626434700000|2021-07-16 11:25:00|1663|1662.2|1660.2|1660|1663|1662.4|1660.2|1660|37341
1626435000000|2021-07-16 11:30:00|1660|1659.8|1659.2|1658.8|1660.2|1660|1658.2|1658|31324
1626435300000|2021-07-16 11:35:00|1659.4|1659|1659.2|1658.8|1660.2|1660|1658.6|1658.2|31086
1626435600000|2021-07-16 11:40:00|1659|1659|1660.8|1660.4|1661.4|1661|1658.6|1658.2|17935
1626435900000|2021-07-16 11:45:00|1660.6|1660.2|1661.6|1661.2|1661.8|1661.4|1659.6|1659.2|49013
1626436200000|2021-07-16 11:50:00|1661.8|1661.4|1662.4|1662|1663.2|1663|1661.8|1661.4|50503
1626436500000|2021-07-16 11:55:00|1662.2|1661.8|1665.6|1665.2|1665.6|1665.4|1661.8|1661.4|50240
1626436800000|2021-07-16 12:00:00|1665.4|1665|1667.2|1667|1667.6|1667.2|1664.6|1664.2|32719
1626437100000|2021-07-16 12:05:00|1667.4|1666.8|1667.2|1666.8|1668.2|1667.8|1665.6|1665.4|29074
1626437400000|2021-07-16 12:10:00|1667.4|1667|1666.2|1666|1668|1667.6|1666.2|1665.8|60790
1626437700000|2021-07-16 12:15:00|1666|1665.8|1665.4|1665|1666.4|1666|1664.8|1664.4|19408
1626438000000|2021-07-16 12:20:00|1665.6|1665.2|1666|1665.6|1666.2|1666|1664.6|1664.4|39452
1626438300000|2021-07-16 12:25:00|1666.2|1665.8|1667.4|1667.2|1668|1667.8|1665.8|1665.6|29379
1626438600000|2021-07-16 12:30:00|1667.2|1667|1667.8|1667.4|1668.6|1668.2|1664.2|1664|61210
1626438900000|2021-07-16 12:35:00|1667.6|1667.2|1668.4|1668|1668.8|1668.4|1667.4|1667|31741
1626439200000|2021-07-16 12:40:00|1668.8|1668.2|1669.4|1669|1670.8|1670.4|1667.8|1667.4|46519
1626439500000|2021-07-16 12:45:00|1669.6|1669.2|1669.8|1669.2|1670.6|1670.2|1668.4|1668.2|39802
1626439800000|2021-07-16 12:50:00|1669.6|1669.4|1670.2|1669.8|1671.4|1671|1668.8|1668.4|70120
1626440100000|2021-07-16 12:55:00|1669.8|1669.6|1668.8|1668.4|1671|1670.6|1668.4|1668.2|21742
1626440400000|2021-07-16 13:00:00|1668.6|1668.2|1667.4|1667|1669.8|1669.4|1667.2|1666.8|44239
1626440700000|2021-07-16 13:05:00|1667.6|1667.2|1665|1664.6|1667.8|1667.6|1664.8|1664.4|8601
1626441000000|2021-07-16 13:10:00|1665.2|1664.8|1667.8|1667.4|1667.8|1667.6|1664.2|1663.8|33186
1626441300000|2021-07-16 13:15:00|1668|1667.6|1667.4|1667|1669.8|1669.4|1666.6|1666.2|27967
1626441600000|2021-07-16 13:20:00|1667.6|1667.2|1667.8|1667.4|1668.8|1668.4|1666.6|1666.4|33113
1626441900000|2021-07-16 13:25:00|1667.6|1667.2|1667.8|1667.4|1670.2|1669.8|1667.2|1666.8|80616
1626442200000|2021-07-16 13:30:00|1668.8|1668.6|1663|1662.6|1671.8|1671.4|1661.8|1661.4|430652
1626442500000|2021-07-16 13:35:00|1662.8|1662.4|1660.2|1659.6|1663.4|1662.8|1658.4|1658|465338
1626442800000|2021-07-16 13:40:00|1660|1659.4|1659.6|1659.2|1661|1660.4|1656.4|1656|317044
1626443100000|2021-07-16 13:45:00|1659.8|1659.4|1653.6|1653.2|1660.8|1660.6|1651.8|1651.4|503732
1626443400000|2021-07-16 13:50:00|1654.4|1653.4|1655.4|1654.8|1655.4|1655.2|1650.2|1650|385587
1626443700000|2021-07-16 13:55:00|1655.6|1655.4|1657.6|1657|1658.6|1658.4|1651.8|1651.4|325919
1626444000000|2021-07-16 14:00:00|1657.4|1657.2|1654|1653.2|1657.6|1657.4|1650|1649.8|251629
1626444300000|2021-07-16 14:05:00|1654.2|1653.4|1650|1649.8|1655.2|1655|1649.8|1649.6|260055
1626444600000|2021-07-16 14:10:00|1650.2|1649.6|1647.2|1646.6|1651.6|1651.2|1645.6|1645.2|270261
1626444900000|2021-07-16 14:15:00|1647|1646.4|1646|1645.4|1647.2|1647|1644|1643.6|214267
1626445200000|2021-07-16 14:20:00|1646.2|1645.8|1641.4|1640.8|1646.6|1646.4|1641|1640.6|167837
1626445500000|2021-07-16 14:25:00|1641.2|1640.6|1641.4|1640.8|1643.4|1643|1639.8|1639.4|257688
1626445800000|2021-07-16 14:30:00|1641.2|1640.6|1643.8|1643|1645|1644.4|1640.2|1640|179109
1626446100000|2021-07-16 14:35:00|1643.6|1643.2|1642.8|1642|1645|1644.8|1640|1639.4|189505
1626446400000|2021-07-16 14:40:00|1642.6|1641.8|1640.6|1640.2|1642.8|1642.4|1639.8|1639.6|141652
1626446700000|2021-07-16 14:45:00|1640.4|1640|1640|1639.4|1641|1640.6|1638.6|1638.2|264744
1626447000000|2021-07-16 14:50:00|1640.2|1639.6|1645.4|1645|1645.8|1645.4|1639|1638.4|139249
1626447300000|2021-07-16 14:55:00|1645.2|1644.8|1649.8|1649.4|1650|1649.8|1644.2|1643.6|187714
1626447600000|2021-07-16 15:00:00|1649.6|1649.2|1644.6|1644.2|1650.2|1650|1644.4|1644|133662
1626447900000|2021-07-16 15:05:00|1644.4|1644|1648.8|1648.4|1650.2|1650|1644|1643.4|333555
1626448200000|2021-07-16 15:10:00|1648.6|1648.2|1649.8|1649.4|1650.6|1650.4|1648.2|1648|167825
1626448500000|2021-07-16 15:15:00|1650|1649.6|1648.2|1647.8|1650|1649.6|1645.4|1645.2|145861
1626448800000|2021-07-16 15:20:00|1648|1647.6|1650.8|1650.4|1651.8|1651.4|1647.4|1647|163486
1626449100000|2021-07-16 15:25:00|1651|1650.6|1651.4|1651|1652|1651.8|1649.6|1649.4|117773
1626678000000|2021-07-19 07:00:00|1619.4|1616.8|1618.6|1618|1621.8|1621|1613.8|1613|609637
1626678300000|2021-07-19 07:05:00|1618.8|1618.2|1621.6|1620.8|1622.6|1621.4|1617.2|1617|121798
1626678600000|2021-07-19 07:10:00|1621.8|1621|1627.6|1627|1628.6|1627.6|1619.8|1619|173420
1626678900000|2021-07-19 07:15:00|1627.8|1627.2|1631.2|1630.4|1631.4|1630.4|1625.6|1625|116736
1626679200000|2021-07-19 07:20:00|1631|1630|1627.8|1627.2|1632.4|1632|1627.4|1626.2|127891
1626679500000|2021-07-19 07:25:00|1627.6|1626.6|1624.2|1623.6|1627.6|1626.8|1620.8|1620.2|155104
1626679800000|2021-07-19 07:30:00|1624.4|1623.8|1618.2|1617.6|1626|1625.4|1618.2|1617.6|153376
1626680100000|2021-07-19 07:35:00|1618|1617.4|1613.2|1612.8|1618|1617.4|1613|1612.2|88810
1626680400000|2021-07-19 07:40:00|1613.4|1613|1614.2|1613.6|1615|1614.4|1612|1611.4|256308
1626680700000|2021-07-19 07:45:00|1613.8|1613.4|1618.6|1618|1619.6|1618.8|1613.8|1613.2|230173
1626681000000|2021-07-19 07:50:00|1618.4|1617.8|1621.2|1620.6|1621.6|1621|1615.6|1615|115796
1626681300000|2021-07-19 07:55:00|1621|1621|1622|1621.4|1624.4|1624|1620.6|1620.2|88122
1626681600000|2021-07-19 08:00:00|1622.2|1621.6|1623.8|1623.4|1627|1626.4|1622.2|1621.6|113710
1626681900000|2021-07-19 08:05:00|1623.6|1623.2|1621.4|1620.8|1626|1625.6|1621|1620.6|118804
1626682200000|2021-07-19 08:10:00|1621.6|1621.4|1626.8|1626.4|1627.4|1627|1621.6|1621|49886
1626682500000|2021-07-19 08:15:00|1626.6|1626.2|1622.2|1622|1627.2|1626.8|1622|1621.6|73337
1626682800000|2021-07-19 08:20:00|1622.4|1622.2|1622|1621.6|1624|1623.4|1620.4|1620|95099
1626683100000|2021-07-19 08:25:00|1621.8|1621.8|1618.2|1617.8|1622.4|1622|1617.8|1617.2|142827
1626683400000|2021-07-19 08:30:00|1618.4|1618|1616|1615.6|1619.8|1619|1615.6|1615.2|70992
1626683700000|2021-07-19 08:35:00|1616.2|1615.4|1609.4|1609|1616.4|1616|1608.8|1608.4|162624
1626684000000|2021-07-19 08:40:00|1609.8|1609.2|1609.6|1609.2|1612|1611.6|1608.2|1607.8|90149
1626684300000|2021-07-19 08:45:00|1609.4|1609|1606.6|1606.4|1609.4|1609|1605.2|1605|138070
1626684600000|2021-07-19 08:50:00|1606.4|1606.2|1604.6|1604|1607.2|1606.6|1604|1603.6|146202
1626684900000|2021-07-19 08:55:00|1604.4|1603.8|1605.2|1604.8|1605.6|1605|1601.4|1601|170615
1626685200000|2021-07-19 09:00:00|1605.4|1605|1605.4|1605|1605.6|1605.4|1603|1602.6|98205
1626685500000|2021-07-19 09:05:00|1605.2|1604.8|1606.4|1605.8|1607|1606.6|1604.4|1604|105727
1626685800000|2021-07-19 09:10:00|1606.6|1605.6|1607.4|1607|1607.8|1607.2|1603.8|1603.6|66619
1626686100000|2021-07-19 09:15:00|1607.6|1607.2|1610.4|1610.2|1611.6|1611.2|1606.8|1606.4|53421
1626686400000|2021-07-19 09:20:00|1610.6|1610.4|1609.8|1609.6|1611.4|1611.2|1607.2|1606.8|72120
1626686700000|2021-07-19 09:25:00|1610|1609.8|1605.8|1605.2|1610.4|1610|1605.4|1605.2|78815
1626687000000|2021-07-19 09:30:00|1606|1605.4|1605|1604.6|1607|1606.6|1603.2|1602.8|78703
1626687300000|2021-07-19 09:35:00|1604.8|1604.4|1603.2|1602.8|1606|1605.6|1603.2|1602.6|132222
1626687600000|2021-07-19 09:40:00|1603.4|1603|1606|1605.6|1607.8|1607.4|1602.6|1602.2|83812
1626687900000|2021-07-19 09:45:00|1606.2|1605.8|1605|1604.6|1606.8|1606.4|1604|1603.4|44839
1626688200000|2021-07-19 09:50:00|1604.8|1604.8|1602.4|1602|1605.2|1605|1601.8|1601.4|77644
1626688500000|2021-07-19 09:55:00|1602.2|1601.8|1602.8|1602.4|1603|1602.8|1600.8|1600.6|154261
1626688800000|2021-07-19 10:00:00|1603|1602.6|1601|1600.6|1604.4|1604|1600.8|1600.4|64678
1626689100000|2021-07-19 10:05:00|1601.2|1600.8|1599|1598.6|1601.6|1601.2|1597.2|1596.8|366451
1626689400000|2021-07-19 10:10:00|1598.8|1598.4|1597.2|1596.8|1599.4|1599|1597|1596.6|100702
1626689700000|2021-07-19 10:15:00|1597.4|1597|1599.6|1599.4|1600.4|1600|1596.2|1596|91767
1626690000000|2021-07-19 10:20:00|1599.8|1599.6|1601.6|1601.4|1602.6|1602.4|1599|1598.6|110169
1626690300000|2021-07-19 10:25:00|1601.8|1601.6|1603.6|1603.2|1604|1603.8|1601.6|1601.2|129512
1626690600000|2021-07-19 10:30:00|1603.4|1603|1604.8|1604.6|1605.6|1605|1602.4|1602|46133
1626690900000|2021-07-19 10:35:00|1605|1604.8|1601.2|1600.6|1605.2|1604.8|1600.4|1600.2|40104
1626691200000|2021-07-19 10:40:00|1601|1600.8|1600.2|1600|1602|1601.6|1600.2|1600|26767
1626691500000|2021-07-19 10:45:00|1600|1599.8|1599|1598.8|1601|1600.6|1599|1598.8|79635
1626691800000|2021-07-19 10:50:00|1599.2|1598.6|1601.8|1601.2|1602.4|1602|1599|1598.6|45700
1626692100000|2021-07-19 10:55:00|1601.6|1601.4|1600.6|1600.2|1602.6|1602.4|1600.2|1600|25239
1626692400000|2021-07-19 11:00:00|1601|1600.6|1600|1599.6|1603|1602.8|1599.4|1599|78362
1626692700000|2021-07-19 11:05:00|1600.2|1599.8|1600.8|1600.4|1601.6|1601.2|1599.8|1599.6|26396
1626693000000|2021-07-19 11:10:00|1600.6|1600.2|1601|1600.4|1601.6|1601.2|1600.2|1600|69019
1626693300000|2021-07-19 11:15:00|1601.2|1600.6|1600.2|1599.8|1601.8|1601.4|1599.4|1599|69522
1626693600000|2021-07-19 11:20:00|1600.4|1600|1602.6|1602.2|1603|1602.8|1600|1599.6|64963
1626693900000|2021-07-19 11:25:00|1602.8|1602.4|1600.6|1600.4|1602.8|1602.6|1599.6|1599.4|140835
1626694200000|2021-07-19 11:30:00|1600.4|1600.2|1596.4|1596|1600.6|1600.2|1596.4|1596|58037
1626694500000|2021-07-19 11:35:00|1596.6|1596.2|1593.6|1593.2|1597.2|1596.6|1592.6|1592.4|140389
1626694800000|2021-07-19 11:40:00|1593.4|1593|1591.8|1591.4|1593.6|1593.2|1591.2|1591|102356
1626695100000|2021-07-19 11:45:00|1591.6|1591.2|1590.8|1590.4|1592.8|1592.4|1590|1589.6|118042
1626695400000|2021-07-19 11:50:00|1590.6|1590.2|1591|1590.6|1591|1590.8|1587|1586.8|153557
1626695700000|2021-07-19 11:55:00|1590.8|1590.4|1593|1592.6|1593.2|1593|1590.6|1590.2|72765
1626696000000|2021-07-19 12:00:00|1592.8|1592.4|1589.8|1589.4|1592.8|1592.6|1589.6|1589.4|126692
1626696300000|2021-07-19 12:05:00|1589.6|1589.6|1591|1590.6|1593.4|1593|1589.4|1589|94724
1626696600000|2021-07-19 12:10:00|1590.8|1590.4|1587.4|1587|1590.8|1590.4|1587.2|1586.8|217660
1626696900000|2021-07-19 12:15:00|1587.2|1587.2|1586.4|1586|1587.6|1587.2|1584|1583.6|194222
1626697200000|2021-07-19 12:20:00|1586.2|1586.2|1586.4|1586|1587.8|1587.6|1584|1583.6|124823
1626697500000|2021-07-19 12:25:00|1586.2|1585.8|1587|1586.6|1587.4|1587.2|1585.6|1585.4|110393
1626697800000|2021-07-19 12:30:00|1586.8|1586.4|1588.4|1588|1589.8|1589.6|1586.6|1586.2|95432
1626698100000|2021-07-19 12:35:00|1588.6|1588.2|1586.4|1586|1588.6|1588.4|1586.2|1585.8|116104
1626698400000|2021-07-19 12:40:00|1586.6|1586.2|1589.4|1589.2|1589.6|1589.2|1585.8|1585.6|158365
1626698700000|2021-07-19 12:45:00|1589.2|1589|1587.4|1587.2|1589.2|1589|1586.4|1586|83780
1626699000000|2021-07-19 12:50:00|1587.2|1587|1590.4|1590|1591.2|1590.8|1587.2|1587|84078
1626699300000|2021-07-19 12:55:00|1590.6|1590.2|1589.6|1589.4|1590.6|1590.2|1588.2|1588|250957
1626699600000|2021-07-19 13:00:00|1589.8|1589.2|1589|1588.6|1589.8|1589.4|1586|1585.8|108646
1626699900000|2021-07-19 13:05:00|1589.2|1588.8|1589|1588.6|1589.4|1589|1586.2|1586|77454
1626700200000|2021-07-19 13:10:00|1589.2|1588.8|1588|1587.6|1589.8|1589.4|1587.4|1587|131094
1626700500000|2021-07-19 13:15:00|1587.8|1587.4|1587.6|1587.4|1588|1587.6|1585.4|1585|140625
1626700800000|2021-07-19 13:20:00|1587.4|1587.2|1590.6|1590.2|1590.8|1590.4|1587|1586.8|74841
1626701100000|2021-07-19 13:25:00|1590.8|1590.4|1590.4|1590.2|1592.6|1592|1589.2|1588.8|69178
1626701400000|2021-07-19 13:30:00|1590.6|1590|1582.8|1582.2|1599.8|1599.4|1581|1580.8|712658
1626701700000|2021-07-19 13:35:00|1583|1582.4|1581.2|1580.6|1590.8|1590.4|1580.6|1580.4|295303
1626702000000|2021-07-19 13:40:00|1581|1580.4|1579|1578.4|1581.4|1580.6|1575.8|1575.2|671014
1626702300000|2021-07-19 13:45:00|1578.8|1578.2|1575|1574.4|1581.2|1580.6|1574.4|1574|351523
1626702600000|2021-07-19 13:50:00|1574.8|1574.2|1572.6|1571.8|1578.8|1578|1569.6|1569|438813
1626702900000|2021-07-19 13:55:00|1572.4|1571.4|1571|1570.4|1574.6|1574|1568.4|1568|331546
1626703200000|2021-07-19 14:00:00|1570.8|1569.8|1568.4|1568|1571.2|1570.8|1564.8|1564.4|267650
1626703500000|2021-07-19 14:05:00|1568.6|1568.2|1571.6|1571.2|1574.4|1574|1565.6|1565|231376
1626703800000|2021-07-19 14:10:00|1571.4|1571|1564.4|1564|1571.8|1571.4|1563.2|1562.8|175503
1626704100000|2021-07-19 14:15:00|1564.8|1564.2|1562|1561.4|1565.6|1565|1560.6|1560.2|288738
1626704400000|2021-07-19 14:20:00|1561.8|1561.2|1566.2|1565.2|1570.8|1570.4|1558.2|1558|393743
1626704700000|2021-07-19 14:25:00|1566|1565.4|1564.2|1563.8|1566|1565.4|1560.4|1560|362751
1626705000000|2021-07-19 14:30:00|1564.4|1564|1567.8|1567.2|1568.2|1567.8|1560.2|1560|260736
1626705300000|2021-07-19 14:35:00|1568|1567.4|1566.8|1566.2|1568.2|1567.8|1560.8|1560.4|298459
1626705600000|2021-07-19 14:40:00|1567|1566.4|1573.8|1573.4|1574.6|1574.4|1565|1564.6|289149
1626705900000|2021-07-19 14:45:00|1573.6|1573.2|1574.8|1574.6|1577.6|1577.2|1572.6|1572.2|301196
1626706200000|2021-07-19 14:50:00|1575|1574.4|1566.2|1565.6|1575.2|1574.4|1565.6|1565.2|259785
1626706500000|2021-07-19 14:55:00|1566|1565.8|1567.6|1567.2|1569.2|1568.8|1563.4|1563|277017
1626706800000|2021-07-19 15:00:00|1567.4|1567|1570|1569.4|1572.6|1572.2|1565.6|1565.2|192032
1626707100000|2021-07-19 15:05:00|1569.8|1569.2|1571.2|1570.8|1571.8|1571.2|1565.8|1565.4|199895
1626707400000|2021-07-19 15:10:00|1571.4|1571|1571.4|1570.8|1572.2|1571.6|1566.8|1566.2|165605
1626707700000|2021-07-19 15:15:00|1571.2|1571|1572|1571.6|1574.4|1574.2|1570.8|1570.4|241253
1626708000000|2021-07-19 15:20:00|1572.2|1571.8|1570.2|1570|1573|1572.4|1568.6|1568.4|247635
1626708300000|2021-07-19 15:25:00|1570|1569.8|1568.2|1568|1570.2|1570|1567.6|1567|191779
1626764400000|2021-07-20 07:00:00|1580.8|1580|1592.4|1591.4|1593.8|1593|1579|1577|296516
1626764700000|2021-07-20 07:05:00|1592.6|1591.6|1593|1592.2|1597.4|1596.6|1592|1591|113801
1626765000000|2021-07-20 07:10:00|1592.8|1592|1590|1589.2|1595.6|1595|1586.2|1586|130252
1626765300000|2021-07-20 07:15:00|1589.8|1589.4|1592|1591.4|1595.8|1595.2|1589|1588.6|81913
1626765600000|2021-07-20 07:20:00|1592.2|1591.6|1592.6|1592|1597.8|1597.4|1591.4|1590.8|76378
1626765900000|2021-07-20 07:25:00|1592.4|1591.6|1595.2|1594.6|1596.6|1596|1589.6|1589|123791
1626766200000|2021-07-20 07:30:00|1595.4|1594.8|1592.8|1592.4|1596.2|1595.4|1592.6|1591.8|74684
1626766500000|2021-07-20 07:35:00|1592.6|1592.2|1594.2|1593.4|1597.8|1597.2|1592.4|1592|171638
1626766800000|2021-07-20 07:40:00|1594.4|1593.6|1594.8|1594.4|1595.2|1594.8|1590.4|1590|117533
1626767100000|2021-07-20 07:45:00|1595|1594.6|1593.4|1593|1597|1596.6|1592.8|1592.4|55927
1626767400000|2021-07-20 07:50:00|1593.2|1592.8|1589.6|1589.2|1594.8|1594.4|1589.2|1589|57342
1626767700000|2021-07-20 07:55:00|1589.4|1589.4|1587|1586.8|1590.6|1590.2|1586.8|1586.2|73808
1626768000000|2021-07-20 08:00:00|1587.2|1587|1588|1587.6|1590.6|1590|1587|1586.4|59587
1626768300000|2021-07-20 08:05:00|1588.2|1587.8|1583|1582.6|1588.6|1588.2|1583|1582.6|63105
1626768600000|2021-07-20 08:10:00|1583.4|1582.8|1584.2|1583.8|1585|1584.8|1581.8|1581.2|37677
1626768900000|2021-07-20 08:15:00|1584.4|1584|1584.4|1583.8|1585.6|1585|1581.8|1581.4|40985
1626769200000|2021-07-20 08:20:00|1584.2|1583.6|1581.4|1581|1584.4|1583.8|1581|1580.8|63889
1626769500000|2021-07-20 08:25:00|1581.6|1581.2|1582.6|1582.2|1583|1582.6|1579.4|1579|139686
1626769800000|2021-07-20 08:30:00|1582.4|1582|1583.2|1582.8|1586.2|1585.6|1582|1581.6|111298
1626770100000|2021-07-20 08:35:00|1583|1582.6|1583.8|1583.4|1584|1583.4|1581.4|1581|28084
1626770400000|2021-07-20 08:40:00|1584|1583.6|1582.2|1581.8|1585|1584.4|1581.2|1581|45476
1626770700000|2021-07-20 08:45:00|1582|1582|1577.2|1576.6|1582.2|1582|1576.6|1576.2|111439
1626771000000|2021-07-20 08:50:00|1577.4|1576.8|1577.8|1577.4|1579.2|1578.8|1576|1575.8|53359
1626771300000|2021-07-20 08:55:00|1578|1577.6|1578.6|1578.2|1579.2|1578.8|1577.2|1576.8|25898
1626771600000|2021-07-20 09:00:00|1578.4|1578|1576.2|1575.8|1580.4|1580.2|1574.6|1574.2|130694
1626771900000|2021-07-20 09:05:00|1576|1575.6|1577.6|1577.2|1577.6|1577.2|1573.4|1573|52628
1626772200000|2021-07-20 09:10:00|1577.8|1577.4|1579.6|1579.2|1580.2|1579.6|1576.4|1576|37889
1626772500000|2021-07-20 09:15:00|1579.4|1579|1580.6|1580.2|1581.2|1580.8|1577.8|1577.4|25196
1626772800000|2021-07-20 09:20:00|1580.4|1580|1578.8|1578.2|1581.4|1581.2|1578.6|1578.2|22435
1626773100000|2021-07-20 09:25:00|1578.6|1578.4|1581.2|1580.8|1582|1581.6|1578.4|1578|133808
1626773400000|2021-07-20 09:30:00|1581|1580.6|1578.6|1578.4|1581.2|1580.8|1577.8|1577.4|66253
1626773700000|2021-07-20 09:35:00|1578.8|1578.2|1577.8|1577.2|1579.6|1579.2|1576.8|1576.4|40129
1626774000000|2021-07-20 09:40:00|1577.6|1577.4|1576.6|1576.2|1578.8|1578.4|1575.4|1575|74906
1626774300000|2021-07-20 09:45:00|1576.8|1576.4|1572.8|1572.4|1577.6|1577.4|1572.6|1572.4|69811
1626774600000|2021-07-20 09:50:00|1573|1572.6|1571|1570.6|1573|1572.6|1569.8|1569.4|93003
1626774900000|2021-07-20 09:55:00|1570.8|1570.4|1569.4|1569|1571|1570.8|1569.2|1569|51922
1626775200000|2021-07-20 10:00:00|1569.2|1568.8|1568.2|1567.8|1570|1569.2|1565.4|1565|129719
1626775500000|2021-07-20 10:05:00|1568|1567.6|1572.6|1572.2|1573|1572.4|1567.6|1567.4|33424
1626775800000|2021-07-20 10:10:00|1572.4|1572|1577.2|1576.6|1577.8|1577.6|1572.4|1572|83547
1626776100000|2021-07-20 10:15:00|1577.4|1576.8|1575.6|1575.2|1578.6|1578|1575|1574.6|29728
1626776400000|2021-07-20 10:20:00|1575.8|1575.4|1573.4|1573|1577.8|1577.4|1573.2|1573|43011
1626776700000|2021-07-20 10:25:00|1573.2|1573.2|1573|1572.6|1574.2|1573.8|1571.2|1570.8|65600
1626777000000|2021-07-20 10:30:00|1573.2|1572.8|1573.4|1573|1574.4|1574.2|1572.6|1572|39265
1626777300000|2021-07-20 10:35:00|1573.6|1573.2|1573.6|1573.4|1574.6|1574.2|1572|1571.6|44300
1626777600000|2021-07-20 10:40:00|1573.4|1573.2|1569.6|1569.4|1573.8|1573.6|1569.6|1569.4|77039
1626777900000|2021-07-20 10:45:00|1569.8|1569.6|1566.6|1566.2|1571.4|1570.8|1566|1565.6|89048
1626778200000|2021-07-20 10:50:00|1566.8|1566.4|1567.4|1567|1568|1567.6|1565|1564.8|137319
1626778500000|2021-07-20 10:55:00|1567.2|1566.8|1567.8|1567.4|1569.6|1569.2|1567|1566.6|63103
1626778800000|2021-07-20 11:00:00|1568|1567.6|1566.6|1566.2|1568.8|1568.2|1565.6|1565.4|59786
1626779100000|2021-07-20 11:05:00|1566.4|1566|1566.2|1565.8|1569|1568.6|1565.2|1565|86640
1626779400000|2021-07-20 11:10:00|1566|1565.6|1564.4|1564.2|1566|1565.8|1563.4|1563|44582
1626779700000|2021-07-20 11:15:00|1564.6|1564.4|1569.4|1569|1570.4|1570|1564.6|1564.2|33357
1626780000000|2021-07-20 11:20:00|1569.2|1568.4|1575.4|1575.2|1576.2|1576|1568.2|1567.8|78249
1626780300000|2021-07-20 11:25:00|1575.2|1575|1575.2|1574.8|1575.4|1575.2|1573.2|1573|48842
1626780600000|2021-07-20 11:30:00|1575|1574.6|1578.6|1578.2|1579|1578.6|1574.8|1574.4|110624
1626780900000|2021-07-20 11:35:00|1578.8|1578|1577.6|1577.2|1580.2|1580|1577|1576.6|50830
1626781200000|2021-07-20 11:40:00|1577.4|1577|1579.2|1578.8|1580|1579.6|1577|1576.6|80207
1626781500000|2021-07-20 11:45:00|1579|1578.6|1573.4|1573.2|1579.6|1579.2|1573.2|1573|36208
1626781800000|2021-07-20 11:50:00|1573.6|1573.4|1575|1574.6|1575.6|1575.2|1573|1572.2|23212
1626782100000|2021-07-20 11:55:00|1575.2|1574.8|1572.8|1572.6|1576.2|1576|1572.8|1572.4|44531
1626782400000|2021-07-20 12:00:00|1573|1572.4|1576.4|1575.8|1577|1576.8|1572.8|1572.4|79625
1626782700000|2021-07-20 12:05:00|1576.2|1575.6|1573|1572.6|1577|1576.6|1572.6|1572.2|69669
1626783000000|2021-07-20 12:10:00|1572.8|1572.4|1571.2|1570.8|1573.4|1573|1570.6|1570.2|28591
1626783300000|2021-07-20 12:15:00|1571|1570.6|1572.4|1572|1572.4|1572.2|1571|1570.6|42815
1626783600000|2021-07-20 12:20:00|1572.6|1572.2|1572.4|1572.2|1575|1574.6|1572.4|1572|39319
1626783900000|2021-07-20 12:25:00|1572.2|1572|1572|1571.6|1573|1572.6|1571.4|1571.2|19423
1626784200000|2021-07-20 12:30:00|1571.8|1571.4|1570|1569.6|1573.4|1573|1568.4|1568|334569
1626784500000|2021-07-20 12:35:00|1570.2|1569.8|1569.4|1569|1570.8|1570.4|1568.2|1568|42194
1626784800000|2021-07-20 12:40:00|1569.2|1568.8|1567.2|1567|1570|1569.6|1567.2|1567|40116
1626785100000|2021-07-20 12:45:00|1567.4|1566.8|1564.4|1564|1567.4|1566.8|1564|1563.6|54798
1626785400000|2021-07-20 12:50:00|1564.2|1563.8|1562|1561.4|1565|1564.4|1561.8|1561.4|86848
1626785700000|2021-07-20 12:55:00|1561.8|1561.2|1561|1560.6|1563|1562.6|1560.8|1560.4|65375
1626786000000|2021-07-20 13:00:00|1561.2|1560.8|1561|1560.6|1562.8|1562.2|1560.6|1560.4|122843
1626786300000|2021-07-20 13:05:00|1560.8|1560.8|1562.4|1562.2|1562.8|1562.6|1560.2|1560|106292
1626786600000|2021-07-20 13:10:00|1562.6|1562|1561.6|1561.4|1563|1562.6|1561|1560.6|74148
1626786900000|2021-07-20 13:15:00|1561.8|1561.6|1558|1557.6|1562.2|1562|1557.8|1557.4|170914
1626787200000|2021-07-20 13:20:00|1557.8|1557.4|1557.6|1557.4|1559.4|1559|1556.6|1556.2|89658
1626787500000|2021-07-20 13:25:00|1557.4|1557.2|1556|1555.6|1559.8|1559.4|1555.2|1555|105183
1626787800000|2021-07-20 13:30:00|1555.8|1555.8|1555.2|1554.6|1559.8|1559.4|1547|1546.6|699031
1626788100000|2021-07-20 13:35:00|1555.4|1554.4|1548.2|1547.6|1559.2|1558.6|1546.8|1546.2|198895
1626788400000|2021-07-20 13:40:00|1548|1547.4|1556.2|1555.8|1558.8|1558.2|1545.8|1545.2|251102
1626788700000|2021-07-20 13:45:00|1556.4|1555.6|1561.4|1561.2|1561.6|1561.2|1552.6|1552|150214
1626789000000|2021-07-20 13:50:00|1561.2|1561|1562.4|1561.8|1564.6|1564.2|1557.4|1557|136486
1626789300000|2021-07-20 13:55:00|1562.6|1562|1566.8|1566.2|1567.2|1566.8|1561.8|1561.2|151951
1626789600000|2021-07-20 14:00:00|1567|1566|1570.8|1570.4|1571.4|1571|1565.4|1565|139612
1626789900000|2021-07-20 14:05:00|1570.6|1570.2|1566.6|1566|1570.8|1570.2|1564.8|1564.2|149652
1626790200000|2021-07-20 14:10:00|1566.4|1565.8|1566.6|1566.2|1567.8|1567.6|1562.8|1562.4|95690
1626790500000|2021-07-20 14:15:00|1566.4|1566|1574|1573.2|1574.2|1573.4|1564.2|1563.6|216209
1626790800000|2021-07-20 14:20:00|1573.8|1573.4|1576|1575.6|1577|1576.8|1572.4|1572.2|191858
1626791100000|2021-07-20 14:25:00|1576.2|1575.8|1579.2|1578.8|1580.6|1580.2|1576|1575.4|250480
1626791400000|2021-07-20 14:30:00|1579.4|1579|1576.8|1576.6|1581.2|1580.8|1576|1575.6|124225
1626791700000|2021-07-20 14:35:00|1576.6|1576.2|1577|1576.4|1579.8|1579.4|1573.6|1573.2|112950
1626792000000|2021-07-20 14:40:00|1577.2|1576.6|1577|1576.4|1579.6|1579.2|1573.8|1573.2|106617
1626792300000|2021-07-20 14:45:00|1576.8|1576.2|1579.2|1578.8|1579.4|1579|1575|1574.6|84784
1626792600000|2021-07-20 14:50:00|1579.4|1579|1580.2|1579.6|1581.8|1581.6|1578.2|1577.6|107081
1626792900000|2021-07-20 14:55:00|1580|1579.4|1585|1584.8|1585.4|1585|1579.2|1579|93558
1626793200000|2021-07-20 15:00:00|1584.8|1584.6|1583.4|1583.2|1586|1585.6|1580.4|1580|101237
1626793500000|2021-07-20 15:05:00|1583.2|1583|1581.8|1581.4|1585|1584.8|1580.2|1580|104811
1626793800000|2021-07-20 15:10:00|1581.6|1581.6|1584.4|1584|1584.6|1584.2|1581.2|1580.8|92396
1626794100000|2021-07-20 15:15:00|1584.2|1583.8|1579|1578.6|1584.8|1584.6|1578.8|1578.4|149484
1626794400000|2021-07-20 15:20:00|1578.8|1578.4|1577.8|1577.4|1580.8|1580.4|1576.8|1576.4|75601
1626794700000|2021-07-20 15:25:00|1577.6|1577.2|1575|1574.4|1580|1579.8|1575|1574.4|137768
1626850800000|2021-07-21 07:00:00|1578.8|1577|1582|1580.8|1582.2|1581.2|1573.8|1573|239557
1626851100000|2021-07-21 07:05:00|1581.6|1580.6|1583.8|1583.2|1585.8|1585|1580|1579|83698
1626851400000|2021-07-21 07:10:00|1583.6|1583|1575.2|1574.2|1583.6|1583|1573.4|1573|78420
1626851700000|2021-07-21 07:15:00|1575.4|1574.4|1579.2|1578.4|1579.6|1578.6|1570.8|1570|101786
1626852000000|2021-07-21 07:20:00|1579|1578.2|1576.8|1576|1582.6|1581.8|1576|1575|104090
1626852300000|2021-07-21 07:25:00|1577|1576.2|1578.6|1578|1579.8|1579|1576.6|1576|42368
1626852600000|2021-07-21 07:30:00|1578.8|1578.2|1583.4|1582.6|1585|1584.4|1578.2|1577.4|66861
1626852900000|2021-07-21 07:35:00|1583.2|1582.4|1586.4|1585.8|1586.4|1585.8|1582.8|1582|73572
1626853200000|2021-07-21 07:40:00|1586.2|1585.6|1590.2|1589.4|1592|1591.6|1585.6|1585|60909
1626853500000|2021-07-21 07:45:00|1590|1589.2|1594.4|1593.8|1595.2|1594.8|1589.4|1589|113196
1626853800000|2021-07-21 07:50:00|1594.2|1594|1594|1593.4|1597|1596.6|1594|1593.2|73473
1626854100000|2021-07-21 07:55:00|1593.8|1593.2|1599|1598.2|1599.8|1599.4|1593.6|1593|124195
1626854400000|2021-07-21 08:00:00|1599.2|1598|1599.8|1599.2|1600.4|1600|1596|1595.6|150638
1626854700000|2021-07-21 08:05:00|1600.2|1599.4|1600.8|1600.4|1601|1600.8|1598.6|1598.2|112922
1626855000000|2021-07-21 08:10:00|1601|1600.6|1603.6|1603.4|1604.6|1604.2|1601|1600.6|105922
1626855300000|2021-07-21 08:15:00|1604|1603.2|1601.6|1601.2|1604.6|1604.2|1600.6|1600.2|45374
1626855600000|2021-07-21 08:20:00|1601.8|1601.4|1605.8|1605.4|1606.4|1606|1601|1600.6|102640
1626855900000|2021-07-21 08:25:00|1606|1605.6|1611.6|1611.2|1612.6|1612|1605.4|1605|150599
1626856200000|2021-07-21 08:30:00|1611.8|1611.4|1611.2|1610.8|1614.4|1613.8|1610.8|1610.2|118754
1626856500000|2021-07-21 08:35:00|1611.4|1611|1608|1607.4|1612.2|1611.6|1607.8|1607.2|91635
1626856800000|2021-07-21 08:40:00|1608.2|1607.6|1607.2|1606.8|1611|1610.4|1605.8|1605.4|173982
1626857100000|2021-07-21 08:45:00|1607.4|1607|1609.4|1609|1611|1610.6|1606.2|1606|123199
1626857400000|2021-07-21 08:50:00|1609.2|1609.2|1609.6|1609.2|1611.8|1611.4|1609.2|1609|48323
1626857700000|2021-07-21 08:55:00|1609.8|1609.4|1609.4|1608.8|1611|1610.6|1608.2|1607.8|58625
1626858000000|2021-07-21 09:00:00|1609.6|1609|1609.4|1609|1610.6|1610|1604.8|1604.4|94756
1626858300000|2021-07-21 09:05:00|1609.8|1609.2|1610.8|1610.6|1612.4|1612.2|1608.6|1608.2|62000
1626858600000|2021-07-21 09:10:00|1610.6|1610.4|1608.2|1608|1611.6|1611.2|1607|1606.6|65198
1626858900000|2021-07-21 09:15:00|1608.4|1608.2|1613|1612.6|1613.2|1612.8|1608.4|1608.2|43175
1626859200000|2021-07-21 09:20:00|1612.8|1612.4|1613.2|1612.6|1613.4|1613.2|1611.6|1611|66810
1626859500000|2021-07-21 09:25:00|1613|1612.8|1613.4|1613|1613.4|1613.2|1610.6|1610.4|73473
1626859800000|2021-07-21 09:30:00|1613.6|1613.2|1611.6|1611|1614.6|1614.4|1610.8|1610.2|133807
1626860100000|2021-07-21 09:35:00|1611.8|1611.2|1611.8|1611.4|1613|1612.6|1611|1610.4|56012
1626860400000|2021-07-21 09:40:00|1611.6|1611.2|1611.6|1611.2|1611.6|1611.2|1608.4|1607.8|23067
1626860700000|2021-07-21 09:45:00|1611.4|1611|1610.2|1609.6|1611.4|1611|1608.6|1608.4|22254
1626861000000|2021-07-21 09:50:00|1610|1609.8|1609.8|1609.4|1610.4|1610|1608.8|1608.2|11447
1626861300000|2021-07-21 09:55:00|1609.6|1609.2|1608.6|1608.4|1609.8|1609.4|1608|1607.6|43101
1626861600000|2021-07-21 10:00:00|1608.8|1608.6|1607.8|1607.4|1610|1609.8|1607|1606.6|15928
1626861900000|2021-07-21 10:05:00|1608|1607.6|1607.6|1607.2|1608.6|1608.4|1606.6|1606.2|16632
1626862200000|2021-07-21 10:10:00|1607.8|1607.4|1605.4|1604.8|1608.6|1608.2|1605|1604.6|31115
1626862500000|2021-07-21 10:15:00|1605.2|1604.6|1604.2|1603.6|1605.2|1604.8|1603|1602.6|41894
1626862800000|2021-07-21 10:20:00|1604.4|1603.8|1606.2|1605.8|1606.8|1606.4|1604.2|1603.6|26034
1626863100000|2021-07-21 10:25:00|1606|1605.6|1606|1605.4|1607.2|1607|1605.6|1605.4|50435
1626863400000|2021-07-21 10:30:00|1605.8|1605.6|1604.2|1603.8|1606.8|1606.6|1603.8|1603.4|31754
1626863700000|2021-07-21 10:35:00|1604.4|1604|1605.6|1605.2|1605.8|1605.4|1603.8|1603.2|29757
1626864000000|2021-07-21 10:40:00|1605.4|1605|1608.6|1608.2|1608.6|1608.4|1605.2|1605|45029
1626864300000|2021-07-21 10:45:00|1608.4|1608|1608.2|1607.8|1610|1609.6|1607.6|1607.2|35954
1626864600000|2021-07-21 10:50:00|1608|1607.6|1608|1607.4|1608.2|1607.8|1605.6|1605.2|34212
1626864900000|2021-07-21 10:55:00|1607.8|1607.6|1609.4|1609|1609.6|1609.4|1607.2|1606.6|21736
1626865200000|2021-07-21 11:00:00|1609|1608.8|1609.6|1609.2|1610|1609.6|1607|1606.6|34575
1626865500000|2021-07-21 11:05:00|1609.8|1609.4|1610.6|1610.4|1611.6|1611|1609.2|1608.8|34867
1626865800000|2021-07-21 11:10:00|1610.8|1610.2|1612.2|1612|1612.8|1612.4|1610.6|1610|33368
1626866100000|2021-07-21 11:15:00|1612|1611.8|1613.6|1613.2|1613.8|1613.4|1611.2|1610.6|35117
1626866400000|2021-07-21 11:20:00|1613.4|1613.4|1612|1611.6|1613.6|1613.4|1611.4|1611|23147
1626866700000|2021-07-21 11:25:00|1612.2|1612|1610|1609.6|1612.2|1612|1609|1608.4|36013
1626867000000|2021-07-21 11:30:00|1609.8|1609.4|1607.2|1607|1609.8|1609.4|1607.2|1607|34357
1626867300000|2021-07-21 11:35:00|1607.4|1606.8|1608.4|1608|1610|1609.6|1607.4|1606.8|37698
1626867600000|2021-07-21 11:40:00|1608.6|1608.2|1610.8|1610.4|1610.8|1610.4|1607.6|1607.2|42208
1626867900000|2021-07-21 11:45:00|1610.6|1610.2|1610.2|1609.8|1611.6|1611.2|1608.4|1607.8|67961
1626868200000|2021-07-21 11:50:00|1610.4|1610|1607.6|1607|1610.4|1610.2|1606.2|1605.8|78702
1626868500000|2021-07-21 11:55:00|1607.8|1607.2|1609|1608.6|1609.6|1609.2|1607|1606.6|24778
1626868800000|2021-07-21 12:00:00|1609.2|1608.8|1607.4|1607|1610.4|1610|1607|1606.6|43865
1626869100000|2021-07-21 12:05:00|1607.6|1607.2|1610.2|1609.6|1610.2|1609.8|1607.4|1607.2|39766
1626869400000|2021-07-21 12:10:00|1610|1609.4|1608.4|1608|1610.2|1609.6|1606.8|1606.4|28773
1626869700000|2021-07-21 12:15:00|1608.6|1608.2|1612.4|1612.2|1612.8|1612.4|1608.4|1608.2|35460
1626870000000|2021-07-21 12:20:00|1612.2|1612|1614.6|1614.2|1614.8|1614.6|1612|1611.8|60478
1626870300000|2021-07-21 12:25:00|1614.8|1614.4|1614.8|1614.4|1616|1615.6|1614.2|1614|46149
1626870600000|2021-07-21 12:30:00|1615|1614.6|1613.6|1613.4|1615.2|1615|1613|1612.6|37297
1626870900000|2021-07-21 12:35:00|1613.8|1613.6|1612.6|1612|1614.4|1614|1611.8|1611.4|21543
1626871200000|2021-07-21 12:40:00|1612.4|1611.8|1612.6|1612.2|1615|1614.8|1611.6|1611.4|47132
1626871500000|2021-07-21 12:45:00|1612.8|1612.4|1613|1612.6|1613.6|1612.8|1609.8|1609.2|55053
1626871800000|2021-07-21 12:50:00|1613.2|1612.8|1616|1615.6|1616|1615.8|1613|1612.4|34654
1626872100000|2021-07-21 12:55:00|1615.8|1615.4|1616|1615.6|1616.6|1616.2|1615|1614.6|52310
1626872400000|2021-07-21 13:00:00|1616.2|1616|1616.8|1616.4|1618|1617.8|1615.6|1615.2|28211
1626872700000|2021-07-21 13:05:00|1617|1616.6|1615.6|1615.4|1617.4|1617|1615.2|1614.8|35423
1626873000000|2021-07-21 13:10:00|1615.8|1615.2|1617.8|1617.4|1618|1617.8|1615.6|1615.2|32346
1626873300000|2021-07-21 13:15:00|1617.6|1617.6|1620.4|1620|1620.6|1620.4|1617.6|1617.4|61696
1626873600000|2021-07-21 13:20:00|1620.2|1619.8|1620.6|1620.2|1622|1621.8|1619.8|1619.4|51073
1626873900000|2021-07-21 13:25:00|1620.4|1620.4|1616.4|1616|1622|1621.6|1615.4|1615.2|94890
1626874200000|2021-07-21 13:30:00|1616.6|1616.2|1623.6|1623|1624.8|1624.4|1616.4|1616|170973
1626874500000|2021-07-21 13:35:00|1623.8|1623.2|1622.4|1621.8|1627.8|1627.4|1621.6|1620.8|163295
1626874800000|2021-07-21 13:40:00|1622.2|1622|1621.2|1620.6|1624.6|1624|1619.8|1619.2|69961
1626875100000|2021-07-21 13:45:00|1621.4|1620.8|1628|1627.4|1628.6|1628|1621|1620.4|104416
1626875400000|2021-07-21 13:50:00|1628.2|1627.6|1634.2|1633.8|1636|1635.6|1628.2|1627.6|203791
1626875700000|2021-07-21 13:55:00|1634.4|1634|1630.6|1630.2|1635.8|1635.4|1629.6|1629|231509
1626876000000|2021-07-21 14:00:00|1630.8|1630.4|1632.8|1632.2|1637|1636.8|1630.2|1630|216052
1626876300000|2021-07-21 14:05:00|1633|1632.4|1632.2|1631.4|1636.4|1635.8|1631|1630.6|153260
1626876600000|2021-07-21 14:10:00|1632.4|1631.6|1633|1632.8|1633.8|1633.4|1627.8|1627.2|93728
1626876900000|2021-07-21 14:15:00|1633.2|1633|1627.2|1626.8|1633.8|1633.6|1626|1625.4|210232
1626877200000|2021-07-21 14:20:00|1627.6|1627|1627|1626.4|1630.8|1630.2|1625|1624.6|113979
1626877500000|2021-07-21 14:25:00|1627.2|1626.6|1620.4|1619.8|1629|1628.6|1620|1619.2|130916
1626877800000|2021-07-21 14:30:00|1620.2|1619.6|1620|1619.6|1622|1621.4|1616.6|1616|286749
1626878100000|2021-07-21 14:35:00|1619.8|1619.4|1626.4|1626|1627|1626.6|1619.8|1619.2|121735
1626878400000|2021-07-21 14:40:00|1626.6|1625.8|1627.2|1626.6|1628.4|1628|1624.4|1624|145010
1626878700000|2021-07-21 14:45:00|1627.4|1626.8|1623.8|1623.2|1628.4|1627.8|1621.8|1621.4|159979
1626879000000|2021-07-21 14:50:00|1624|1623.4|1622.6|1622|1627.4|1627|1622.4|1621.8|264317
1626879300000|2021-07-21 14:55:00|1622.4|1622.2|1625.4|1625|1629|1628.6|1622.4|1622|100035
1626879600000|2021-07-21 15:00:00|1625.6|1625.2|1628.4|1628|1629.4|1629|1625.6|1625|169188
1626879900000|2021-07-21 15:05:00|1628.6|1628.2|1626.6|1626.2|1630.8|1630.4|1626.4|1626|135151
1626880200000|2021-07-21 15:10:00|1626.8|1626.4|1628.2|1627.8|1629.2|1628.8|1626.2|1626|131172
1626880500000|2021-07-21 15:15:00|1628.4|1628|1630|1629.6|1630.4|1630|1627.8|1627.6|106477
1626880800000|2021-07-21 15:20:00|1629.8|1629.4|1626.4|1626|1630.4|1630.2|1626|1625.4|164281
1626881100000|2021-07-21 15:25:00|1626.2|1626.2|1629.2|1628.6|1629.8|1629.4|1626.2|1626|136007
1626937200000|2021-07-22 07:00:00|1630.6|1630|1631.8|1631|1638.4|1637.4|1630.6|1630|239412
1626937500000|2021-07-22 07:05:00|1632|1631.2|1637.8|1636.8|1638|1637.2|1631.4|1631.2|71194
1626937800000|2021-07-22 07:10:00|1637.6|1636.4|1637|1636.4|1639|1638.4|1634|1633.2|77891
1626938100000|2021-07-22 07:15:00|1636.8|1636.2|1632|1631.2|1639.6|1639|1632|1631|82244
1626938400000|2021-07-22 07:20:00|1632.2|1631.4|1633.6|1633.2|1636.2|1635.6|1631.6|1631|94282
1626938700000|2021-07-22 07:25:00|1634|1633|1627.8|1626.8|1634.6|1634|1626|1625.4|67751
1626939000000|2021-07-22 07:30:00|1627.6|1627|1624|1623|1628.8|1628.2|1623|1622.4|114218
1626939300000|2021-07-22 07:35:00|1623.6|1623.2|1625.6|1625|1627.4|1626.6|1623.2|1622.4|114294
1626939600000|2021-07-22 07:40:00|1625.8|1624.8|1625.4|1624.6|1628|1627.2|1624.6|1624|33326
1626939900000|2021-07-22 07:45:00|1625.8|1624.8|1627.6|1627|1627.8|1627.4|1625|1624.8|24175
1626940200000|2021-07-22 07:50:00|1627.4|1626.8|1626|1625.2|1628.2|1627.8|1624.8|1624.2|26720
1626940500000|2021-07-22 07:55:00|1625.8|1625.4|1624.8|1624.2|1626|1625.4|1623.2|1623|26812
1626940800000|2021-07-22 08:00:00|1624.6|1624|1623.6|1623.2|1625|1624.6|1621|1620.6|46551
1626941100000|2021-07-22 08:05:00|1623.8|1623.4|1628.4|1627.6|1628.6|1628.2|1623|1622.8|35346
1626941400000|2021-07-22 08:10:00|1628.2|1627.4|1630.4|1630|1631.4|1630.8|1627.6|1627|38479
1626941700000|2021-07-22 08:15:00|1630.2|1629.8|1633|1632.4|1633|1632.8|1629|1628.6|47545
1626942000000|2021-07-22 08:20:00|1633.2|1632.6|1634|1633.6|1635|1634.6|1632.4|1632|29098
1626942300000|2021-07-22 08:25:00|1633.8|1633.4|1636.8|1636.6|1637.6|1637.2|1633.4|1632.8|47968
1626942600000|2021-07-22 08:30:00|1637|1636.4|1638.4|1638|1638.4|1638.2|1635.6|1634.8|60974
1626942900000|2021-07-22 08:35:00|1638.6|1638.2|1637.8|1637.2|1640.8|1640.4|1637.8|1637.2|88461
1626943200000|2021-07-22 08:40:00|1637.6|1637.4|1637|1636.8|1639|1638.6|1635.6|1635.2|24413
1626943500000|2021-07-22 08:45:00|1637.2|1636.6|1637.2|1636.8|1639|1638.6|1635.6|1635.2|37757
1626943800000|2021-07-22 08:50:00|1637.4|1637|1634.6|1634.4|1637.6|1637.2|1633.4|1633|34697
1626944100000|2021-07-22 08:55:00|1634.8|1634.2|1637.8|1637.6|1638.8|1638.2|1633.8|1633.6|47767
1626944400000|2021-07-22 09:00:00|1638|1637.8|1635.6|1635.2|1638.6|1638.2|1635.6|1635|32531
1626944700000|2021-07-22 09:05:00|1635.4|1635|1636|1635.6|1637.4|1637|1635|1634.6|17570
1626945000000|2021-07-22 09:10:00|1636.2|1635.4|1635.2|1634.8|1636.2|1636|1634|1633.8|13843
1626945300000|2021-07-22 09:15:00|1635|1635|1639|1638.6|1639|1638.6|1635|1634.8|49913
1626945600000|2021-07-22 09:20:00|1638.8|1638.8|1638|1637.6|1639.6|1639.2|1638|1637.6|62768
1626945900000|2021-07-22 09:25:00|1637.8|1637.4|1636.6|1636.2|1637.8|1637.4|1635.2|1635|27120
1626946200000|2021-07-22 09:30:00|1636.4|1636|1636.2|1635.6|1637|1636.8|1634.8|1634.6|33667
1626946500000|2021-07-22 09:35:00|1636|1635.4|1638|1637.4|1638.8|1638.4|1635.8|1635.4|36432
1626946800000|2021-07-22 09:40:00|1637.8|1637.6|1636.4|1636|1638|1637.6|1636|1635.8|39692
1626947100000|2021-07-22 09:45:00|1636.2|1635.8|1636.2|1635.8|1637.2|1636.8|1635.6|1635.2|38524
1626947400000|2021-07-22 09:50:00|1636|1635.6|1636.2|1635.8|1637.2|1636.8|1635.4|1635|42077
1626947700000|2021-07-22 09:55:00|1636.4|1636|1635.8|1635.6|1637.8|1637.6|1635.6|1635.2|50642
1626948000000|2021-07-22 10:00:00|1635.6|1635.4|1637.2|1636.6|1637.2|1637|1635.2|1634.8|24193
1626948300000|2021-07-22 10:05:00|1637|1636.8|1636.4|1636|1637.4|1637|1635|1634.6|15650
1626948600000|2021-07-22 10:10:00|1636.6|1636.2|1638|1637.4|1638.2|1637.6|1635.2|1634.8|22337
1626948900000|2021-07-22 10:15:00|1637.8|1637.6|1635.6|1635.4|1637.8|1637.6|1635.2|1634.8|26718
1626949200000|2021-07-22 10:20:00|1635.4|1635.2|1633.2|1632.8|1635.6|1635.2|1633|1632.6|18311
1626949500000|2021-07-22 10:25:00|1633|1632.6|1632.8|1632.4|1634.4|1634.2|1632.6|1632.2|19949
1626949800000|2021-07-22 10:30:00|1632.6|1632.6|1632.8|1632.2|1633.8|1633.6|1632.2|1632|10248
1626950100000|2021-07-22 10:35:00|1632.6|1632|1632.6|1632.4|1634|1633.6|1632|1631.6|29145
1626950400000|2021-07-22 10:40:00|1632.4|1632.2|1635.4|1635|1635.6|1635.4|1632.2|1631.8|19648
1626950700000|2021-07-22 10:45:00|1635.6|1635.2|1638|1637.6|1638|1637.6|1635|1634.8|13758
1626951000000|2021-07-22 10:50:00|1637.8|1637.4|1637.8|1637.4|1638.6|1638.2|1637|1636.6|9448
1626951300000|2021-07-22 10:55:00|1637.6|1637.2|1634.8|1634.2|1637.8|1637.2|1634.4|1634|10376
1626951600000|2021-07-22 11:00:00|1635|1634.4|1634.4|1634|1635|1634.8|1633|1632.8|21111
1626951900000|2021-07-22 11:05:00|1634.2|1633.8|1632.4|1632|1634.2|1633.8|1631.8|1631.4|20423
1626952200000|2021-07-22 11:10:00|1632.2|1631.8|1630.2|1629.6|1632.2|1631.8|1629|1628.6|20239
1626952500000|2021-07-22 11:15:00|1630|1629.8|1628.8|1628.4|1630.8|1630.6|1628.4|1628|51922
1626952800000|2021-07-22 11:20:00|1629|1628.6|1628.6|1628|1629.6|1629.2|1627.8|1627.4|55520
1626953100000|2021-07-22 11:25:00|1628.4|1627.8|1627.8|1627.6|1629|1628.6|1626.2|1625.8|31429
1626953400000|2021-07-22 11:30:00|1627.6|1627.4|1629.4|1629.2|1629.4|1629.2|1627.2|1626.8|18047
1626953700000|2021-07-22 11:35:00|1629.6|1629.4|1629.4|1629|1630.2|1630|1627.8|1627.4|24069
1626954000000|2021-07-22 11:40:00|1629.6|1629.2|1626.6|1625.8|1630.4|1630|1626.6|1625.6|39217
1626954300000|2021-07-22 11:45:00|1626.4|1625|1627.6|1627.2|1629.6|1629|1626.2|1625|33903
1626954600000|2021-07-22 11:50:00|1627.4|1627|1629.4|1629|1630.6|1630.2|1627.2|1626.8|31283
1626954900000|2021-07-22 11:55:00|1629.6|1629.2|1633.4|1633|1634|1633.4|1629.6|1629.2|57595
1626955200000|2021-07-22 12:00:00|1633.6|1632.8|1630.8|1630.4|1633.6|1633|1630.2|1630|40682
1626955500000|2021-07-22 12:05:00|1630.6|1630.2|1629.2|1628.8|1631.2|1630.8|1628.8|1628.4|73072
1626955800000|2021-07-22 12:10:00|1629.4|1629|1631.6|1631|1632|1631.6|1629.2|1629|12087
1626956100000|2021-07-22 12:15:00|1631.8|1631.2|1633.2|1632.8|1633.6|1633.2|1631.2|1630.6|31366
1626956400000|2021-07-22 12:20:00|1633.4|1633|1634.2|1633.8|1635|1634.4|1633.2|1633|18266
1626956700000|2021-07-22 12:25:00|1634.4|1634|1632.8|1632.2|1634.4|1634.2|1632.4|1632|11375
1626957000000|2021-07-22 12:30:00|1633|1632.4|1630|1629.6|1633|1632.6|1628.2|1627.6|21798
1626957300000|2021-07-22 12:35:00|1630.2|1629.8|1625|1624.6|1630.4|1630|1624.8|1624.6|55069
1626957600000|2021-07-22 12:40:00|1625.2|1624.8|1627|1626.4|1627.2|1626.8|1625.2|1624.8|29275
1626957900000|2021-07-22 12:45:00|1626.8|1626.6|1625.4|1625.2|1627.8|1627.4|1625|1624.6|31861
1626958200000|2021-07-22 12:50:00|1625.2|1625|1621.8|1621.4|1625.4|1625.2|1621.2|1620.8|50369
1626958500000|2021-07-22 12:55:00|1622|1621.6|1624|1623.6|1625|1624.4|1621.6|1621|37743
1626958800000|2021-07-22 13:00:00|1623.8|1623.4|1622.8|1622.4|1624|1623.8|1621.6|1621.2|52129
1626959100000|2021-07-22 13:05:00|1622.6|1622.2|1622.2|1621.6|1624.6|1624.2|1622|1621.6|75258
1626959400000|2021-07-22 13:10:00|1622|1621.4|1624|1623.6|1624.8|1624.4|1621.4|1621|37438
1626959700000|2021-07-22 13:15:00|1623.8|1623.4|1627|1626.6|1627.2|1626.6|1623.4|1623|134068
1626960000000|2021-07-22 13:20:00|1626.8|1626.8|1627.2|1626.8|1628.2|1627.6|1625.8|1625.4|39574
1626960300000|2021-07-22 13:25:00|1627|1626.6|1625.6|1625|1629|1628.6|1625.6|1625|59045
1626960600000|2021-07-22 13:30:00|1625.4|1625.2|1613|1612.6|1625.8|1625.6|1612.2|1612|337792
1626960900000|2021-07-22 13:35:00|1612.8|1612.2|1617.2|1616.8|1617.8|1617|1608.6|1608|180611
1626961200000|2021-07-22 13:40:00|1617.4|1616.6|1621.4|1620.6|1622.6|1621.8|1613.4|1613|103863
1626961500000|2021-07-22 13:45:00|1621.2|1620.2|1614.2|1613.8|1623.8|1623.2|1613.8|1613.2|101265
1626961800000|2021-07-22 13:50:00|1614.4|1614|1616|1615.2|1618.8|1618|1611|1610.2|73869
1626962100000|2021-07-22 13:55:00|1615.8|1615|1615.4|1615|1616|1615|1609.8|1609.2|110144
1626962400000|2021-07-22 14:00:00|1615.6|1615.2|1611.4|1610.6|1616.4|1615.2|1610.4|1610|74802
1626962700000|2021-07-22 14:05:00|1611.2|1610.4|1616.2|1615.6|1616.4|1615.8|1609|1608.2|141487
1626963000000|2021-07-22 14:10:00|1616.4|1615.8|1619.6|1619|1621.8|1621.2|1616|1615.4|67073
1626963300000|2021-07-22 14:15:00|1619.4|1618.8|1618.6|1617.8|1621.2|1620.6|1617.4|1617|50079
1626963600000|2021-07-22 14:20:00|1618.4|1617.6|1612.6|1612|1618.6|1618.2|1612.2|1611.6|131399
1626963900000|2021-07-22 14:25:00|1612.8|1612.2|1614|1613.4|1616|1615.4|1612.4|1611.8|117744
1626964200000|2021-07-22 14:30:00|1613.8|1613.2|1612.2|1611.6|1615.2|1614.8|1610.8|1610.4|96806
1626964500000|2021-07-22 14:35:00|1612|1611.4|1613.2|1612.6|1613.6|1613.2|1610.6|1610.2|84696
1626964800000|2021-07-22 14:40:00|1613.4|1612.8|1612.2|1611.8|1614.6|1614.2|1611.4|1611.2|72627
1626965100000|2021-07-22 14:45:00|1612|1611.6|1607.2|1606.6|1612.4|1611.8|1606.6|1606|191919
1626965400000|2021-07-22 14:50:00|1607.4|1606.8|1608|1607.4|1608.4|1608.2|1605.4|1605.2|125829
1626965700000|2021-07-22 14:55:00|1607.8|1607.2|1606.4|1606.2|1608|1607.8|1605.8|1605.4|65659
1626966000000|2021-07-22 15:00:00|1606.6|1606.4|1606.8|1606.4|1608.8|1608.2|1605.8|1605.4|74215
1626966300000|2021-07-22 15:05:00|1607|1606.6|1608.6|1608.2|1609.8|1609.4|1605.2|1605|152653
1626966600000|2021-07-22 15:10:00|1609|1608.4|1610.4|1610|1610.6|1610.4|1607.8|1607.4|74554
1626966900000|2021-07-22 15:15:00|1610.2|1610.2|1610.8|1610.4|1611.6|1611.2|1607.4|1607.2|105418
1626967200000|2021-07-22 15:20:00|1611|1610.6|1610.6|1610.2|1611.6|1611.2|1608.8|1608.6|118402
1626967500000|2021-07-22 15:25:00|1610.4|1610|1611|1610.4|1611.6|1611.2|1609|1608.8|61238
1627023600000|2021-07-23 07:00:00|1620|1618|1625.8|1624.8|1626.4|1625.6|1617.8|1617.4|118572
1627023900000|2021-07-23 07:05:00|1626|1625|1635|1634.2|1635|1634.2|1625.6|1624.8|135389
1627024200000|2021-07-23 07:10:00|1635.4|1634.4|1629.2|1628.6|1636.8|1635.8|1629.2|1628.6|124116
1627024500000|2021-07-23 07:15:00|1629.6|1628.8|1628.8|1628|1633|1632.2|1627|1626.6|57538
1627024800000|2021-07-23 07:20:00|1629|1628.2|1634.8|1634|1635|1634.4|1628.4|1627.8|32895
1627025100000|2021-07-23 07:25:00|1634.6|1633.6|1631.6|1630.8|1634.6|1634|1631.6|1630.8|46351
1627025400000|2021-07-23 07:30:00|1631.8|1631|1627|1626.4|1635|1634.2|1627|1626.2|53006
1627025700000|2021-07-23 07:35:00|1626.8|1626.2|1623.8|1623.2|1628|1627.4|1621.2|1620.4|48799
1627026000000|2021-07-23 07:40:00|1624|1623.4|1623.4|1622.8|1625.8|1625|1621.8|1621|23258
1627026300000|2021-07-23 07:45:00|1623.6|1622.6|1621|1620.4|1625.2|1624.8|1621|1620.2|22654
1627026600000|2021-07-23 07:50:00|1620.8|1620.2|1620.6|1619.8|1621.6|1621|1617.6|1617.2|69762
1627026900000|2021-07-23 07:55:00|1620.8|1620|1620.8|1620.4|1621.4|1620.8|1619.2|1618.8|15897
1627027200000|2021-07-23 08:00:00|1620.6|1620.2|1624.2|1623.6|1624.4|1623.6|1619|1618.4|31109
1627027500000|2021-07-23 08:05:00|1624.4|1623.8|1626.4|1626|1626.6|1626|1623|1622.4|31830
1627027800000|2021-07-23 08:10:00|1626.2|1625.8|1625.6|1625.2|1628|1627.8|1625.6|1624.8|21890
1627028100000|2021-07-23 08:15:00|1625.2|1625|1626|1625.6|1626.6|1626.2|1624.6|1624|13830
1627028400000|2021-07-23 08:20:00|1626.2|1625.8|1625.2|1624.8|1627.4|1627|1624.8|1624.4|28410
1627028700000|2021-07-23 08:25:00|1625|1624.6|1624.4|1624.2|1625.2|1625|1622.8|1622.6|27571
1627029000000|2021-07-23 08:30:00|1624.2|1624|1625.2|1624.6|1625.4|1625.2|1623.4|1623|23594
1627029300000|2021-07-23 08:35:00|1625.4|1624.8|1626.8|1626.4|1628|1627.4|1624.6|1624.2|16785
1627029600000|2021-07-23 08:40:00|1626.6|1626.2|1627.2|1626.8|1627.8|1627.4|1625.8|1625.4|16603
1627029900000|2021-07-23 08:45:00|1627|1626.6|1627.6|1627.2|1629.4|1629.2|1626.6|1626.4|36712
1627030200000|2021-07-23 08:50:00|1627.4|1627.4|1626.8|1626.2|1628.6|1628.2|1626.6|1626.2|24311
1627030500000|2021-07-23 08:55:00|1627|1626.4|1625.6|1625.2|1627.4|1627|1624.8|1624.4|23331
1627030800000|2021-07-23 09:00:00|1625.4|1625|1624.8|1624.4|1625.6|1625.2|1622.8|1622.6|29933
1627031100000|2021-07-23 09:05:00|1624.6|1624.2|1625.4|1625|1625.6|1625|1623.8|1623.6|25680
1627031400000|2021-07-23 09:10:00|1625.6|1625.2|1626.6|1626.2|1627.6|1627.2|1625.2|1625|37556
1627031700000|2021-07-23 09:15:00|1626.8|1626.4|1627.2|1626.8|1628.6|1628.4|1626.4|1626|27918
1627032000000|2021-07-23 09:20:00|1627.4|1627|1627|1626.6|1628.6|1628.2|1625.8|1625.6|25402
1627032300000|2021-07-23 09:25:00|1627.2|1626.8|1627.6|1627|1627.6|1627.4|1626|1625.6|41198
1627032600000|2021-07-23 09:30:00|1627.4|1626.8|1628.4|1628|1628.4|1628.2|1625.8|1625.2|73734
1627032900000|2021-07-23 09:35:00|1628.2|1627.8|1627.6|1627|1629.8|1629.4|1627.2|1626.8|66712
1627033200000|2021-07-23 09:40:00|1627.4|1626.8|1625.4|1625|1627.6|1627.2|1625|1624.8|45794
1627033500000|2021-07-23 09:45:00|1625.2|1624.8|1626.6|1626.4|1626.8|1626.4|1624.8|1624.6|76692
1627033800000|2021-07-23 09:50:00|1626.8|1626.6|1624.4|1624|1628|1627.6|1624.2|1624|33824
1627034100000|2021-07-23 09:55:00|1624.6|1624.2|1624|1623.6|1626|1625.8|1624|1623.6|29117
1627034400000|2021-07-23 10:00:00|1623.8|1623.4|1623.2|1622.8|1624.6|1624.2|1622.4|1622|46683
1627034700000|2021-07-23 10:05:00|1623|1622.6|1621.4|1621.2|1623.6|1623.2|1621.4|1621|20671
1627035000000|2021-07-23 10:10:00|1621.6|1621.4|1624.2|1623.8|1624.2|1623.8|1621.4|1621.2|37019
1627035300000|2021-07-23 10:15:00|1624|1624|1623.8|1623.4|1624.8|1624.4|1623.2|1623|13911
1627035600000|2021-07-23 10:20:00|1623.6|1623.2|1624.2|1623.8|1624.6|1624.4|1623.4|1623|11406
1627035900000|2021-07-23 10:25:00|1624.4|1624|1624.6|1624.2|1625.4|1625|1624|1623.8|114225
1627036200000|2021-07-23 10:30:00|1624.4|1624.4|1625.4|1625|1626.2|1626|1624.2|1624|33380
1627036500000|2021-07-23 10:35:00|1625.2|1624.8|1625|1624.4|1625.8|1625.6|1624.6|1624.4|6419
1627036800000|2021-07-23 10:40:00|1624.8|1624.6|1624.6|1624.2|1625|1624.8|1623.6|1623.2|7404
1627037100000|2021-07-23 10:45:00|1624.2|1624|1623.6|1623.2|1624.2|1624|1622.4|1622|18445
1627037400000|2021-07-23 10:50:00|1623.8|1623.4|1623.8|1623.4|1624.2|1624|1623.2|1622.8|6267
1627037700000|2021-07-23 10:55:00|1623.6|1623.2|1624.6|1624.4|1624.8|1624.4|1623.4|1623.2|19606
1627038000000|2021-07-23 11:00:00|1624.4|1624.2|1623|1622.4|1624.6|1624.2|1622.4|1622|16655
1627038300000|2021-07-23 11:05:00|1622.8|1622.6|1622.4|1622|1622.8|1622.8|1620.8|1620.6|21235
1627038600000|2021-07-23 11:10:00|1622.6|1621.8|1621|1620.8|1622.6|1622.2|1620.4|1620.2|11568
1627038900000|2021-07-23 11:15:00|1621.2|1621|1622|1621.6|1622.2|1622|1620.6|1620.2|13204
1627039200000|2021-07-23 11:20:00|1621.8|1621.4|1621|1620.6|1622.6|1622|1620.6|1620.4|25997
1627039500000|2021-07-23 11:25:00|1620.8|1620.8|1621.4|1621|1621.6|1621.4|1620.6|1620.4|15004
1627039800000|2021-07-23 11:30:00|1621.2|1620.8|1623|1622.6|1623.6|1623.2|1621|1620.8|18936
1627040100000|2021-07-23 11:35:00|1623.2|1622.8|1624|1623.8|1624.4|1624|1623|1622.8|59829
1627040400000|2021-07-23 11:40:00|1624.2|1624|1623.4|1623|1624.6|1624.2|1623|1622.6|62400
1627040700000|2021-07-23 11:45:00|1623.6|1623.2|1622.4|1621.8|1623.8|1623.4|1621.8|1621.4|94497
1627041000000|2021-07-23 11:50:00|1622.2|1622|1623.2|1622.8|1623.4|1623.2|1622|1621.6|13087
1627041300000|2021-07-23 11:55:00|1623|1622.6|1622.6|1622.2|1623.6|1623.4|1622.2|1622|18364
1627041600000|2021-07-23 12:00:00|1622.4|1622|1624.8|1624.4|1624.8|1624.6|1621.6|1621.4|35988
1627041900000|2021-07-23 12:05:00|1624.4|1624.2|1625|1624.6|1625.8|1625.4|1623.8|1623.6|26876
1627042200000|2021-07-23 12:10:00|1624.8|1624.8|1623.4|1623|1625.2|1625|1623.2|1622.8|12244
1627042500000|2021-07-23 12:15:00|1623.6|1623.2|1624|1623.8|1624.2|1623.8|1622.6|1622.4|11899
1627042800000|2021-07-23 12:20:00|1623.8|1623.6|1626.2|1625.8|1626.4|1626|1623.8|1623.6|29247
1627043100000|2021-07-23 12:25:00|1626.4|1626|1626|1625.6|1626.8|1626.4|1625.8|1625.6|14134
1627043400000|2021-07-23 12:30:00|1625.8|1625.8|1625|1624.8|1626|1625.8|1624.6|1624.2|10844
1627043700000|2021-07-23 12:35:00|1624.8|1624.6|1623.8|1623.6|1625|1624.6|1623.4|1623|12897
1627044000000|2021-07-23 12:40:00|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1622.6|1622.4|19491
1627044300000|2021-07-23 12:45:00|1623.6|1623.4|1625|1624.4|1625|1624.8|1623.2|1622.8|33412
1627044600000|2021-07-23 12:50:00|1624.8|1624.6|1624.6|1624.2|1625.8|1625.4|1624.4|1623.8|21580
1627044900000|2021-07-23 12:55:00|1624.8|1624.4|1624.4|1624|1625.8|1625.6|1623.6|1623.2|62341
1627045200000|2021-07-23 13:00:00|1624.2|1624.2|1624.2|1623.6|1624.8|1624.6|1623.6|1623.4|27267
1627045500000|2021-07-23 13:05:00|1624|1623.4|1622.6|1622.2|1625|1624.8|1621.6|1621.4|45773
1627045800000|2021-07-23 13:10:00|1622.8|1622.4|1624.8|1624.4|1625.2|1625|1622.6|1622.4|26084
1627046100000|2021-07-23 13:15:00|1625|1624.8|1624.4|1624|1625|1624.8|1623.4|1623.2|37853
1627046400000|2021-07-23 13:20:00|1624.6|1624.2|1625|1624.6|1625.4|1625|1624|1623.8|25043
1627046700000|2021-07-23 13:25:00|1625.2|1624.8|1624.2|1623.8|1625.4|1625.2|1624|1623.8|24701
1627047000000|2021-07-23 13:30:00|1623.8|1623.6|1627.6|1627.2|1627.8|1627.6|1620.2|1620|282822
1627047300000|2021-07-23 13:35:00|1627.8|1627.4|1623.6|1623|1629.6|1629.2|1621.2|1620.6|159300
1627047600000|2021-07-23 13:40:00|1623.4|1622.8|1625.4|1625.2|1625.6|1625.2|1619.8|1619.2|128456
1627047900000|2021-07-23 13:45:00|1625.2|1625|1616.4|1616|1625.2|1625|1616.2|1615.8|110435
1627048200000|2021-07-23 13:50:00|1616.2|1616.2|1611.2|1611|1616.8|1616.4|1610|1609.6|249239
1627048500000|2021-07-23 13:55:00|1611.4|1611.2|1607.8|1607.6|1613|1612.6|1607|1606.6|129019
1627048800000|2021-07-23 14:00:00|1607.6|1607.4|1610.4|1610|1613|1612.6|1607|1606.6|125739
1627049100000|2021-07-23 14:05:00|1610.2|1609.8|1612|1611.4|1612.4|1612|1608|1607.6|127566
1627049400000|2021-07-23 14:10:00|1611.8|1611.6|1607.6|1607.2|1613.2|1612.6|1606.8|1606.6|71450
1627049700000|2021-07-23 14:15:00|1607.8|1607|1605.6|1605|1608.8|1608.6|1604.2|1604|147677
1627050000000|2021-07-23 14:20:00|1605.4|1604.8|1608|1607.6|1608.2|1607.8|1603.6|1603|85444
1627050300000|2021-07-23 14:25:00|1607.8|1607.4|1611|1610.8|1611|1610.8|1607|1606.8|73412
1627050600000|2021-07-23 14:30:00|1610.8|1610.6|1609.8|1609.4|1611|1610.8|1607.2|1606.8|111157
1627050900000|2021-07-23 14:35:00|1610|1609.2|1609.6|1609.2|1612.4|1612|1609.2|1608.8|66734
1627051200000|2021-07-23 14:40:00|1609.8|1609.4|1612.6|1612.2|1613.6|1613.4|1609.6|1609.2|71563
1627051500000|2021-07-23 14:45:00|1612.8|1612.4|1612.8|1612.6|1613.8|1613.4|1611|1610.6|63884
1627051800000|2021-07-23 14:50:00|1612.6|1612.4|1611.2|1611|1614.8|1614.6|1610|1609.8|76200
1627052100000|2021-07-23 14:55:00|1611.4|1611.2|1611.8|1611.4|1613.6|1613.2|1611.4|1610.8|68885
1627052400000|2021-07-23 15:00:00|1612|1611.6|1611.6|1611.2|1614|1613.8|1610.8|1610.4|71996
1627052700000|2021-07-23 15:05:00|1611.8|1611.4|1612.6|1612.2|1614|1613.6|1611.4|1611|88544
1627053000000|2021-07-23 15:10:00|1612.4|1612.4|1610.4|1610|1613|1612.6|1609.4|1609|147178
1627053300000|2021-07-23 15:15:00|1610.6|1610.2|1609.6|1609.2|1611.8|1611.6|1609.6|1609.2|152979
1627053600000|2021-07-23 15:20:00|1609.8|1609.4|1609.8|1609.6|1611.2|1611|1609.4|1609.2|112230
1627053900000|2021-07-23 15:25:00|1610|1609.8|1614|1613.6|1614.2|1613.6|1609.6|1609.2|100603
1627282800000|2021-07-26 07:00:00|1603.6|1600|1600.4|1599.8|1603.6|1601.6|1595.4|1595|257638
1627283100000|2021-07-26 07:05:00|1600.2|1599.4|1606.6|1605.8|1607|1606.2|1599.6|1599|70990
1627283400000|2021-07-26 07:10:00|1606.4|1605.4|1602|1601.2|1606.4|1605.4|1601.4|1601|62331
1627283700000|2021-07-26 07:15:00|1601.8|1601.4|1602.2|1601.4|1604|1603.6|1599|1598.2|44799
1627284000000|2021-07-26 07:20:00|1602|1601.2|1598.2|1597.4|1602.2|1601.6|1596.8|1596|79818
1627284300000|2021-07-26 07:25:00|1598|1597.2|1595.6|1595|1599.4|1598.8|1595.2|1594.4|98117
1627284600000|2021-07-26 07:30:00|1595.4|1595.2|1599|1598.2|1599.6|1598.8|1595.4|1595|43497
1627284900000|2021-07-26 07:35:00|1599.2|1598.6|1600.8|1600.4|1601|1600.6|1597.4|1597|28333
1627285200000|2021-07-26 07:40:00|1600.6|1600.2|1597.8|1597.2|1601|1600.4|1596|1595.4|33982
1627285500000|2021-07-26 07:45:00|1597.6|1597|1599.8|1599.4|1599.8|1599.4|1596.6|1596|48915
1627285800000|2021-07-26 07:50:00|1600|1599.6|1602|1601.6|1602.6|1602.2|1599.8|1599.6|27252
1627286100000|2021-07-26 07:55:00|1601.8|1601.4|1602|1601.6|1604.6|1604|1601.8|1601.4|26416
1627286400000|2021-07-26 08:00:00|1601.8|1601.4|1597|1596.6|1602.8|1602.6|1596|1595.4|85171
1627286700000|2021-07-26 08:05:00|1597.2|1596.8|1593.8|1593.4|1597.4|1596.8|1593.4|1593|94780
1627287000000|2021-07-26 08:10:00|1593.6|1593.2|1593.4|1592.8|1594|1593.4|1591.6|1591.2|43647
1627287300000|2021-07-26 08:15:00|1593.2|1593|1594.8|1594.4|1596|1595.4|1592|1591.8|42668
1627287600000|2021-07-26 08:20:00|1594.6|1594.2|1592.6|1592.2|1594.8|1594.4|1592.6|1592.2|45445
1627287900000|2021-07-26 08:25:00|1592.4|1592.4|1595.6|1595.2|1595.8|1595.4|1592.2|1591.8|20133
1627288200000|2021-07-26 08:30:00|1595.8|1595.4|1599|1598.6|1599.2|1598.8|1594.8|1594.6|33705
1627288500000|2021-07-26 08:35:00|1599.2|1598.8|1602|1601.6|1602|1601.6|1598.2|1597.8|56384
1627288800000|2021-07-26 08:40:00|1601.8|1601.4|1604.6|1604.4|1605|1604.6|1601.6|1601.4|33456
1627289100000|2021-07-26 08:45:00|1604.8|1604.6|1604|1603.8|1606|1605.6|1603.2|1602.8|48944
1627289400000|2021-07-26 08:50:00|1603.8|1603.6|1602|1601.8|1604|1603.8|1602|1601.8|24743
1627289700000|2021-07-26 08:55:00|1602.2|1601.6|1604.2|1604|1604.2|1604|1601.8|1601.6|27471
1627290000000|2021-07-26 09:00:00|1604|1603.8|1604|1603.4|1605|1604.6|1603.4|1603|11730
1627290300000|2021-07-26 09:05:00|1603.8|1603.6|1609|1608.6|1609.4|1609.2|1603.6|1603.6|79637
1627290600000|2021-07-26 09:10:00|1608.8|1608.4|1610.8|1610.4|1611.2|1610.8|1608|1607.6|50014
1627290900000|2021-07-26 09:15:00|1610.6|1610.2|1611|1610.6|1612|1611.8|1610.2|1610|60510
1627291200000|2021-07-26 09:20:00|1611.2|1610.4|1611.4|1610.8|1612.6|1612.2|1609.8|1609.4|105592
1627291500000|2021-07-26 09:25:00|1611.6|1611|1612.4|1612|1615|1614.4|1611.6|1611|39546
1627291800000|2021-07-26 09:30:00|1612.2|1612.2|1613.6|1613.2|1614.4|1614.2|1610.8|1610.4|27157
1627292100000|2021-07-26 09:35:00|1613.4|1612.6|1612.8|1612.4|1613.6|1613.4|1611.6|1611.2|104473
1627292400000|2021-07-26 09:40:00|1613|1612.6|1613.8|1613.4|1614.2|1613.8|1612.8|1612.6|24759
1627292700000|2021-07-26 09:45:00|1614|1613.6|1616.6|1616.4|1617.4|1617|1613.6|1613.2|39561
1627293000000|2021-07-26 09:50:00|1616.4|1616.2|1617.8|1617.4|1618.6|1618.4|1616.2|1615.8|86745
1627293300000|2021-07-26 09:55:00|1617.6|1617.6|1619.4|1619|1619.6|1619.2|1616|1615.6|60129
1627293600000|2021-07-26 10:00:00|1619.2|1618.8|1621.8|1621.4|1622|1621.6|1618.6|1618.4|85943
1627293900000|2021-07-26 10:05:00|1622|1621.2|1620.8|1620.4|1622|1621.6|1620.6|1620.2|57384
1627294200000|2021-07-26 10:10:00|1620.6|1620.2|1625.4|1625|1625.4|1625|1620.2|1620|93144
1627294500000|2021-07-26 10:15:00|1625.2|1624.8|1621.4|1621.2|1625.4|1625|1621.4|1620.8|32470
1627294800000|2021-07-26 10:20:00|1621.6|1621.4|1623|1622.6|1623|1622.8|1621|1620.2|23410
1627295100000|2021-07-26 10:25:00|1622.8|1622.4|1623|1622.6|1623.8|1623.4|1621.6|1621.2|40375
1627295400000|2021-07-26 10:30:00|1623.2|1622.8|1622.2|1622|1624|1623.8|1621.4|1621.2|34888
1627295700000|2021-07-26 10:35:00|1622|1621.8|1622.6|1622.2|1624|1623.8|1622|1621.8|22680
1627296000000|2021-07-26 10:40:00|1622.8|1622|1622.6|1622.2|1623.8|1623.6|1621.6|1621.2|26599
1627296300000|2021-07-26 10:45:00|1622.4|1622|1625|1624.6|1625.4|1625|1622|1621.6|35781
1627296600000|2021-07-26 10:50:00|1625.2|1624.8|1625|1624.6|1627|1626.6|1624.2|1623.8|48947
1627296900000|2021-07-26 10:55:00|1625.2|1624.4|1623.8|1623.2|1625.2|1624.8|1623.6|1623.2|23938
1627297200000|2021-07-26 11:00:00|1623.6|1622.8|1625.6|1625.4|1625.8|1625.6|1623|1622.6|54669
1627297500000|2021-07-26 11:05:00|1625.4|1625.2|1625.4|1625|1626.8|1626.4|1624.6|1624.4|32117
1627297800000|2021-07-26 11:10:00|1625.6|1624.8|1626.2|1626|1626.4|1626|1624.4|1624|25931
1627298100000|2021-07-26 11:15:00|1626.4|1625.8|1624.6|1624.2|1626.4|1626|1624.2|1624|27866
1627298400000|2021-07-26 11:20:00|1624.8|1624.4|1624|1623.8|1624.8|1624.4|1622.2|1621.8|19261
1627298700000|2021-07-26 11:25:00|1624.2|1624|1625.2|1624.8|1625.4|1625|1624|1623.8|13414
1627299000000|2021-07-26 11:30:00|1625|1624.6|1625.4|1625|1625.6|1625.2|1624.2|1624|17900
1627299300000|2021-07-26 11:35:00|1625.2|1625.2|1626.6|1626|1627|1626.6|1624.8|1624.6|50077
1627299600000|2021-07-26 11:40:00|1626.4|1625.8|1625.4|1625.2|1626.6|1626.2|1625.2|1625|14407
1627299900000|2021-07-26 11:45:00|1625.2|1625|1626|1625.8|1626.4|1626.2|1624.8|1624.6|16588
1627300200000|2021-07-26 11:50:00|1625.8|1625.6|1626|1625.8|1626.8|1626.6|1625.6|1625.4|15571
1627300500000|2021-07-26 11:55:00|1626.2|1626|1627.6|1627.2|1628|1627.6|1626|1625.6|29897
1627300800000|2021-07-26 12:00:00|1627.4|1627|1631.6|1631.2|1631.6|1631.2|1627|1626.6|40123
1627301100000|2021-07-26 12:05:00|1631.8|1631.4|1629.6|1629.2|1632|1631.8|1629.4|1629.2|35530
1627301400000|2021-07-26 12:10:00|1629.4|1629|1630.4|1630|1630.8|1630.4|1629.4|1629|55720
1627301700000|2021-07-26 12:15:00|1630.2|1630.2|1632.2|1631.8|1632.6|1632.4|1630|1629.6|29262
1627302000000|2021-07-26 12:20:00|1632.4|1631.6|1630.4|1630.2|1632.4|1632.2|1630.4|1630|19324
1627302300000|2021-07-26 12:25:00|1630.6|1630.4|1630.6|1630|1633.4|1633|1630.6|1630|38617
1627302600000|2021-07-26 12:30:00|1630.4|1629.8|1632.4|1632|1633|1632.8|1628.8|1628.4|87848
1627302900000|2021-07-26 12:35:00|1632.6|1631.8|1634|1633.8|1634.6|1634.2|1632|1631.8|52305
1627303200000|2021-07-26 12:40:00|1634.2|1634|1633.6|1633.2|1634.6|1634.4|1633.2|1633|32162
1627303500000|2021-07-26 12:45:00|1633.4|1633.4|1632|1631.6|1634.4|1634|1631.4|1631.2|44968
1627303800000|2021-07-26 12:50:00|1632.2|1631.8|1631.4|1631|1633|1632.4|1631.2|1630.8|27241
1627304100000|2021-07-26 12:55:00|1631.2|1631.2|1629.8|1629.6|1631.6|1631.2|1629.8|1629.4|29500
1627304400000|2021-07-26 13:00:00|1630|1629.8|1634|1633.8|1634|1633.8|1630|1629.8|41406
1627304700000|2021-07-26 13:05:00|1633.8|1633.6|1635.4|1635|1635.8|1635.4|1633.6|1633.4|74540
1627305000000|2021-07-26 13:10:00|1635.6|1635.2|1632.8|1632.4|1635.8|1635.4|1631.6|1631.4|85538
1627305300000|2021-07-26 13:15:00|1633|1632.6|1635.6|1635.2|1635.8|1635.2|1632.8|1632.4|46889
1627305600000|2021-07-26 13:20:00|1635.4|1635|1633.4|1633|1636|1635.6|1633.4|1633|60900
1627305900000|2021-07-26 13:25:00|1633.2|1633.2|1636.6|1636.2|1638.6|1638.2|1633.2|1633.2|123209
1627306200000|2021-07-26 13:30:00|1636.4|1636|1648.6|1648.2|1652|1651.6|1635|1634.8|618833
1627306500000|2021-07-26 13:35:00|1648.4|1648|1647.6|1647|1650|1649.2|1644|1643.2|258756
1627306800000|2021-07-26 13:40:00|1647.4|1647.2|1643.4|1642.8|1647.8|1647.4|1641.8|1641.4|188050
1627307100000|2021-07-26 13:45:00|1643.6|1643|1650|1649.4|1652.6|1652|1643.6|1643|177571
1627307400000|2021-07-26 13:50:00|1649.8|1649.6|1655.6|1654.8|1657.4|1657|1648.6|1647.8|268692
1627307700000|2021-07-26 13:55:00|1656|1655|1654.8|1654|1658|1657.6|1651.4|1651|157166
1627308000000|2021-07-26 14:00:00|1654.6|1654.2|1656.2|1655.6|1658|1657.6|1653.8|1653|144831
1627308300000|2021-07-26 14:05:00|1656|1655.8|1661|1660.2|1662.8|1662.4|1655.6|1655.2|288127
1627308600000|2021-07-26 14:10:00|1660.8|1660|1661.8|1661.4|1665|1664.8|1658.2|1658|116540
1627308900000|2021-07-26 14:15:00|1661.6|1661.2|1661.6|1661.4|1664|1663.6|1659.4|1659|161994
1627309200000|2021-07-26 14:20:00|1662|1661.6|1661.2|1660.6|1664.4|1664|1659.8|1659.4|146221
1627309500000|2021-07-26 14:25:00|1661|1660.4|1657.8|1657.2|1662.8|1662.4|1657.2|1657|77118
1627309800000|2021-07-26 14:30:00|1657.6|1657.4|1654|1653.6|1658|1657.8|1651.8|1651.2|216707
1627310100000|2021-07-26 14:35:00|1653.8|1653.4|1650.6|1650.4|1654|1653.4|1649.4|1649|186464
1627310400000|2021-07-26 14:40:00|1650.8|1650.2|1648.8|1648.4|1653.6|1653.2|1648.4|1648|184142
1627310700000|2021-07-26 14:45:00|1649|1648.6|1653.6|1653.2|1654|1653.8|1647.2|1647|112755
1627311000000|2021-07-26 14:50:00|1653.8|1653.4|1653.2|1652.8|1654.8|1654.4|1652|1651.6|145241
1627311300000|2021-07-26 14:55:00|1653|1652.6|1652.8|1652.2|1656|1655.8|1651.4|1651.2|285446
1627311600000|2021-07-26 15:00:00|1653|1652.4|1654|1653.6|1654|1653.6|1650.8|1650.4|167337
1627311900000|2021-07-26 15:05:00|1653.8|1653.4|1653.4|1653|1655|1654.6|1651.6|1651.2|127847
1627312200000|2021-07-26 15:10:00|1653.2|1653.2|1652.2|1651.8|1655.2|1654.8|1651.6|1651.4|200437
1627312500000|2021-07-26 15:15:00|1652|1651.6|1653.8|1653.4|1655.6|1655.2|1652|1651.6|124917
1627312800000|2021-07-26 15:20:00|1653.6|1653.2|1654.2|1654|1655|1654.6|1652.6|1652.2|175264
1627313100000|2021-07-26 15:25:00|1654.4|1654.2|1656.6|1656|1657|1656.4|1653.6|1653.2|142281
1627369200000|2021-07-27 07:00:00|1658.4|1655.6|1653.2|1652.6|1665|1664.2|1652.6|1652|230129
1627369500000|2021-07-27 07:05:00|1653|1652|1654.2|1653.4|1659|1658.8|1652.2|1651|107494
1627369800000|2021-07-27 07:10:00|1654.4|1653.6|1652.6|1652|1658.2|1657.6|1651.4|1651|108951
1627370100000|2021-07-27 07:15:00|1652.8|1652.2|1648.6|1647.8|1653.8|1652.8|1647|1646.2|79897
1627370400000|2021-07-27 07:20:00|1648.4|1647.4|1647.2|1646.4|1650.8|1650|1644.6|1644|166548
1627370700000|2021-07-27 07:25:00|1647|1646.2|1643.2|1642.8|1649.4|1648.6|1643|1642.2|92296
1627371000000|2021-07-27 07:30:00|1643.4|1643|1646.8|1646.4|1647.2|1646.8|1641.4|1641.2|70611
1627371300000|2021-07-27 07:35:00|1647|1646.6|1642.8|1642.4|1647.8|1647.2|1642|1641.6|84372
1627371600000|2021-07-27 07:40:00|1643|1642.6|1643.8|1643.2|1645.2|1644.4|1641|1640.2|91274
1627371900000|2021-07-27 07:45:00|1643.6|1643|1643.2|1642.8|1646.2|1645.8|1642|1641.6|93521
1627372200000|2021-07-27 07:50:00|1643|1643|1644|1643.6|1644.4|1644|1640.6|1640.2|52232
1627372500000|2021-07-27 07:55:00|1643.8|1643.8|1650|1649.4|1651|1650.6|1641.8|1641.4|61707
1627372800000|2021-07-27 08:00:00|1649.8|1649.2|1652.4|1652|1652.8|1652.4|1646.6|1646|46720
1627373100000|2021-07-27 08:05:00|1652.6|1652.2|1658.4|1658|1658.6|1658.2|1652.2|1651.8|88141
1627373400000|2021-07-27 08:10:00|1658.2|1657.8|1655.2|1654.4|1658.4|1657.8|1653.8|1653|65894
1627373700000|2021-07-27 08:15:00|1655|1654.2|1649.8|1649.2|1655.4|1654.8|1649.6|1649.2|143433
1627374000000|2021-07-27 08:20:00|1650|1649.4|1653.6|1653.2|1653.6|1653.2|1649.4|1649|83225
1627374300000|2021-07-27 08:25:00|1653.8|1653|1652|1651.6|1654.4|1653.8|1650.6|1650.2|230545
1627374600000|2021-07-27 08:30:00|1652.2|1651.8|1658.8|1658.4|1660|1659.4|1652.2|1651.6|139877
1627374900000|2021-07-27 08:35:00|1658.6|1658.2|1658.8|1658.4|1661.4|1661.2|1658.2|1657.8|108313
1627375200000|2021-07-27 08:40:00|1658.6|1658.6|1662|1661.8|1663|1662.4|1657.2|1657|79429
1627375500000|2021-07-27 08:45:00|1661.8|1661.6|1663.2|1662.6|1663.4|1663.2|1660|1659.6|103974
1627375800000|2021-07-27 08:50:00|1663.4|1662.8|1661.8|1661.4|1664.6|1664|1661|1660.4|60704
1627376100000|2021-07-27 08:55:00|1662|1661.6|1659.6|1659.2|1663.8|1663.4|1659|1658.6|68679
1627376400000|2021-07-27 09:00:00|1659.8|1659.4|1656.6|1656.2|1660.6|1660.4|1655|1654.6|54549
1627376700000|2021-07-27 09:05:00|1656.4|1656|1654.2|1653.6|1656.6|1656.2|1653.4|1653|32528
1627377000000|2021-07-27 09:10:00|1654.4|1653.8|1648.6|1648.2|1654.4|1654|1647.8|1647.4|37390
1627377300000|2021-07-27 09:15:00|1648.4|1648|1651|1650.4|1651.4|1650.8|1647.6|1647|39817
1627377600000|2021-07-27 09:20:00|1650.8|1650.2|1651.4|1651|1652.2|1651.8|1650.4|1650|29176
1627377900000|2021-07-27 09:25:00|1651.6|1651.2|1651.8|1651.6|1653|1652.8|1650.6|1650|40275
1627378200000|2021-07-27 09:30:00|1651.6|1651.4|1650.6|1650|1653|1652.6|1650.4|1650|14806
1627378500000|2021-07-27 09:35:00|1650.4|1649.8|1653.6|1653.2|1655.8|1655.4|1649.4|1648.8|70548
1627378800000|2021-07-27 09:40:00|1653.8|1653.4|1652.8|1652.2|1654|1653.6|1652.2|1651.8|21469
1627379100000|2021-07-27 09:45:00|1653|1652.4|1653.4|1652.8|1655|1654.6|1651.4|1651.2|32798
1627379400000|2021-07-27 09:50:00|1653.2|1653|1654|1653.8|1656|1655.6|1653|1652.6|32740
1627379700000|2021-07-27 09:55:00|1653.8|1653.6|1653.8|1653.2|1654.6|1654.2|1653.4|1653|22347
1627380000000|2021-07-27 10:00:00|1654|1653.4|1653.8|1653.4|1654.6|1654.4|1652.6|1652.4|15830
1627380300000|2021-07-27 10:05:00|1654|1653.6|1655.8|1655.2|1656.4|1656|1652.8|1652.6|60998
1627380600000|2021-07-27 10:10:00|1656|1655.4|1654.4|1654|1656.6|1656.2|1654.2|1654|31126
1627380900000|2021-07-27 10:15:00|1654.6|1654.2|1655.6|1655.2|1656|1655.8|1654|1653.8|32456
1627381200000|2021-07-27 10:20:00|1655.8|1655.4|1655.2|1654.8|1657.4|1657|1655.2|1654.6|20868
1627381500000|2021-07-27 10:25:00|1655|1654.6|1655|1654.6|1655.8|1655.2|1653.4|1653.2|18499
1627381800000|2021-07-27 10:30:00|1655.2|1654.8|1656.2|1656|1656.6|1656.2|1654.8|1654.6|22026
1627382100000|2021-07-27 10:35:00|1656|1655.8|1655.4|1655|1657|1656.6|1655|1654.8|23706
1627382400000|2021-07-27 10:40:00|1655.6|1655.2|1657|1656.6|1657|1656.8|1654.8|1654.4|21952
1627382700000|2021-07-27 10:45:00|1657.2|1656.8|1659|1658.6|1659.6|1659.2|1657.2|1656.8|22180
1627383000000|2021-07-27 10:50:00|1658.8|1658.8|1659.4|1659|1659.6|1659.4|1658.2|1657.8|4147
1627383300000|2021-07-27 10:55:00|1659.2|1659.2|1660.4|1660|1660.4|1660|1658|1657.8|26730
1627383600000|2021-07-27 11:00:00|1660.6|1660.2|1662.6|1662.2|1663|1662.6|1660.4|1660|37425
1627383900000|2021-07-27 11:05:00|1662.4|1662|1664.4|1664|1664.4|1664|1662.4|1662|25096
1627384200000|2021-07-27 11:10:00|1664.2|1663.8|1663|1662.6|1664.2|1663.8|1662|1661.8|20508
1627384500000|2021-07-27 11:15:00|1663.2|1662.8|1664|1663.8|1664|1663.8|1662.8|1662.6|19311
1627384800000|2021-07-27 11:20:00|1663.8|1663.6|1661.2|1660.8|1664|1663.6|1661|1660.8|17185
1627385100000|2021-07-27 11:25:00|1661.4|1661|1661.8|1661.4|1662.8|1662.6|1661|1660.6|14816
1627385400000|2021-07-27 11:30:00|1662|1661.6|1661.2|1660.8|1662.8|1662.4|1661.2|1660.8|14906
1627385700000|2021-07-27 11:35:00|1661.4|1661|1664|1663.6|1664|1663.6|1661|1660.8|32365
1627386000000|2021-07-27 11:40:00|1663.8|1663.8|1660.6|1660|1664|1663.8|1660|1659.8|46132
1627386300000|2021-07-27 11:45:00|1660.4|1660.2|1658.8|1658.4|1661|1660.8|1658.2|1658|29677
1627386600000|2021-07-27 11:50:00|1658.6|1658.2|1658.4|1658|1658.8|1658.4|1656.2|1656|42111
1627386900000|2021-07-27 11:55:00|1658.2|1657.8|1658.8|1658.6|1658.8|1658.6|1656.6|1656.2|33361
1627387200000|2021-07-27 12:00:00|1658.6|1658.4|1658.4|1658.2|1659.8|1659.4|1658|1657.6|29894
1627387500000|2021-07-27 12:05:00|1658.6|1658|1658|1657.8|1659|1658.8|1657.4|1657|20374
1627387800000|2021-07-27 12:10:00|1657.8|1657.6|1659|1658.6|1659|1658.8|1657.6|1657.4|19169
1627388100000|2021-07-27 12:15:00|1658.8|1658.8|1656.2|1655.8|1658.8|1658.8|1656|1655.8|34002
1627388400000|2021-07-27 12:20:00|1656.4|1656|1656.4|1656|1658|1657.8|1656.2|1655.8|15817
1627388700000|2021-07-27 12:25:00|1656.6|1656.2|1656.2|1655.8|1656.8|1656.4|1655.2|1654.8|33560
1627389000000|2021-07-27 12:30:00|1655.8|1655.6|1654.4|1654.2|1656.2|1655.6|1654.2|1653.8|30709
1627389300000|2021-07-27 12:35:00|1654.6|1654|1656|1655.8|1656|1655.8|1653.2|1653|48698
1627389600000|2021-07-27 12:40:00|1656.2|1656|1655.8|1655.4|1657.8|1657.4|1655|1654.6|20681
1627389900000|2021-07-27 12:45:00|1655.6|1655.6|1656.8|1656.4|1658|1657.6|1655.4|1655|21113
1627390200000|2021-07-27 12:50:00|1656.6|1656.2|1657.6|1657.2|1658|1657.8|1656.4|1656|15323
1627390500000|2021-07-27 12:55:00|1657.4|1657|1659|1658.6|1659.6|1659.2|1657.2|1656.8|22454
1627390800000|2021-07-27 13:00:00|1659.2|1658.8|1656.4|1656|1659.4|1659|1656.4|1656|21256
1627391100000|2021-07-27 13:05:00|1656.6|1656.2|1657.2|1656.6|1657.4|1657|1655.4|1655.2|36914
1627391400000|2021-07-27 13:10:00|1657|1656.4|1654.8|1654.4|1658.2|1658|1654.8|1654.4|13603
1627391700000|2021-07-27 13:15:00|1654.6|1654.2|1653.6|1653.2|1655.4|1655|1652.6|1652.2|31229
1627392000000|2021-07-27 13:20:00|1653.4|1653|1652.8|1652.2|1654.8|1654.4|1652.4|1652|44226
1627392300000|2021-07-27 13:25:00|1652.6|1652|1651.6|1651.2|1653.4|1653|1651|1650.6|248825
1627392600000|2021-07-27 13:30:00|1651.4|1651|1653.8|1653|1654.4|1653.8|1642.8|1642.2|461848
1627392900000|2021-07-27 13:35:00|1654|1653.2|1649.4|1648.4|1658.6|1658.2|1646.2|1645.6|249762
1627393200000|2021-07-27 13:40:00|1649.2|1648.6|1652.2|1651.4|1656.8|1656|1647.6|1647.2|87231
1627393500000|2021-07-27 13:45:00|1652.4|1651.6|1657.6|1657.2|1660|1659.6|1650|1649.4|162426
1627393800000|2021-07-27 13:50:00|1657.8|1657.4|1654|1653.4|1659.2|1658.6|1652.2|1651.4|133189
1627394100000|2021-07-27 13:55:00|1653.8|1653.2|1650.4|1649.8|1654.8|1654.4|1648|1647.4|386085
1627394400000|2021-07-27 14:00:00|1650.2|1650|1650|1649.4|1654.4|1654|1649.6|1649.4|82453
1627394700000|2021-07-27 14:05:00|1650.2|1649.6|1650.6|1650.2|1653.4|1653|1649.4|1649.2|70029
1627395000000|2021-07-27 14:10:00|1650.4|1650|1649|1648.6|1650.4|1650|1647.2|1646.8|60484
1627395300000|2021-07-27 14:15:00|1648.8|1648.4|1653|1652.4|1653|1652.6|1647.6|1647.4|75084
1627395600000|2021-07-27 14:20:00|1652.8|1652.2|1657.6|1657.2|1659|1658.6|1652.2|1652|106350
1627395900000|2021-07-27 14:25:00|1657.4|1657|1660|1659.4|1660.8|1660.4|1655.4|1655.2|113443
1627396200000|2021-07-27 14:30:00|1659.8|1659.2|1656.4|1656|1660.6|1660.2|1656|1655.6|53087
1627396500000|2021-07-27 14:35:00|1656.6|1656.2|1657|1656.6|1658.8|1658.4|1655.8|1655.4|84439
1627396800000|2021-07-27 14:40:00|1656.8|1656.8|1658.8|1658.4|1661|1660.6|1656.6|1656.4|132322
1627397100000|2021-07-27 14:45:00|1658.6|1658.2|1658.4|1658|1660.8|1660.4|1656.6|1656|65786
1627397400000|2021-07-27 14:50:00|1658.2|1657.8|1658.4|1658|1659.2|1658.8|1654.8|1654.6|131473
1627397700000|2021-07-27 14:55:00|1658.6|1658.2|1662.4|1661.8|1663.6|1663.2|1658.4|1658|141541
1627398000000|2021-07-27 15:00:00|1662.2|1662|1663.2|1662.8|1664.4|1664|1661.4|1661.2|98191
1627398300000|2021-07-27 15:05:00|1663|1663|1664|1663.8|1665|1664.8|1662.6|1662.4|136938
1627398600000|2021-07-27 15:10:00|1664.2|1664|1668.6|1668|1668.8|1668.4|1664|1663.6|200438
1627398900000|2021-07-27 15:15:00|1668.4|1668.2|1665|1664.8|1668.8|1668.2|1664.6|1664.4|216353
1627399200000|2021-07-27 15:20:00|1664.8|1664.6|1663.2|1662.8|1666|1665.4|1661.6|1661.4|129166
1627399500000|2021-07-27 15:25:00|1663.4|1663|1663.4|1663|1664|1663.8|1660.4|1660|209067
1627455600000|2021-07-28 07:00:00|1661.6|1661|1663.2|1662.2|1664.6|1663.2|1657|1656|207786
1627455900000|2021-07-28 07:05:00|1663.4|1662.4|1662.4|1661.2|1668|1667.6|1660.8|1660|61977
1627456200000|2021-07-28 07:10:00|1662.8|1661.4|1664.6|1664|1668|1667.4|1662.6|1661.4|47128
1627456500000|2021-07-28 07:15:00|1664.8|1664.2|1660.8|1660|1665|1664.2|1658.2|1657.2|111004
1627456800000|2021-07-28 07:20:00|1661.2|1660.2|1662|1661.2|1663.8|1663.2|1659.4|1659|45946
1627457100000|2021-07-28 07:25:00|1661.8|1661|1662.2|1661.4|1664.2|1663.8|1661.6|1660.8|19088
1627457400000|2021-07-28 07:30:00|1662.6|1661.6|1664|1663.4|1665.4|1664.6|1661.2|1660.2|34624
1627457700000|2021-07-28 07:35:00|1663.8|1663.2|1663.2|1662.8|1665.6|1665|1662|1661.4|28538
1627458000000|2021-07-28 07:40:00|1663|1663|1662.4|1662|1664.8|1664.2|1661.8|1661.2|74149
1627458300000|2021-07-28 07:45:00|1662.6|1662.2|1660|1659.4|1664.2|1663.8|1659.8|1659.2|51342
1627458600000|2021-07-28 07:50:00|1659.8|1659.2|1661.4|1660.8|1662.4|1662|1658.6|1658.2|90878
1627458900000|2021-07-28 07:55:00|1661.6|1661|1663.6|1662.8|1664.6|1664.2|1660.6|1660.2|48141
1627459200000|2021-07-28 08:00:00|1663.4|1663|1664.2|1663.8|1665.2|1665|1660.6|1660.2|160117
1627459500000|2021-07-28 08:05:00|1664|1664|1664.6|1664.4|1666|1665.4|1663.6|1663.2|44149
1627459800000|2021-07-28 08:10:00|1664.8|1664.6|1660.4|1660|1665.4|1665|1660.2|1660|78212
1627460100000|2021-07-28 08:15:00|1660.6|1660.2|1659.8|1659.4|1661.6|1661.2|1659|1658.6|91074
1627460400000|2021-07-28 08:20:00|1659.6|1659.2|1660.4|1659.8|1663.4|1663.2|1659.6|1659.2|37191
1627460700000|2021-07-28 08:25:00|1660.2|1660|1662.6|1662.2|1662.6|1662.2|1660|1659.8|26147
1627461000000|2021-07-28 08:30:00|1662.8|1662.4|1663.8|1663.4|1664.2|1663.8|1662|1661.6|21201
1627461300000|2021-07-28 08:35:00|1664|1663.6|1664.6|1664.4|1664.8|1664.6|1663|1662.6|18855
1627461600000|2021-07-28 08:40:00|1664.4|1664.2|1659.8|1659.2|1665.4|1665|1659.6|1659|68378
1627461900000|2021-07-28 08:45:00|1660|1659.4|1661|1660.6|1662|1661.6|1658.4|1658|56651
1627462200000|2021-07-28 08:50:00|1660.8|1660.8|1660.2|1660|1663.2|1662.8|1660.2|1659.6|60143
1627462500000|2021-07-28 08:55:00|1660.4|1660.2|1660|1659.6|1662.4|1662|1660|1659.6|52022
1627462800000|2021-07-28 09:00:00|1659.8|1659.8|1661|1660.6|1661|1660.6|1659|1658.6|32756
1627463100000|2021-07-28 09:05:00|1661.2|1660.8|1660.8|1660.4|1661.4|1661|1660.2|1659.8|34674
1627463400000|2021-07-28 09:10:00|1660.6|1660.2|1661|1660.6|1661.4|1661|1659.6|1659.4|34628
1627463700000|2021-07-28 09:15:00|1661.2|1660.8|1664|1663.6|1664|1663.6|1660.4|1660|106980
1627464000000|2021-07-28 09:20:00|1664.2|1663.8|1664.2|1664|1665.6|1665.2|1663.4|1663|74078
1627464300000|2021-07-28 09:25:00|1664|1663.8|1664.6|1664.2|1665.8|1665.2|1662.8|1662.6|53171
1627464600000|2021-07-28 09:30:00|1664.8|1664.4|1663.4|1663|1665|1664.6|1663.4|1663|14554
1627464900000|2021-07-28 09:35:00|1663.2|1663.2|1663.2|1662.8|1664.2|1664|1662.4|1662.2|15228
1627465200000|2021-07-28 09:40:00|1663.4|1663|1662.2|1661.8|1664|1663.8|1661.6|1661.2|13195
1627465500000|2021-07-28 09:45:00|1662|1661.6|1663|1662.4|1663|1662.8|1661.6|1661.4|11889
1627465800000|2021-07-28 09:50:00|1662.8|1662.6|1665.6|1665.4|1665.8|1665.6|1662|1661.8|57684
1627466100000|2021-07-28 09:55:00|1665.8|1665.6|1666|1665.4|1666.8|1666.4|1665|1664.6|48862
1627466400000|2021-07-28 10:00:00|1665.8|1665.6|1669.8|1669.4|1669.8|1669.4|1665.6|1665.2|68148
1627466700000|2021-07-28 10:05:00|1670|1669.6|1668.8|1668.4|1670|1669.8|1668.6|1668.4|42357
1627467000000|2021-07-28 10:10:00|1668.6|1668.6|1666.2|1665.8|1668.8|1668.6|1666|1665.4|39818
1627467300000|2021-07-28 10:15:00|1666.4|1666|1668.8|1668.2|1669.2|1668.8|1664.2|1664|44111
1627467600000|2021-07-28 10:20:00|1668.6|1668|1667.2|1666.8|1668.6|1668|1666.4|1666|25569
1627467900000|2021-07-28 10:25:00|1667|1666.6|1668.6|1668.2|1668.8|1668.2|1666.4|1666.2|26857
1627468200000|2021-07-28 10:30:00|1668.8|1668.4|1668.8|1668.4|1669.6|1669.2|1667.8|1667.6|43523
1627468500000|2021-07-28 10:35:00|1668.6|1668.2|1669.6|1669.4|1669.8|1669.6|1668.4|1668|26152
1627468800000|2021-07-28 10:40:00|1669.4|1669.2|1669|1668.4|1669.8|1669.4|1668.4|1668|21551
1627469100000|2021-07-28 10:45:00|1668.8|1668.6|1670|1669.8|1671|1670.6|1668.8|1668.6|63906
1627469400000|2021-07-28 10:50:00|1669.8|1669.6|1669|1668.8|1670.6|1670.4|1668.8|1668.4|20004
1627469700000|2021-07-28 10:55:00|1669.2|1669|1667.2|1666.8|1670|1669.6|1667|1666.8|16883
1627470000000|2021-07-28 11:00:00|1667.4|1667|1666.4|1666|1667.8|1667.6|1665.8|1665.2|35673
1627470300000|2021-07-28 11:05:00|1666.6|1666.2|1666.4|1666|1667.4|1667|1665.8|1665.4|19373
1627470600000|2021-07-28 11:10:00|1666.2|1665.8|1665|1664.6|1666.6|1666.2|1664.4|1664|18484
1627470900000|2021-07-28 11:15:00|1665.2|1664.8|1663|1662.4|1665.8|1665.4|1662.6|1662.2|67382
1627471200000|2021-07-28 11:20:00|1662.8|1662.6|1664.2|1663.6|1664.8|1664.2|1662.4|1662|23349
1627471500000|2021-07-28 11:25:00|1664|1663.4|1664.6|1664.4|1665.2|1664.8|1662.8|1662.4|28386
1627471800000|2021-07-28 11:30:00|1664.8|1664.6|1666|1665.6|1666.8|1666.4|1664.8|1664.6|25793
1627472100000|2021-07-28 11:35:00|1666.2|1665.4|1667.8|1667.4|1668.4|1667.8|1666.2|1665.4|41491
1627472400000|2021-07-28 11:40:00|1667.4|1667.2|1667.6|1667.2|1668.4|1668|1666.6|1666.4|10954
1627472700000|2021-07-28 11:45:00|1667.4|1667|1666.8|1666.2|1668.6|1668.4|1666.8|1666.2|29306
1627473000000|2021-07-28 11:50:00|1667|1666.4|1666.4|1666|1667.2|1667|1665.4|1665|27012
1627473300000|2021-07-28 11:55:00|1666.6|1666.2|1666.6|1666.2|1667|1666.8|1665.8|1665.4|10270
1627473600000|2021-07-28 12:00:00|1666.4|1666|1665.6|1665.2|1667.8|1667.2|1665.4|1665.2|46613
1627473900000|2021-07-28 12:05:00|1665.8|1665.4|1666|1665.6|1667.8|1667.6|1665.4|1665|19388
1627474200000|2021-07-28 12:10:00|1666.2|1665.8|1665.8|1665.4|1667.2|1666.8|1665.2|1665|33792
1627474500000|2021-07-28 12:15:00|1666|1665.6|1667.8|1667.4|1668.6|1668.4|1666|1665.6|23872
1627474800000|2021-07-28 12:20:00|1667.6|1667.2|1668.2|1667.6|1668.6|1668.2|1665.6|1665.4|46430
1627475100000|2021-07-28 12:25:00|1668|1667.4|1669.2|1668.8|1669.6|1669.2|1667.8|1667.4|13056
1627475400000|2021-07-28 12:30:00|1669|1668.6|1667.2|1667|1669.6|1669.2|1667.2|1667|34248
1627475700000|2021-07-28 12:35:00|1667|1666.8|1666.8|1666.2|1667.6|1667.4|1666.4|1666.2|11927
1627476000000|2021-07-28 12:40:00|1666.6|1666.4|1667.2|1666.8|1668|1667.4|1666.4|1666.2|22882
1627476300000|2021-07-28 12:45:00|1667|1666.6|1668.8|1668.4|1669.4|1669|1666.8|1666.6|16933
1627476600000|2021-07-28 12:50:00|1668.4|1668.2|1669.6|1669.2|1669.6|1669.2|1667.4|1666.8|34004
1627476900000|2021-07-28 12:55:00|1669.4|1669.4|1668.2|1667.8|1669.8|1669.6|1667.4|1667.2|20897
1627477200000|2021-07-28 13:00:00|1668.4|1668|1670.4|1670|1670.8|1670.6|1668.2|1667.8|75094
1627477500000|2021-07-28 13:05:00|1670.2|1670.2|1670.2|1669.8|1671|1670.8|1668.8|1668.4|39337
1627477800000|2021-07-28 13:10:00|1670|1669.6|1669|1668.6|1670.2|1669.8|1668.8|1668.4|18192
1627478100000|2021-07-28 13:15:00|1669.2|1668.8|1668.4|1668|1669.8|1669.4|1668|1667.8|30844
1627478400000|2021-07-28 13:20:00|1668.2|1668.2|1669.6|1669.4|1670.2|1670|1667.8|1667.6|43928
1627478700000|2021-07-28 13:25:00|1669.4|1669.2|1667.8|1667.4|1670|1669.4|1667.6|1667.2|90214
1627479000000|2021-07-28 13:30:00|1667.6|1667.2|1672.2|1671.4|1676.6|1676|1664.6|1664|356566
1627479300000|2021-07-28 13:35:00|1672|1671.2|1669.6|1669|1672.4|1671.4|1665.6|1665|76065
1627479600000|2021-07-28 13:40:00|1669.8|1669.2|1668.4|1668|1670|1669.8|1666.4|1666|141082
1627479900000|2021-07-28 13:45:00|1668.2|1667.8|1667.2|1666.8|1670.8|1670.6|1664.4|1664|130687
1627480200000|2021-07-28 13:50:00|1667.4|1667|1663.2|1662.6|1668|1667.8|1663.2|1662.6|167811
1627480500000|2021-07-28 13:55:00|1663.4|1662.4|1663.2|1662.6|1665.2|1664.8|1661.6|1661|75647
1627480800000|2021-07-28 14:00:00|1663.4|1662.8|1662.6|1662.2|1665|1664.8|1661.6|1661.2|60237
1627481100000|2021-07-28 14:05:00|1662.4|1662|1663.6|1663|1666.8|1666.4|1662|1661.6|120212
1627481400000|2021-07-28 14:10:00|1663.8|1663.2|1659|1658.6|1664|1663.6|1658.6|1658.2|155385
1627481700000|2021-07-28 14:15:00|1658.8|1658.4|1657|1656.6|1660.2|1660|1656.8|1656.4|125515
1627482000000|2021-07-28 14:20:00|1657.2|1656.8|1657.8|1657.4|1660|1659.8|1657|1656.4|69693
1627482300000|2021-07-28 14:25:00|1657.6|1657.2|1658.4|1658|1660.6|1660.2|1657|1656.4|99220
1627482600000|2021-07-28 14:30:00|1658.8|1658.2|1660.8|1660.2|1663|1662.4|1658.2|1658|117828
1627482900000|2021-07-28 14:35:00|1660.6|1660.4|1660.6|1660.2|1664|1663.4|1659.8|1659.2|91698
1627483200000|2021-07-28 14:40:00|1660.4|1660|1662|1661.6|1663.4|1663|1659.4|1659|85366
1627483500000|2021-07-28 14:45:00|1661.8|1661.4|1665.4|1664.8|1666.6|1666.2|1661.8|1661.4|128647
1627483800000|2021-07-28 14:50:00|1665.2|1665|1666.2|1665.8|1668.2|1668|1665.2|1665|78826
1627484100000|2021-07-28 14:55:00|1666|1665.6|1666.8|1666.4|1666.8|1666.6|1664|1663.6|54467
1627484400000|2021-07-28 15:00:00|1666.6|1666.2|1666.4|1666|1667.8|1667.6|1665.6|1665.2|81560
1627484700000|2021-07-28 15:05:00|1666.2|1666.2|1666.6|1666|1667|1666.8|1664.8|1664.6|89306
1627485000000|2021-07-28 15:10:00|1666.4|1666.2|1669.4|1669|1670.2|1669.8|1665.6|1665.2|150274
1627485300000|2021-07-28 15:15:00|1669.6|1669.2|1670.4|1670|1671|1670.8|1669.2|1668.8|192584
1627485600000|2021-07-28 15:20:00|1670.2|1669.8|1672.4|1672|1672.6|1672.2|1670.2|1669.8|173060
1627485900000|2021-07-28 15:25:00|1672.2|1672.2|1673.2|1672.6|1673.6|1673.2|1671.6|1671.2|139295
1627542000000|2021-07-29 07:00:00|1708.2|1705.4|1716.2|1715|1725|1724.6|1706|1705.2|1258720
1627542300000|2021-07-29 07:05:00|1716|1714.6|1719|1717.4|1721|1720|1714.6|1713.2|579597
1627542600000|2021-07-29 07:10:00|1718.8|1717.2|1719.8|1719|1721|1719.8|1715.8|1715|256555
1627542900000|2021-07-29 07:15:00|1719.4|1718.8|1724.6|1724|1724.6|1724|1718|1717|243918
1627543200000|2021-07-29 07:20:00|1725|1724.2|1737|1736.4|1737.6|1736.8|1723|1722.6|640836
1627543500000|2021-07-29 07:25:00|1736.8|1736.2|1730.4|1730.2|1737.6|1737.2|1729.8|1729|274869
1627543800000|2021-07-29 07:30:00|1730.8|1730.4|1729.8|1729|1731.8|1731.6|1727|1726.8|281626
1627544100000|2021-07-29 07:35:00|1729.6|1728.8|1718|1717.6|1730.8|1730|1718|1717.2|254897
1627544400000|2021-07-29 07:40:00|1718.2|1717.8|1719.4|1718.6|1722.8|1722|1718|1717.4|155785
1627544700000|2021-07-29 07:45:00|1719.6|1719|1722|1721.4|1722.8|1722.2|1716|1715.4|262855
1627545000000|2021-07-29 07:50:00|1721.8|1721.2|1721.4|1721|1724|1723.4|1719.4|1719|127300
1627545300000|2021-07-29 07:55:00|1721.2|1720.8|1722|1721.4|1724|1723.6|1720.4|1719.8|88496
1627545600000|2021-07-29 08:00:00|1721.8|1721.2|1723.2|1722.8|1724.2|1723.8|1720|1719.8|179290
1627545900000|2021-07-29 08:05:00|1723|1723|1726.2|1725.8|1727|1726.4|1721.4|1721|197877
1627546200000|2021-07-29 08:10:00|1725.8|1725.6|1730|1729.6|1730|1729.8|1725.8|1725.2|191970
1627546500000|2021-07-29 08:15:00|1730.2|1729.8|1731.2|1730.8|1732|1731.8|1728.4|1727.8|364362
1627546800000|2021-07-29 08:20:00|1731.4|1730.6|1733.4|1733|1736.4|1736.2|1730.8|1730.6|361386
1627547100000|2021-07-29 08:25:00|1733.6|1733.2|1728|1727.6|1737|1736.8|1727|1726.2|168139
1627547400000|2021-07-29 08:30:00|1728.2|1727.8|1721.8|1721.2|1730.4|1729.8|1721.4|1721.2|170734
1627547700000|2021-07-29 08:35:00|1722|1721.4|1724.4|1724.2|1725|1724.6|1720.2|1720|99313
1627548000000|2021-07-29 08:40:00|1724.2|1724|1720.6|1720|1724.4|1724|1720|1719.6|80324
1627548300000|2021-07-29 08:45:00|1720.4|1719.8|1720.8|1720.4|1724|1723.6|1720|1719.6|137961
1627548600000|2021-07-29 08:50:00|1720.6|1720.2|1727.8|1727.2|1728|1727.2|1720|1719.6|163431
1627548900000|2021-07-29 08:55:00|1728|1727.4|1727|1726.2|1730|1729.6|1726|1725.4|153908
1627549200000|2021-07-29 09:00:00|1726.8|1726|1728.4|1727.6|1728.6|1728.4|1724|1723.4|74153
1627549500000|2021-07-29 09:05:00|1728.6|1727.8|1721|1720.8|1729|1728.6|1721|1720.6|188786
1627549800000|2021-07-29 09:10:00|1721.2|1721|1721.4|1721|1723|1722.6|1720.4|1720|131232
1627550100000|2021-07-29 09:15:00|1721.2|1720.8|1724.8|1724.2|1724.8|1724.4|1720.8|1720.6|78732
1627550400000|2021-07-29 09:20:00|1725|1724.4|1727.4|1727|1728.4|1728.2|1724.4|1724.2|94994
1627550700000|2021-07-29 09:25:00|1727.6|1727.2|1723|1722.6|1728|1727.6|1722.6|1722|57675
1627551000000|2021-07-29 09:30:00|1723.4|1722.8|1722.8|1722.4|1723.4|1723.2|1721|1720.8|76833
1627551300000|2021-07-29 09:35:00|1722.6|1722.2|1725.2|1724.8|1727|1726.6|1721.4|1721|81280
1627551600000|2021-07-29 09:40:00|1725|1724.6|1726.6|1726.2|1727|1726.8|1724|1723.6|79658
1627551900000|2021-07-29 09:45:00|1726.8|1726.4|1728.4|1728.2|1728.6|1728.4|1726|1725.8|68115
1627552200000|2021-07-29 09:50:00|1728.2|1728|1725.4|1725|1728.2|1728|1725.4|1725|46120
1627552500000|2021-07-29 09:55:00|1725.2|1725.2|1729.4|1729.2|1729.6|1729.4|1725.2|1725|90525
1627552800000|2021-07-29 10:00:00|1729.2|1728.6|1732|1731.8|1732.6|1732|1728.6|1728.4|216963
1627553100000|2021-07-29 10:05:00|1731.6|1731.6|1734|1733.6|1734.8|1734.6|1731.2|1731|469179
1627553400000|2021-07-29 10:10:00|1733.8|1733.4|1731.8|1731.4|1734.8|1734.4|1729.6|1729.4|41768
1627553700000|2021-07-29 10:15:00|1731.6|1731.2|1731|1730.6|1732.6|1732.2|1730.2|1729.8|55551
1627554000000|2021-07-29 10:20:00|1731.2|1730.8|1735|1734.8|1735.2|1734.8|1731.2|1730.8|153486
1627554300000|2021-07-29 10:25:00|1734.8|1734.6|1734.6|1734.4|1736|1735.8|1734|1733.8|200613
1627554600000|2021-07-29 10:30:00|1734.8|1734.2|1735.8|1735.6|1736.4|1736|1733.6|1733.4|76549
1627554900000|2021-07-29 10:35:00|1736|1735.4|1736.8|1736.6|1737.4|1737.2|1734|1733.8|219379
1627555200000|2021-07-29 10:40:00|1736.6|1736.4|1737.4|1736.8|1738|1737.8|1734.4|1734|111649
1627555500000|2021-07-29 10:45:00|1737.2|1737|1743.8|1743.4|1743.8|1743.6|1736.4|1736|652295
1627555800000|2021-07-29 10:50:00|1744|1743.2|1743|1742.8|1744.8|1744.6|1741|1740.8|203068
1627556100000|2021-07-29 10:55:00|1743.4|1743|1744.8|1744.2|1744.8|1744.4|1742.2|1742|139601
1627556400000|2021-07-29 11:00:00|1744.6|1744|1742.8|1742.4|1745.4|1745.2|1742.2|1741.8|212281
1627556700000|2021-07-29 11:05:00|1743|1742.6|1743|1742.6|1744.6|1744.2|1742|1741.8|52781
1627557000000|2021-07-29 11:10:00|1743.2|1742.8|1744|1743.8|1744.6|1744.4|1741.8|1741.6|66559
1627557300000|2021-07-29 11:15:00|1744.2|1744|1744|1743.6|1745|1744.6|1743.4|1743.2|74125
1627557600000|2021-07-29 11:20:00|1744.2|1743.8|1744.2|1744|1745.2|1744.8|1743|1742.6|74200
1627557900000|2021-07-29 11:25:00|1744|1743.8|1747.4|1747|1748|1747.6|1743.6|1743.4|177751
1627558200000|2021-07-29 11:30:00|1747.2|1746.8|1745.6|1745.2|1747.4|1747|1744.4|1744|463709
1627558500000|2021-07-29 11:35:00|1745.8|1745.4|1741.6|1741.4|1747|1746.6|1741.6|1741.4|100711
1627558800000|2021-07-29 11:40:00|1741.4|1741.2|1744.4|1743.8|1744.6|1744.2|1738.6|1738.4|71694
1627559100000|2021-07-29 11:45:00|1744|1744|1743.8|1743.4|1744.8|1744.2|1742.6|1742.2|44780
1627559400000|2021-07-29 11:50:00|1743.6|1743.6|1746.6|1746.2|1747.6|1747|1743.6|1743.6|96455
1627559700000|2021-07-29 11:55:00|1746.4|1746|1744.4|1744|1746.6|1746.2|1744.2|1744|33539
1627560000000|2021-07-29 12:00:00|1744.6|1744.2|1744.4|1744|1746|1745.8|1743.8|1743.6|31678
1627560300000|2021-07-29 12:05:00|1744.6|1744.2|1742|1741.6|1745.8|1745.6|1742|1741.6|51563
1627560600000|2021-07-29 12:10:00|1741.8|1741.4|1742.2|1742|1743.6|1743.4|1740.6|1740.2|43145
1627560900000|2021-07-29 12:15:00|1742.4|1742.2|1742.4|1742|1742.8|1742.6|1740.8|1740.4|96788
1627561200000|2021-07-29 12:20:00|1742.2|1741.8|1743|1742.8|1743.6|1743.2|1740.8|1740.4|90591
1627561500000|2021-07-29 12:25:00|1742.8|1742.6|1741.6|1740.6|1743.4|1743|1740.2|1739.6|47576
1627561800000|2021-07-29 12:30:00|1741.4|1740.8|1738.2|1738|1741.8|1741.2|1738.2|1738|36954
1627562100000|2021-07-29 12:35:00|1738.4|1737.8|1733.2|1732.8|1738.4|1738|1732|1731.6|102564
1627562400000|2021-07-29 12:40:00|1733|1732.6|1734.8|1734.4|1735.8|1735.4|1732|1731.2|42750
1627562700000|2021-07-29 12:45:00|1734.6|1734.2|1735|1734.8|1736.2|1736|1733.8|1733.4|35135
1627563000000|2021-07-29 12:50:00|1734.8|1734.6|1735.4|1735|1736.6|1736|1734|1733.6|71618
1627563300000|2021-07-29 12:55:00|1735.6|1735.2|1738.6|1738.2|1738.8|1738.4|1735.2|1735|83076
1627563600000|2021-07-29 13:00:00|1738.4|1738|1744.8|1744.2|1747|1746.6|1738.2|1737.8|219442
1627563900000|2021-07-29 13:05:00|1744.6|1744|1745.2|1745|1746.4|1746|1743.6|1743|76194
1627564200000|2021-07-29 13:10:00|1745.4|1744.8|1746.6|1746|1747.6|1746.8|1745|1744.6|78411
1627564500000|2021-07-29 13:15:00|1746.4|1746.2|1747.8|1747.4|1749|1748.8|1746.4|1746|178866
1627564800000|2021-07-29 13:20:00|1748|1747.2|1748.2|1747.8|1749|1748.8|1747.2|1746.8|66352
1627565100000|2021-07-29 13:25:00|1748.4|1748|1747.6|1747.2|1749.2|1748.8|1746.4|1746.2|191766
1627565400000|2021-07-29 13:30:00|1747.8|1747.4|1747.4|1747.2|1751.6|1751.4|1741.2|1740.8|1335033
1627565700000|2021-07-29 13:35:00|1747.6|1747|1754|1753.6|1754.6|1754.2|1746.6|1746.2|477922
1627566000000|2021-07-29 13:40:00|1754.2|1753.8|1748.6|1748.2|1755|1754.6|1746.4|1746.2|289833
1627566300000|2021-07-29 13:45:00|1748.4|1748|1743.2|1742.6|1748.8|1748.4|1740.6|1740|174208
1627566600000|2021-07-29 13:50:00|1743|1742.4|1732.2|1731.4|1748|1747.6|1731|1730.4|229497
1627566900000|2021-07-29 13:55:00|1732|1731.2|1732.6|1732.4|1737.8|1737.2|1730.6|1730|203803
1627567200000|2021-07-29 14:00:00|1732.4|1732|1732.4|1731.8|1735|1734.4|1728.2|1728|140504
1627567500000|2021-07-29 14:05:00|1732.2|1732|1732.2|1731.8|1733.6|1733.2|1728.4|1728|179339
1627567800000|2021-07-29 14:10:00|1732|1732|1734.8|1734.4|1735|1734.6|1730|1729.6|133735
1627568100000|2021-07-29 14:15:00|1735|1734.6|1739.8|1739|1740.6|1740|1734|1733.8|115844
1627568400000|2021-07-29 14:20:00|1739.6|1738.8|1738.6|1738|1740.6|1740|1736|1735.6|120289
1627568700000|2021-07-29 14:25:00|1738.8|1738.2|1733.6|1733.2|1739.6|1739|1733.4|1733|142132
1627569000000|2021-07-29 14:30:00|1733.4|1733|1731.8|1731.6|1733.4|1733|1728.4|1728|197901
1627569300000|2021-07-29 14:35:00|1732|1731.8|1730.8|1730.6|1734.8|1734.4|1729.4|1729|83785
1627569600000|2021-07-29 14:40:00|1731|1730.4|1731.6|1731|1732.6|1732|1727.4|1727|123499
1627569900000|2021-07-29 14:45:00|1731.8|1731.2|1735.4|1735|1736.8|1736.6|1730.6|1730|100022
1627570200000|2021-07-29 14:50:00|1735.2|1734.8|1733.2|1732.8|1735.4|1735|1731.8|1731.4|102319
1627570500000|2021-07-29 14:55:00|1733.4|1733|1733.2|1732.6|1733.8|1733.6|1731|1730.6|139197
1627570800000|2021-07-29 15:00:00|1733|1732.8|1728.8|1728.4|1733.6|1733.4|1728.2|1728|168652
1627571100000|2021-07-29 15:05:00|1728.6|1728.2|1729.2|1728.8|1729.2|1729|1726.2|1725.8|224445
1627571400000|2021-07-29 15:10:00|1729|1729|1728.6|1728.4|1730|1729.8|1727|1726.8|204716
1627571700000|2021-07-29 15:15:00|1728.8|1728.6|1728.2|1727.8|1730|1729.6|1725.4|1725|213901
1627572000000|2021-07-29 15:20:00|1728.4|1728|1731.4|1731|1731.6|1731.2|1727.6|1727.4|171776
1627572300000|2021-07-29 15:25:00|1731.6|1731.2|1730.2|1729.6|1731.6|1731.2|1728.6|1728.4|99629
1627628400000|2021-07-30 07:00:00|1716.4|1714.6|1722.2|1721|1725|1724|1710.4|1708|615803
1627628700000|2021-07-30 07:05:00|1722|1720.8|1721.8|1720.6|1722|1721.4|1717.2|1716.2|198993
1627629000000|2021-07-30 07:10:00|1721.6|1720.4|1723.8|1722.8|1725.6|1724.6|1720.6|1719.8|119927
1627629300000|2021-07-30 07:15:00|1723.6|1722.6|1723.8|1722.8|1727|1726.2|1714.4|1713.6|181445
1627629600000|2021-07-30 07:20:00|1724|1723.2|1727.8|1727.2|1728|1727.4|1722.2|1721.2|410264
1627629900000|2021-07-30 07:25:00|1727.6|1727|1726.8|1726|1730.8|1730.2|1724.8|1723.8|158425
1627630200000|2021-07-30 07:30:00|1726.6|1725.8|1727.2|1726.4|1728.4|1727.8|1723.2|1722.6|73937
1627630500000|2021-07-30 07:35:00|1727.4|1726.2|1728.4|1728.2|1729.8|1729.4|1725.2|1724.6|79792
1627630800000|2021-07-30 07:40:00|1728.6|1728|1723.8|1723|1729.4|1729|1723.4|1722.8|95900
1627631100000|2021-07-30 07:45:00|1723.6|1723.4|1722|1721.4|1728|1727.6|1722|1721.4|121282
1627631400000|2021-07-30 07:50:00|1722.2|1721.6|1728.4|1728|1728.6|1728|1722.2|1721.4|48236
1627631700000|2021-07-30 07:55:00|1728.2|1727.8|1725.2|1725|1728.2|1727.8|1724.4|1724|42357
1627632000000|2021-07-30 08:00:00|1725|1724.8|1725.2|1724.8|1726.2|1725.6|1722.4|1722|56487
1627632300000|2021-07-30 08:05:00|1725|1724.6|1725.4|1725|1729|1728.4|1724.4|1724|42119
1627632600000|2021-07-30 08:10:00|1725.6|1725.2|1727.6|1727.2|1727.6|1727.4|1724.6|1724.4|49500
1627632900000|2021-07-30 08:15:00|1727.8|1727.4|1728.6|1728.4|1729|1728.6|1726.4|1726|39098
1627633200000|2021-07-30 08:20:00|1728.8|1728.6|1730.8|1730.4|1732|1731.8|1728.8|1728.6|130746
1627633500000|2021-07-30 08:25:00|1731|1730.6|1731.4|1731|1731.4|1731|1728.2|1727.8|64627
1627633800000|2021-07-30 08:30:00|1731.2|1730.8|1729.2|1729|1731.2|1730.8|1727.6|1727.4|45327
1627634100000|2021-07-30 08:35:00|1729|1728.8|1732.6|1732.2|1734|1733.6|1729|1728.6|100071
1627634400000|2021-07-30 08:40:00|1732.8|1732.4|1733.8|1733.2|1734.8|1734.2|1731.2|1731|52291
1627634700000|2021-07-30 08:45:00|1733.6|1733|1731|1730.8|1734.4|1734|1730.2|1730|29154
1627635000000|2021-07-30 08:50:00|1730.8|1730.6|1730.8|1730.6|1732.6|1732.4|1730.4|1730|64255
1627635300000|2021-07-30 08:55:00|1731|1730.4|1729.2|1728.8|1732.6|1732.2|1729|1728.4|61554
1627635600000|2021-07-30 09:00:00|1729.4|1729|1731.2|1731|1732.2|1732|1729|1728.6|83483
1627635900000|2021-07-30 09:05:00|1731|1730.8|1730.8|1730.2|1731|1731|1728|1727.6|66635
1627636200000|2021-07-30 09:10:00|1730.6|1730.4|1730|1729.8|1732.2|1732|1728.4|1728|49703
1627636500000|2021-07-30 09:15:00|1730.2|1730|1727|1726.4|1731|1730.4|1726.2|1725.8|47896
1627636800000|2021-07-30 09:20:00|1727.2|1726.6|1726.4|1726.2|1728.4|1728|1726|1725.4|32663
1627637100000|2021-07-30 09:25:00|1726.6|1726.4|1725.6|1725.2|1727.8|1727.4|1724.2|1724|46800
1627637400000|2021-07-30 09:30:00|1725.4|1725|1727.2|1727|1727.8|1727|1725.2|1724.8|59368
1627637700000|2021-07-30 09:35:00|1727|1726.8|1725.8|1725.2|1728.2|1727.6|1724.6|1724.2|46791
1627638000000|2021-07-30 09:40:00|1725.6|1725.4|1723.4|1723|1725.8|1725.4|1723|1722.6|64224
1627638300000|2021-07-30 09:45:00|1723.2|1723.2|1722.2|1721.8|1726.4|1725.8|1721.6|1721.4|94161
1627638600000|2021-07-30 09:50:00|1722|1721.6|1723.8|1723.4|1724.2|1723.6|1721|1720.6|36068
1627638900000|2021-07-30 09:55:00|1723.6|1723.2|1722.2|1721.8|1724.6|1724.2|1721.4|1721.2|50146
1627639200000|2021-07-30 10:00:00|1722|1721.6|1720.4|1720|1723|1722.8|1719.4|1719.2|120863
1627639500000|2021-07-30 10:05:00|1720.2|1719.8|1720|1719.6|1721.4|1721|1719.2|1719|76382
1627639800000|2021-07-30 10:10:00|1719.8|1719.4|1718.6|1718.4|1720.4|1720|1718.2|1717.8|78090
1627640100000|2021-07-30 10:15:00|1718.8|1718.2|1721.8|1721.4|1723.4|1723|1718.4|1718|115409
1627640400000|2021-07-30 10:20:00|1721.6|1721.6|1721.4|1721.2|1724.8|1724.4|1721|1720.4|75690
1627640700000|2021-07-30 10:25:00|1721.6|1720.8|1720.6|1720.2|1722.6|1722|1720.4|1719.8|51220
1627641000000|2021-07-30 10:30:00|1720.4|1720|1722.6|1722.2|1722.6|1722.2|1719.8|1719.4|60509
1627641300000|2021-07-30 10:35:00|1722.4|1722.4|1722.8|1722.4|1723|1722.8|1721.6|1721.4|22197
1627641600000|2021-07-30 10:40:00|1722.6|1722.2|1722|1721.6|1722.6|1722.2|1721|1720.6|20479
1627641900000|2021-07-30 10:45:00|1721.8|1721.4|1722.4|1722.2|1722.8|1722.4|1721.2|1721|30103
1627642200000|2021-07-30 10:50:00|1722.2|1722|1722.2|1722|1723.6|1723.2|1722|1721.6|27147
1627642500000|2021-07-30 10:55:00|1722.4|1722.2|1724.8|1724.4|1724.8|1724.4|1721|1720.8|51599
1627642800000|2021-07-30 11:00:00|1725|1724.6|1723.6|1723.2|1725.8|1725.4|1723.2|1722.6|60270
1627643100000|2021-07-30 11:05:00|1723.8|1723.4|1722.4|1722|1724.2|1723.6|1722.2|1722|23420
1627643400000|2021-07-30 11:10:00|1722.6|1722.2|1722.8|1722.4|1723.2|1723|1720.8|1720.4|75929
1627643700000|2021-07-30 11:15:00|1722.6|1722.2|1723.4|1723.2|1724.6|1724.2|1722.2|1721.8|24337
1627644000000|2021-07-30 11:20:00|1723.2|1723|1724|1723.8|1724|1723.8|1722|1721.6|17558
1627644300000|2021-07-30 11:25:00|1723.8|1723.6|1724.2|1723.8|1726|1725.6|1722.4|1722.2|41437
1627644600000|2021-07-30 11:30:00|1724.4|1724|1725|1724.6|1725.2|1724.8|1722.8|1722.4|26012
1627644900000|2021-07-30 11:35:00|1725.2|1724.8|1725.8|1725.4|1726.4|1726|1724.4|1724.2|38517
1627645200000|2021-07-30 11:40:00|1726|1725.6|1725.2|1724.8|1726.2|1726|1724.2|1724|18894
1627645500000|2021-07-30 11:45:00|1725|1724.6|1723.2|1723|1725.8|1725.6|1723|1722.6|44991
1627645800000|2021-07-30 11:50:00|1723.4|1723.2|1723.4|1723|1724|1723.8|1722.4|1722.2|45544
1627646100000|2021-07-30 11:55:00|1723.2|1722.8|1723.2|1723|1724.6|1724.4|1723.2|1722.8|18676
1627646400000|2021-07-30 12:00:00|1723.4|1723.2|1723.2|1722.8|1723.4|1723.2|1721.8|1721.4|64049
1627646700000|2021-07-30 12:05:00|1723|1723|1725.4|1725|1725.4|1725.2|1722.6|1722.2|25923
1627647000000|2021-07-30 12:10:00|1725.2|1724.8|1725.6|1725.4|1726.8|1726.4|1724.8|1724.6|54859
1627647300000|2021-07-30 12:15:00|1725.4|1725.2|1726.2|1726|1726.2|1726|1724.4|1724.2|35556
1627647600000|2021-07-30 12:20:00|1726.4|1726.2|1724.6|1724.4|1727.4|1727.2|1724|1723.8|65732
1627647900000|2021-07-30 12:25:00|1724.4|1724.2|1724|1723.8|1724.8|1724.4|1723.6|1723.4|18271
1627648200000|2021-07-30 12:30:00|1724.2|1724|1728.2|1727.8|1728.8|1728.4|1724|1723.8|91840
1627648500000|2021-07-30 12:35:00|1728|1728|1728.6|1728.4|1728.8|1728.6|1725.6|1725.4|51289
1627648800000|2021-07-30 12:40:00|1728.8|1728.6|1729.2|1729|1729.6|1729.4|1728.4|1728.2|56274
1627649100000|2021-07-30 12:45:00|1729|1728.8|1727.6|1727.4|1729|1728.8|1726.6|1726.2|52421
1627649400000|2021-07-30 12:50:00|1727.4|1727.2|1726.6|1726.2|1728.4|1728|1726.4|1726|33041
1627649700000|2021-07-30 12:55:00|1726.8|1726.4|1727|1726.8|1728|1727.8|1726.2|1725.8|36974
1627650000000|2021-07-30 13:00:00|1726.8|1726.6|1724.2|1724|1727|1726.8|1724|1723.8|64753
1627650300000|2021-07-30 13:05:00|1724|1723.8|1725.2|1725|1725.8|1725.4|1723.2|1723|47815
1627650600000|2021-07-30 13:10:00|1725.4|1725.2|1726.2|1725.8|1726.8|1726.6|1725.2|1724.8|31450
1627650900000|2021-07-30 13:15:00|1726|1725.6|1727.8|1727.6|1728.6|1728.2|1725.6|1725.4|82199
1627651200000|2021-07-30 13:20:00|1728|1727.8|1725.2|1725|1728.4|1728|1725.2|1725|57156
1627651500000|2021-07-30 13:25:00|1725.4|1724.8|1728.8|1728.6|1728.8|1728.6|1725|1724.6|108311
1627651800000|2021-07-30 13:30:00|1729|1728.8|1725.6|1725|1731.6|1731.2|1724|1723.4|390537
1627652100000|2021-07-30 13:35:00|1725.4|1724.8|1723.8|1723.4|1726|1725.6|1720|1719.6|305197
1627652400000|2021-07-30 13:40:00|1723.6|1723.2|1719.2|1719|1724.6|1724.2|1718.8|1718.2|183583
1627652700000|2021-07-30 13:45:00|1719.4|1718.6|1729|1728.6|1729.4|1729|1719.2|1718.6|285116
1627653000000|2021-07-30 13:50:00|1729.2|1728.8|1726.2|1725.6|1729.4|1729|1723|1722.6|218178
1627653300000|2021-07-30 13:55:00|1726|1725.8|1724.8|1724.4|1728|1727.4|1724.4|1723.8|170417
1627653600000|2021-07-30 14:00:00|1724.6|1724|1724|1723.6|1727|1726.8|1722.4|1722.2|155108
1627653900000|2021-07-30 14:05:00|1724.2|1723.4|1725|1724.8|1726|1725.6|1723|1722.6|142353
1627654200000|2021-07-30 14:10:00|1725.2|1724.4|1722.8|1722.4|1725.6|1725.2|1719.4|1719.2|173957
1627654500000|2021-07-30 14:15:00|1723|1722.2|1716.6|1716|1723|1722.2|1715.8|1715.4|121378
1627654800000|2021-07-30 14:20:00|1716.4|1715.8|1717|1716.4|1717.8|1717.2|1714.4|1714|185915
1627655100000|2021-07-30 14:25:00|1716.8|1716.2|1714.2|1713.8|1717.2|1716.8|1713.8|1713.4|71755
1627655400000|2021-07-30 14:30:00|1714|1714|1713.6|1713.4|1715.8|1715.4|1712.6|1712|444041
1627655700000|2021-07-30 14:35:00|1713.4|1713.2|1711.2|1710.8|1713.4|1713.2|1710.6|1710.2|198277
1627656000000|2021-07-30 14:40:00|1711|1710.6|1709.4|1708.8|1712|1711.8|1706.8|1706.6|294105
1627656300000|2021-07-30 14:45:00|1709.6|1709.2|1710|1709.6|1711.6|1711|1708.2|1708|157414
1627656600000|2021-07-30 14:50:00|1709.8|1709.8|1710.2|1709.8|1711.8|1711.4|1708|1707.8|114804
1627656900000|2021-07-30 14:55:00|1710|1709.6|1708|1707.6|1711|1710.8|1707.8|1707.4|143888
1627657200000|2021-07-30 15:00:00|1707.8|1707.8|1708.4|1707.8|1710.2|1709.6|1707.2|1707|151821
1627657500000|2021-07-30 15:05:00|1708.2|1707.6|1712|1711.6|1712.4|1712.2|1707|1706.8|220641
1627657800000|2021-07-30 15:10:00|1711.8|1711.4|1713.8|1713.6|1714.8|1714.4|1711.4|1711|158068
1627658100000|2021-07-30 15:15:00|1714|1713.4|1716|1715.6|1716.6|1716.2|1713.2|1712.8|122060
1627658400000|2021-07-30 15:20:00|1715.8|1715.8|1715.4|1715|1717|1716.6|1714.8|1714.6|164507
1627658700000|2021-07-30 15:25:00|1715.6|1715.2|1713.4|1712.8|1716|1715.6|1713.2|1712.8|174089
1627887600000|2021-08-02 07:00:00|1723.4|1723.2|1725|1724|1726.8|1725.8|1720.2|1720|195596
1627887900000|2021-08-02 07:05:00|1725.2|1724.2|1726.4|1725.8|1731|1730.2|1725|1724.2|198109
1627888200000|2021-08-02 07:10:00|1726|1725.6|1727|1726.6|1728.4|1727.8|1723.6|1722.8|106763
1627888500000|2021-08-02 07:15:00|1727.4|1726.8|1729.2|1728.6|1729.8|1729|1726.8|1726|90023
1627888800000|2021-08-02 07:20:00|1729.4|1728.8|1733.2|1732.4|1733.4|1733|1728.8|1728.2|159714
1627889100000|2021-08-02 07:25:00|1732.8|1732.6|1734|1733.4|1735.8|1735.2|1731.6|1731|140205
1627889400000|2021-08-02 07:30:00|1734.4|1733.6|1737.6|1737|1738.6|1738.2|1734|1733.6|103556
1627889700000|2021-08-02 07:35:00|1737.4|1737.2|1739.6|1739|1741.6|1741|1737.4|1736.8|174172
1627890000000|2021-08-02 07:40:00|1739.8|1739.2|1735.8|1735.2|1740|1739.6|1735.6|1735|59340
1627890300000|2021-08-02 07:45:00|1736|1735.4|1737.2|1737|1738.4|1738|1734|1733.8|55321
1627890600000|2021-08-02 07:50:00|1737|1736.8|1732.6|1732.2|1737.6|1737|1732|1731.2|48202
1627890900000|2021-08-02 07:55:00|1732.4|1732|1732.2|1731.6|1732.8|1732.4|1730.2|1730|55753
1627891200000|2021-08-02 08:00:00|1732|1731.4|1734.4|1734|1737.4|1736.8|1730.6|1730|68831
1627891500000|2021-08-02 08:05:00|1734.6|1734.2|1732.6|1732.2|1736.8|1736.4|1731.8|1731.2|114543
1627891800000|2021-08-02 08:10:00|1732.4|1732|1730|1729.6|1732.4|1732|1729.4|1729.2|50610
1627892100000|2021-08-02 08:15:00|1729.8|1729.4|1728.8|1728.4|1730.2|1730|1727.4|1727|64681
1627892400000|2021-08-02 08:20:00|1729|1728.6|1730.4|1730|1730.8|1730.4|1727.6|1727.2|113361
1627892700000|2021-08-02 08:25:00|1730.2|1729.8|1732|1731.8|1733.6|1733.2|1729.8|1729.6|84525
1627893000000|2021-08-02 08:30:00|1731.8|1731.6|1731|1730.6|1732|1731.8|1729.6|1729.4|62447
1627893300000|2021-08-02 08:35:00|1731.2|1731|1732.6|1732.2|1733|1732.6|1730.4|1730|44534
1627893600000|2021-08-02 08:40:00|1732.8|1732.4|1734|1733.8|1734.8|1734.6|1732.8|1732.4|106229
1627893900000|2021-08-02 08:45:00|1733.8|1733.6|1736.8|1736.4|1737.4|1737.2|1732.6|1732.2|120384
1627894200000|2021-08-02 08:50:00|1737|1736.6|1737.4|1737|1739|1738.6|1737|1736.6|122814
1627894500000|2021-08-02 08:55:00|1737.6|1737.2|1740|1739.6|1740|1739.6|1736.4|1736.2|112481
1627894800000|2021-08-02 09:00:00|1739.6|1739.4|1740.4|1739.8|1740.8|1740.4|1737.8|1737.2|113252
1627895100000|2021-08-02 09:05:00|1740.2|1740|1743|1742.6|1743|1742.8|1740.2|1740|180472
1627895400000|2021-08-02 09:10:00|1742.8|1742.4|1742.6|1742.2|1743|1742.8|1741|1740.6|35470
1627895700000|2021-08-02 09:15:00|1742.8|1742.4|1741.6|1741.2|1743|1742.6|1740.8|1740.6|72266
1627896000000|2021-08-02 09:20:00|1741.4|1741|1742.4|1742|1742.4|1742.2|1740.8|1740.4|96183
1627896300000|2021-08-02 09:25:00|1742.6|1742.2|1743|1742.6|1743.2|1742.8|1740.8|1740.6|76830
1627896600000|2021-08-02 09:30:00|1743.2|1742.8|1743.8|1743.4|1744.2|1744|1742|1741.6|108479
1627896900000|2021-08-02 09:35:00|1744|1743.6|1744.8|1744.4|1745|1744.8|1743.8|1743.6|88876
1627897200000|2021-08-02 09:40:00|1745|1744.6|1744.6|1744.2|1746.2|1745.8|1744.2|1743.8|102355
1627897500000|2021-08-02 09:45:00|1744.4|1744|1742.2|1741.8|1745|1744.6|1742.2|1741.8|58064
1627897800000|2021-08-02 09:50:00|1742|1741.6|1741.6|1741.2|1742.2|1741.8|1740.4|1740.2|80770
1627898100000|2021-08-02 09:55:00|1741.8|1741.4|1738.8|1738.2|1742|1741.4|1738|1737.6|33625
1627898400000|2021-08-02 10:00:00|1738.6|1738|1733.4|1732.8|1738.6|1738|1733.2|1732.6|62916
1627898700000|2021-08-02 10:05:00|1733.2|1733|1733.6|1733.2|1734.8|1734|1732.4|1732|38614
1627899000000|2021-08-02 10:10:00|1733.8|1733.4|1730.6|1730.4|1733.8|1733.6|1730|1729.6|84689
1627899300000|2021-08-02 10:15:00|1730.4|1730.2|1730.6|1730.2|1731.8|1731.4|1729.2|1729|50278
1627899600000|2021-08-02 10:20:00|1730.4|1730.4|1731|1730.6|1731.2|1731|1729.6|1729.4|35975
1627899900000|2021-08-02 10:25:00|1731.2|1730.8|1733|1732.6|1733.6|1733.2|1731|1730.6|29808
1627900200000|2021-08-02 10:30:00|1733.2|1732.8|1730.8|1730.2|1733.6|1733.2|1730.4|1730|17862
1627900500000|2021-08-02 10:35:00|1730.6|1730.4|1729.8|1729.4|1730.8|1730.4|1728.8|1728.4|34216
1627900800000|2021-08-02 10:40:00|1730|1729.6|1731.2|1730.6|1732|1731.8|1729.6|1729|19421
1627901100000|2021-08-02 10:45:00|1731|1730.4|1731|1730.4|1732.4|1732|1730|1729.8|27653
1627901400000|2021-08-02 10:50:00|1730.8|1730.6|1731.8|1731.6|1732|1731.6|1730.4|1730|35485
1627901700000|2021-08-02 10:55:00|1732|1731.8|1728.4|1728|1732.6|1732.2|1728.2|1728|44140
1627902000000|2021-08-02 11:00:00|1728.6|1728.2|1729.2|1728.8|1731|1730.6|1728.4|1728|38751
1627902300000|2021-08-02 11:05:00|1729|1728.6|1727.2|1726.8|1729.8|1729.4|1726.4|1726.2|36297
1627902600000|2021-08-02 11:10:00|1727.4|1727|1728.6|1728.2|1728.6|1728.4|1726.8|1726.6|27713
1627902900000|2021-08-02 11:15:00|1728.4|1728|1730.2|1729.6|1730.6|1730.2|1727.2|1726.6|22246
1627903200000|2021-08-02 11:20:00|1730.4|1730.2|1731.4|1731|1731.6|1731.2|1730.2|1729.6|29348
1627903500000|2021-08-02 11:25:00|1731.2|1731.2|1730.6|1730.2|1731.8|1731.6|1729.6|1729.4|23126
1627903800000|2021-08-02 11:30:00|1730.8|1730.4|1732.8|1732.4|1734|1733.6|1730.2|1729.8|17189
1627904100000|2021-08-02 11:35:00|1733|1732.6|1734.6|1734.4|1735|1734.6|1732.4|1732|21109
1627904400000|2021-08-02 11:40:00|1734.8|1734.6|1732.8|1732.6|1736.2|1736|1732.8|1732.4|63370
1627904700000|2021-08-02 11:45:00|1733|1732.8|1732.2|1732|1733.4|1733.2|1731.8|1731.4|27616
1627905000000|2021-08-02 11:50:00|1732.4|1732.2|1730|1729.6|1733.2|1732.8|1729.8|1729.4|317878
1627905300000|2021-08-02 11:55:00|1729.8|1729.8|1729.6|1729.2|1730.6|1730.2|1729|1728.6|33287
1627905600000|2021-08-02 12:00:00|1729.4|1729|1732.8|1732.2|1733.6|1733.2|1729|1728.6|33396
1627905900000|2021-08-02 12:05:00|1733|1732.4|1732.6|1732|1733.4|1733|1731.4|1731.2|30364
1627906200000|2021-08-02 12:10:00|1732.4|1732.2|1731.4|1731.2|1732.8|1732.4|1731.2|1730.8|18167
1627906500000|2021-08-02 12:15:00|1731.6|1731.4|1733|1732.6|1733.4|1733.2|1731.6|1731.2|25744
1627906800000|2021-08-02 12:20:00|1732.8|1732.4|1732.2|1731.8|1733|1732.6|1731.2|1730.8|32562
1627907100000|2021-08-02 12:25:00|1732|1731.6|1733|1732.6|1734|1733.6|1731.8|1731.4|27141
1627907400000|2021-08-02 12:30:00|1733.2|1732.8|1731.6|1731.2|1734|1733.6|1731.4|1731|42691
1627907700000|2021-08-02 12:35:00|1731.8|1731.4|1730.2|1730|1732|1731.6|1730.2|1729.6|39612
1627908000000|2021-08-02 12:40:00|1730|1729.8|1729|1728.6|1730.4|1730.2|1729|1728.6|40161
1627908300000|2021-08-02 12:45:00|1729.2|1728.8|1727.8|1727.4|1729.4|1729.2|1726|1725.6|33652
1627908600000|2021-08-02 12:50:00|1727.6|1727.6|1728.6|1728.2|1729|1728.8|1727.2|1727|16432
1627908900000|2021-08-02 12:55:00|1728.4|1728.4|1731.2|1730.8|1731.4|1731|1728.4|1728.4|30151
1627909200000|2021-08-02 13:00:00|1731.4|1731|1730.6|1730.2|1732.6|1732.4|1730.2|1730|51848
1627909500000|2021-08-02 13:05:00|1730.8|1730.4|1730|1729.6|1731.6|1731.4|1729.8|1729.6|58578
1627909800000|2021-08-02 13:10:00|1730.2|1729.8|1731|1730.6|1731|1730.6|1729.4|1729|36407
1627910100000|2021-08-02 13:15:00|1730.8|1730.8|1731.8|1731.4|1732.8|1732.4|1730.8|1730.6|20981
1627910400000|2021-08-02 13:20:00|1731.6|1731.2|1732|1731.8|1732.4|1732|1731.2|1731|31184
1627910700000|2021-08-02 13:25:00|1732.2|1732|1730.4|1730|1732.4|1732|1729.2|1729|74516
1627911000000|2021-08-02 13:30:00|1730.2|1729.8|1733.6|1733.4|1736|1735.4|1724.8|1724.4|353657
1627911300000|2021-08-02 13:35:00|1733.8|1733.2|1731.2|1731|1735|1734.6|1731.2|1730.6|119529
1627911600000|2021-08-02 13:40:00|1731.4|1731.2|1738.6|1738|1739|1738.4|1731.4|1731.2|162016
1627911900000|2021-08-02 13:45:00|1738.4|1737.8|1745.6|1745.2|1745.8|1745.4|1738|1737.6|449577
1627912200000|2021-08-02 13:50:00|1745.8|1745.4|1742.2|1741.6|1746.4|1746.2|1740.6|1740.2|221713
1627912500000|2021-08-02 13:55:00|1742|1741.4|1745.8|1745.2|1747.4|1747|1741.4|1741.2|167417
1627912800000|2021-08-02 14:00:00|1745.6|1745|1744|1743.6|1749|1748.8|1743.2|1743|201813
1627913100000|2021-08-02 14:05:00|1744.4|1743.8|1743.8|1743.4|1745|1744.6|1741.4|1740.8|94662
1627913400000|2021-08-02 14:10:00|1744|1743.2|1740.4|1740|1746|1745.6|1739|1738.6|142076
1627913700000|2021-08-02 14:15:00|1740.2|1739.8|1738.6|1738.2|1742.8|1742.2|1738.2|1738|77056
1627914000000|2021-08-02 14:20:00|1738.8|1738.4|1737.8|1737.4|1739|1738.4|1735.4|1735|85384
1627914300000|2021-08-02 14:25:00|1738|1737.6|1737.2|1736.6|1741.4|1741|1735.6|1735.2|102677
1627914600000|2021-08-02 14:30:00|1737|1736.8|1740.2|1739.8|1740.4|1740|1736.6|1736.2|116293
1627914900000|2021-08-02 14:35:00|1740.4|1740|1740.8|1740.4|1743.6|1743.2|1738.6|1738.4|108556
1627915200000|2021-08-02 14:40:00|1740.6|1740.2|1735.6|1735.2|1740.8|1740.2|1735.4|1735|183897
1627915500000|2021-08-02 14:45:00|1735.8|1735.4|1735.2|1734.6|1737.4|1737|1734.2|1734|101939
1627915800000|2021-08-02 14:50:00|1735|1734.8|1732.2|1731.8|1735.2|1735|1731.4|1731|200081
1627916100000|2021-08-02 14:55:00|1732|1731.6|1729|1728.6|1732.2|1731.6|1727.6|1727.2|347337
1627916400000|2021-08-02 15:00:00|1728.8|1728.4|1728.8|1728.4|1730.4|1730|1727.2|1727|134981
1627916700000|2021-08-02 15:05:00|1729|1728.6|1724.2|1724|1729|1728.8|1724|1723.8|179975
1627917000000|2021-08-02 15:10:00|1724|1723.8|1723.2|1722.8|1725|1724.8|1722.4|1722|198017
1627917300000|2021-08-02 15:15:00|1723|1722.6|1720|1719.6|1723.4|1723|1719|1718.6|305605
1627917600000|2021-08-02 15:20:00|1720.2|1719.8|1719.6|1719.4|1720.2|1720|1718.6|1718.2|152009
1627917900000|2021-08-02 15:25:00|1719.8|1719.6|1717.6|1717.2|1720.2|1719.8|1717.2|1717|202107
1627974000000|2021-08-03 07:00:00|1720.4|1720|1724.4|1723.2|1729|1728.2|1720|1718|203461
1627974300000|2021-08-03 07:05:00|1724.6|1723.4|1728.4|1727.8|1728.6|1727.8|1721.2|1720|65792
1627974600000|2021-08-03 07:10:00|1728.2|1727.4|1730.4|1729.6|1733.6|1733.2|1727.2|1726.6|128318
1627974900000|2021-08-03 07:15:00|1730.6|1729.8|1734.2|1733.6|1734.8|1734|1728|1727.8|113920
1627975200000|2021-08-03 07:20:00|1734|1733.4|1728.4|1727.4|1734.2|1734|1727|1726.2|90963
1627975500000|2021-08-03 07:25:00|1728.6|1727.6|1730.8|1730.2|1733.6|1733|1726.4|1725.6|65511
1627975800000|2021-08-03 07:30:00|1730.6|1729.8|1731.8|1731|1732|1731.6|1728.8|1728|52720
1627976100000|2021-08-03 07:35:00|1732|1731.2|1731.6|1731.2|1733.6|1733.2|1731.4|1731|54467
1627976400000|2021-08-03 07:40:00|1731.4|1731|1734|1733.4|1737.2|1736.8|1731.4|1731|183825
1627976700000|2021-08-03 07:45:00|1734.2|1733.6|1730.4|1730|1734.8|1734.2|1729.6|1729|139683
1627977000000|2021-08-03 07:50:00|1730.6|1730.2|1732.2|1731.6|1732.8|1732.4|1730.2|1729.8|47081
1627977300000|2021-08-03 07:55:00|1732|1731.4|1731.8|1731.4|1734.6|1734.2|1730|1729.6|89957
1627977600000|2021-08-03 08:00:00|1732|1731.6|1733.4|1733|1734|1733.8|1731.6|1731.4|33262
1627977900000|2021-08-03 08:05:00|1733.2|1732.8|1732.4|1732|1734.4|1734|1730.8|1730.6|72546
1627978200000|2021-08-03 08:10:00|1732.2|1731.8|1730.2|1729.6|1732.6|1732.2|1729.2|1729|63467
1627978500000|2021-08-03 08:15:00|1730|1729.4|1730|1729.6|1731.2|1731|1729|1728.8|134345
1627978800000|2021-08-03 08:20:00|1730.2|1729.8|1730.6|1730.2|1731.6|1731.2|1728.6|1728.2|79196
1627979100000|2021-08-03 08:25:00|1730.4|1730|1730.8|1730.6|1733.2|1732.8|1729.8|1729.6|83993
1627979400000|2021-08-03 08:30:00|1731|1730.8|1729.2|1728.8|1731.2|1730.8|1728|1727.6|113334
1627979700000|2021-08-03 08:35:00|1729.4|1729|1730.2|1729.8|1732.8|1732.4|1728.6|1728.4|90026
1627980000000|2021-08-03 08:40:00|1730|1729.6|1726.2|1725.6|1730|1729.6|1726|1725.6|64751
1627980300000|2021-08-03 08:45:00|1726|1725.4|1728.2|1728|1728.4|1728.2|1725.8|1725.4|87326
1627980600000|2021-08-03 08:50:00|1728|1727.8|1724|1723.8|1728|1727.8|1723.6|1723|65148
1627980900000|2021-08-03 08:55:00|1724.2|1724|1728.4|1728|1728.4|1728|1724|1723.8|46660
1627981200000|2021-08-03 09:00:00|1728.6|1728.2|1730.2|1729.8|1730.8|1730.6|1728.4|1728|47295
1627981500000|2021-08-03 09:05:00|1730|1729.6|1730.2|1729.8|1731.8|1731.2|1729.6|1729.2|26370
1627981800000|2021-08-03 09:10:00|1730|1729.6|1733.4|1733|1733.6|1733.4|1729.8|1729.4|81286
1627982100000|2021-08-03 09:15:00|1733.2|1732.8|1735.4|1735.2|1736.4|1736|1732.8|1732.4|167240
1627982400000|2021-08-03 09:20:00|1735.2|1735|1735.2|1735|1736.8|1736.6|1734.8|1734.4|146743
1627982700000|2021-08-03 09:25:00|1735.4|1734.8|1738|1737.6|1738.4|1738.2|1735.4|1734.8|127590
1627983000000|2021-08-03 09:30:00|1737.8|1737.4|1740.8|1740.4|1740.8|1740.6|1736.6|1736.4|179856
1627983300000|2021-08-03 09:35:00|1741|1740.6|1741.4|1741|1742|1741.8|1740.8|1740.4|95851
1627983600000|2021-08-03 09:40:00|1741.6|1741.2|1744.6|1744.4|1744.8|1744.4|1741.2|1741|143032
1627983900000|2021-08-03 09:45:00|1744.4|1744.2|1743.2|1743|1745.6|1745.4|1742.6|1742.2|138442
1627984200000|2021-08-03 09:50:00|1743|1742.8|1743.4|1743|1744|1743.6|1741.4|1741.2|74488
1627984500000|2021-08-03 09:55:00|1743.2|1742.8|1743|1742.8|1743.6|1743.2|1741.8|1741.6|77331
1627984800000|2021-08-03 10:00:00|1742.8|1742.6|1745.8|1745.4|1745.8|1745.6|1742.2|1742|8294
1627985100000|2021-08-03 10:05:00|1746|1745.6|1745.2|1745|1746.4|1746.2|1744.2|1743.4|0
1627985400000|2021-08-03 10:10:00|1745|1744.8|1742.8|1742.4|1745.2|1745|1742.6|1742.2|0
1627985700000|2021-08-03 10:15:00|1743|1742.6|1747|1746.6|1747|1746.8|1742.8|1742.4|0
1627986000000|2021-08-03 10:20:00|1747.2|1746.8|1747.8|1747.4|1747.8|1747.6|1746.4|1746.2|0
1627986300000|2021-08-03 10:25:00|1748|1747.6|1747.4|1747|1748.4|1748|1746.8|1746.2|0
1627986600000|2021-08-03 10:30:00|1747.2|1746.8|1749.6|1749.4|1749.8|1749.4|1746.6|1746.4|799
1627986900000|2021-08-03 10:35:00|1749.4|1749.2|1752.8|1752.4|1752.8|1752.4|1748.8|1748.4|0
1627987200000|2021-08-03 10:40:00|1753|1752.6|1752|1751.6|1753|1752.8|1751.8|1751.6|0
1627987500000|2021-08-03 10:45:00|1752.2|1751.8|1753.6|1753.2|1753.8|1753.6|1750.8|1750.6|0
1627987800000|2021-08-03 10:50:00|1753.8|1753.4|1754|1753.8|1755|1754.8|1753|1752.8|2601
1627988100000|2021-08-03 10:55:00|1754.2|1753.6|1754.8|1754.2|1754.8|1754.4|1753|1752.8|0
1627988400000|2021-08-03 11:00:00|1754.6|1754.4|1754.2|1754|1756.6|1756.2|1753.2|1753|0
1627988700000|2021-08-03 11:05:00|1754.4|1753.8|1757.2|1756.8|1757.2|1756.8|1753.8|1753.4|0
1627989000000|2021-08-03 11:10:00|1757|1756.6|1757.6|1757.2|1758|1757.6|1755.4|1755.2|0
1627989300000|2021-08-03 11:15:00|1757.8|1757.4|1758.8|1758.4|1759.4|1759|1757.2|1757|0
1627989600000|2021-08-03 11:20:00|1759|1758.6|1758.8|1758.4|1761.2|1761|1758.4|1758.2|0
1627989900000|2021-08-03 11:25:00|1758.6|1758.2|1757.6|1757.2|1759|1758.2|1755.8|1755.4|3730
1627990200000|2021-08-03 11:30:00|1757.4|1757|1755.8|1755.6|1758|1757.6|1755.8|1755.6|0
1627990500000|2021-08-03 11:35:00|1756|1755.8|1756.8|1756.6|1757.6|1757.2|1755.6|1755.4|0
1627990800000|2021-08-03 11:40:00|1757|1756.8|1756.2|1756|1757.4|1757.2|1754.6|1754.4|252
1627991100000|2021-08-03 11:45:00|1756.4|1756.2|1752.6|1752.4|1756.8|1756.4|1751.4|1751|11002704
1627991400000|2021-08-03 11:50:00|1752.4|1752.2|1753.4|1753.2|1753.6|1753.2|1751.6|1751.4|0
1627991700000|2021-08-03 11:55:00|1753.2|1753|1751.8|1751.6|1753.4|1753.2|1751.8|1751.6|0
1627992000000|2021-08-03 12:00:00|1751.6|1751.4|1748.4|1748.2|1752|1751.8|1748|1747.6|0
1627992300000|2021-08-03 12:05:00|1748.6|1748.4|1746.4|1746|1748.6|1748.4|1744|1743.8|0
1627992600000|2021-08-03 12:10:00|1746.2|1745.8|1744.6|1744.4|1746.6|1746.2|1742.6|1742.4|0
1627992900000|2021-08-03 12:15:00|1745|1744.6|1741.2|1740.8|1746.6|1746.2|1741|1740.6|0
1627993200000|2021-08-03 12:20:00|1741|1740.6|1732.8|1732.4|1741|1740.8|1731.2|1731|0
1627993500000|2021-08-03 12:25:00|1733|1732.6|1735.6|1735.2|1735.8|1735.2|1733|1732.6|0
1627993800000|2021-08-03 12:30:00|1735.4|1735|1740|1739.4|1740.4|1740|1734.6|1734|0
1627994100000|2021-08-03 12:35:00|1739.8|1739.6|1737.8|1737.2|1741|1740.8|1735.8|1735.2|435353
1627994400000|2021-08-03 12:40:00|1737.6|1737|1735.8|1735.4|1739.6|1739.2|1734.6|1734.4|0
1627994700000|2021-08-03 12:45:00|1735.6|1735.2|1735.4|1735|1736|1735.6|1733|1732.4|0
1627995000000|2021-08-03 12:50:00|1735.6|1735.2|1738|1737.4|1738|1737.6|1734.6|1734.2|0
1627995300000|2021-08-03 12:55:00|1737.8|1737.6|1738.6|1738.2|1738.8|1738.4|1736.6|1736.4|0
1627995600000|2021-08-03 13:00:00|1738.4|1738|1735.6|1735.4|1738.4|1738|1734.4|1734.2|0
1627995900000|2021-08-03 13:05:00|1735.8|1735.2|1735.4|1735.2|1737.2|1736.8|1734.8|1734.6|217677
1627996200000|2021-08-03 13:10:00|1735.6|1735.4|1735.2|1735|1736.2|1735.8|1733.8|1733.6|0
1627996500000|2021-08-03 13:15:00|1735|1734.6|1735.4|1735|1735.8|1735.4|1733.2|1733|0
1627996800000|2021-08-03 13:20:00|1735.6|1735.2|1736.2|1735.8|1736.8|1736.6|1734.4|1734.2|0
1627997100000|2021-08-03 13:25:00|1736|1735.6|1737.8|1737.4|1738.4|1738.2|1735.8|1735.4|0
1627997400000|2021-08-03 13:30:00|1738|1737.6|1738.4|1738|1743|1742.8|1733.6|1733.2|0
1627997700000|2021-08-03 13:35:00|1738.2|1737.8|1725.4|1724.8|1738.4|1738.2|1724|1723.4|578
1627998000000|2021-08-03 13:40:00|1725.6|1725|1725.2|1724.6|1731.2|1730.4|1722.4|1722|1200
1627998300000|2021-08-03 13:45:00|1725|1724.4|1717|1716.6|1725|1724.4|1716.6|1716.2|2064
1627998600000|2021-08-03 13:50:00|1716.8|1716.4|1722.4|1722|1723.2|1722.6|1715.6|1715.2|8674
1627998900000|2021-08-03 13:55:00|1722.2|1721.8|1724.2|1723.6|1727.8|1727.4|1721|1720.4|4491
1627999200000|2021-08-03 14:00:00|1724.4|1724|1731.4|1731|1733|1732.6|1723.4|1722.8|0
1627999500000|2021-08-03 14:05:00|1731.6|1730.6|1734.4|1733.8|1735.8|1735.4|1728|1727.6|2629
1627999800000|2021-08-03 14:10:00|1734.2|1733.6|1733|1732.4|1736.8|1736.4|1730.4|1730|1310
1628000100000|2021-08-03 14:15:00|1732.8|1732.6|1742.6|1742|1743.8|1743.4|1732.8|1732.4|1000
1628000400000|2021-08-03 14:20:00|1742.4|1742.2|1740.6|1740.2|1743.6|1743|1738.8|1738.6|54
1628000700000|2021-08-03 14:25:00|1740.8|1740|1740|1739.6|1744|1743.6|1739|1738.6|0
1628001000000|2021-08-03 14:30:00|1740.2|1739.8|1742|1741.6|1744.4|1744|1739.4|1739|0
1628001300000|2021-08-03 14:35:00|1742.2|1741.8|1744.8|1744.6|1746|1745.6|1738.6|1738.2|0
1628001600000|2021-08-03 14:40:00|1744.6|1744.4|1747.2|1746.6|1747.6|1747.2|1742.2|1742|0
1628001900000|2021-08-03 14:45:00|1747.4|1746.8|1748.6|1748.2|1749.6|1749.4|1747|1746.6|1300
1628002200000|2021-08-03 14:50:00|1748.8|1748.4|1741|1740.6|1749.2|1748.8|1741|1740.4|1000
1628002500000|2021-08-03 14:55:00|1741.2|1740.8|1740.8|1740.4|1743|1742.6|1739.8|1739.6|5083
1628002800000|2021-08-03 15:00:00|1740.6|1740.2|1746|1745.8|1747|1746.6|1740.4|1740|2919
1628003100000|2021-08-03 15:05:00|1746.2|1746|1750.4|1750.2|1751|1750.6|1744.6|1744.4|0
1628003400000|2021-08-03 15:10:00|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1747.6|1747.2|0
1628003700000|2021-08-03 15:15:00|1750.6|1750.4|1747.8|1747.6|1751|1750.8|1747.2|1746|2816
1628004000000|2021-08-03 15:20:00|1748|1747.8|1751.8|1751.6|1752.6|1752.4|1747.4|1747|3680
1628004300000|2021-08-03 15:25:00|1752|1751.4|1751.4|1750.6|1753.6|1753.4|1750.6|1750|0
1628060400000|2021-08-04 07:00:00|1755.8|1755|1758|1757|1759|1758.2|1752.8|1752|181059
1628060700000|2021-08-04 07:05:00|1758.2|1757.2|1758.2|1757.4|1760|1759.4|1755.2|1754.2|94768
1628061000000|2021-08-04 07:10:00|1758.4|1757.6|1751.8|1751.2|1758.8|1758.2|1750.8|1750.2|86408
1628061300000|2021-08-04 07:15:00|1751.6|1750.8|1752.4|1751.8|1753.6|1753.2|1750.2|1749.8|85904
1628061600000|2021-08-04 07:20:00|1752.2|1752|1752.6|1752|1754.6|1754|1751|1750.4|75907
1628061900000|2021-08-04 07:25:00|1752.4|1752.2|1750|1749.8|1752.4|1752.2|1747|1746.2|123328
1628062200000|2021-08-04 07:30:00|1750.2|1750|1753.4|1752.8|1754.6|1753.8|1748.4|1748|108753
1628062500000|2021-08-04 07:35:00|1753.2|1753|1756.6|1756.2|1756.8|1756.4|1752.8|1752.2|1166093
1628062800000|2021-08-04 07:40:00|1757|1756.4|1756|1755.6|1758.6|1758|1755.8|1755|0
1628063100000|2021-08-04 07:45:00|1756.2|1755.8|1756.2|1755.8|1757|1756.6|1753.8|1753.2|0
1628063400000|2021-08-04 07:50:00|1756.4|1756|1751.4|1751|1757|1756.4|1751.2|1750.8|0
1628063700000|2021-08-04 07:55:00|1751.6|1751.2|1751.8|1751.2|1755|1754.6|1751.4|1750.8|0
1628064000000|2021-08-04 08:00:00|1751.6|1751.4|1752.8|1752.4|1753.8|1753.4|1751|1750.8|17533
1628064300000|2021-08-04 08:05:00|1752.6|1752.2|1750.8|1750.4|1753.8|1753.4|1750.4|1750.2|44371
1628064600000|2021-08-04 08:10:00|1751|1750.6|1751.2|1751|1753.2|1753|1750.8|1750.4|37632
1628064900000|2021-08-04 08:15:00|1751|1750.8|1748.8|1748.4|1753.2|1753|1748.8|1748.2|66950
1628065200000|2021-08-04 08:20:00|1749.2|1748.6|1750.2|1750|1751|1750.4|1748.8|1748.2|58511
1628065500000|2021-08-04 08:25:00|1750|1749.8|1751|1750.6|1751.4|1751.2|1749|1748.6|65522
1628065800000|2021-08-04 08:30:00|1750.8|1750.4|1748.6|1748.4|1751|1750.8|1748.6|1748.2|26030
1628066100000|2021-08-04 08:35:00|1748.4|1748.2|1750.8|1750.2|1751.4|1751|1746.8|1746.4|61078
1628066400000|2021-08-04 08:40:00|1750.6|1750|1749.8|1749.4|1750.6|1750.2|1748.8|1748.4|38007
1628066700000|2021-08-04 08:45:00|1750|1749.6|1749.4|1749|1750.8|1750.6|1748.8|1748.4|57454
1628067000000|2021-08-04 08:50:00|1749.6|1749.2|1750.2|1749.8|1751.8|1751.4|1748.4|1748|53866
1628067300000|2021-08-04 08:55:00|1750|1749.6|1747.2|1747|1750.8|1750.6|1747.2|1746.8|51312
1628067600000|2021-08-04 09:00:00|1747|1746.8|1748.8|1748.4|1748.8|1748.6|1746.4|1746|41500
1628067900000|2021-08-04 09:05:00|1748.6|1748.2|1750.8|1750.4|1751|1750.4|1747.4|1747|42691
1628068200000|2021-08-04 09:10:00|1750.6|1750.2|1753|1752.6|1753.4|1753|1750.2|1750|30301
1628068500000|2021-08-04 09:15:00|1752.8|1752.8|1752.2|1752|1753.2|1752.8|1751.6|1751.2|42426
1628068800000|2021-08-04 09:20:00|1752|1751.8|1753.6|1753.4|1754|1753.8|1752|1751.6|50169
1628069100000|2021-08-04 09:25:00|1753.4|1753.2|1754|1753.6|1754|1753.8|1752|1751.6|24494
1628069400000|2021-08-04 09:30:00|1753.8|1753.4|1752.4|1752.2|1753.8|1753.6|1751.4|1751|53802
1628069700000|2021-08-04 09:35:00|1752.6|1752.4|1751|1750.8|1752.8|1752.4|1751|1750.6|0
1628070000000|2021-08-04 09:40:00|1750.8|1750.6|1752.8|1752.4|1752.8|1752.4|1750.6|1750.2|0
1628070300000|2021-08-04 09:45:00|1752.6|1752.6|1754.8|1754.4|1755|1754.8|1752.2|1751.8|0
1628070600000|2021-08-04 09:50:00|1754.6|1754.2|1755.2|1754.8|1756.4|1756.2|1753.8|1753.6|31365
1628070900000|2021-08-04 09:55:00|1755|1755|1754.2|1754|1756.2|1755.8|1754|1753.8|30545
1628071200000|2021-08-04 10:00:00|1754.4|1754.2|1751.4|1751|1755.8|1755.4|1750.8|1750.4|137902
1628071500000|2021-08-04 10:05:00|1751.2|1750.8|1749.2|1749|1751.4|1750.8|1747.2|1747|102821
1628071800000|2021-08-04 10:10:00|1749.4|1748.8|1748.8|1748.6|1750|1749.8|1748.4|1748|47436
1628072100000|2021-08-04 10:15:00|1748.6|1748.4|1748.6|1748.2|1750|1749.8|1748|1747.8|34476
1628072400000|2021-08-04 10:20:00|1748.4|1748|1748.6|1748.2|1748.8|1748.6|1747.4|1747|26099
1628072700000|2021-08-04 10:25:00|1748.8|1748.4|1748|1747.6|1748.8|1748.6|1747.2|1747|48393
1628073000000|2021-08-04 10:30:00|1747.8|1747.4|1749.8|1749.4|1750|1749.6|1747.8|1747.2|19600
1628073300000|2021-08-04 10:35:00|1749.6|1749.6|1749.2|1748.6|1750.4|1750|1748.6|1748.2|20097
1628073600000|2021-08-04 10:40:00|1749|1748.8|1748.8|1748.6|1749.4|1749.2|1748.4|1748.2|9730
1628073900000|2021-08-04 10:45:00|1749|1748.8|1750.2|1750|1750.2|1750|1748.8|1748.6|20262
1628074200000|2021-08-04 10:50:00|1750|1749.8|1749.6|1749.2|1751.4|1751|1749.4|1749.2|41953
1628074500000|2021-08-04 10:55:00|1749.8|1749.4|1749.6|1749.4|1753|1752.8|1749.2|1748.8|68824
1628074800000|2021-08-04 11:00:00|1749.4|1749.2|1746.6|1746.4|1750|1749.6|1746.6|1746.4|42472
1628075100000|2021-08-04 11:05:00|1746.8|1746.6|1748|1747.6|1748.2|1748|1746|1745.8|59158
1628075400000|2021-08-04 11:10:00|1747.8|1747.4|1747.8|1747.4|1748.6|1748.2|1746.2|1745.8|21120
1628075700000|2021-08-04 11:15:00|1747.6|1747.2|1747.8|1747.4|1748|1747.8|1747|1746.8|23239
1628076000000|2021-08-04 11:20:00|1747.6|1747.2|1749|1748.6|1749.2|1748.8|1747.6|1747.2|17561
1628076300000|2021-08-04 11:25:00|1748.8|1748.4|1745.4|1745|1749|1748.6|1745.2|1745|47145
1628076600000|2021-08-04 11:30:00|1745.2|1745.2|1745.2|1744.8|1746.8|1746.4|1744.8|1744.4|55419
1628076900000|2021-08-04 11:35:00|1745.4|1745|1745.6|1745.2|1746.2|1746|1744.6|1744.2|49311
1628077200000|2021-08-04 11:40:00|1745.4|1745|1744.8|1744.6|1745.6|1745.2|1744|1743.8|44055
1628077500000|2021-08-04 11:45:00|1744.6|1744.4|1740.2|1739.8|1744.6|1744.4|1740|1739.6|231340
1628077800000|2021-08-04 11:50:00|1740.4|1740|1742.2|1741.8|1743|1742.8|1739.8|1739.4|87596
1628078100000|2021-08-04 11:55:00|1742|1741.6|1739.6|1739.2|1742.2|1742|1739.4|1739|43031
1628078400000|2021-08-04 12:00:00|1739.8|1739.4|1741.2|1740.8|1741.8|1741.2|1738.2|1738|51957
1628078700000|2021-08-04 12:05:00|1741.4|1741|1745.2|1744.8|1745.4|1745|1740.8|1740.4|41133
1628079000000|2021-08-04 12:10:00|1745|1744.6|1744.2|1743.6|1745.6|1745|1743.8|1743.6|37897
1628079300000|2021-08-04 12:15:00|1744|1743.4|1739.4|1739.2|1744|1743.4|1737.4|1736.8|76936
1628079600000|2021-08-04 12:20:00|1739.6|1739|1737.8|1737.6|1740.2|1739.6|1737.8|1737.4|27220
1628079900000|2021-08-04 12:25:00|1737.6|1737.4|1737|1736.8|1738.6|1738.2|1735.8|1735.4|86154
1628080200000|2021-08-04 12:30:00|1737.4|1737|1737.6|1737.2|1738.6|1738.2|1736.4|1736|57525
1628080500000|2021-08-04 12:35:00|1737.8|1737.4|1736.4|1736|1738.4|1738|1735.8|1735.6|32888
1628080800000|2021-08-04 12:40:00|1736.2|1736.2|1734.8|1734.2|1737.2|1737|1734.2|1733.8|61445
1628081100000|2021-08-04 12:45:00|1734.6|1734.4|1730.4|1730|1735.2|1735|1730.2|1730|108999
1628081400000|2021-08-04 12:50:00|1730.2|1730.2|1728.6|1728|1730.6|1730.2|1727.8|1727.4|121736
1628081700000|2021-08-04 12:55:00|1728.8|1728.2|1731.2|1731|1732.2|1731.8|1728.8|1728|51497
1628082000000|2021-08-04 13:00:00|1731|1730.8|1730|1729.6|1732|1731.6|1729.2|1728.6|73406
1628082300000|2021-08-04 13:05:00|1729.8|1729.8|1729.4|1728.8|1730.8|1730.4|1728.6|1728.2|30095
1628082600000|2021-08-04 13:10:00|1729.6|1729|1731|1730.6|1731|1730.6|1728.4|1728|56207
1628082900000|2021-08-04 13:15:00|1730.8|1730.8|1729.8|1729.4|1731|1730.8|1727.8|1727.4|74064
1628083200000|2021-08-04 13:20:00|1730|1729.2|1728.4|1728|1730.4|1730.2|1727.6|1727.4|59879
1628083500000|2021-08-04 13:25:00|1728.2|1727.8|1730.4|1730|1733.4|1733|1728|1727.4|152006
1628083800000|2021-08-04 13:30:00|1730|1729.8|1723.4|1723|1732.4|1731.8|1721|1720.4|546942
1628084100000|2021-08-04 13:35:00|1723.8|1722.6|1721.4|1720.8|1729|1728|1718.8|1718.4|273362
1628084400000|2021-08-04 13:40:00|1721.2|1720.6|1722.4|1721.6|1722.8|1722.4|1718|1717.6|170878
1628084700000|2021-08-04 13:45:00|1722.6|1721.8|1727.2|1726.8|1728|1727.6|1717.2|1716.8|293619
1628085000000|2021-08-04 13:50:00|1727.4|1727|1731.6|1731.2|1735|1734.6|1726.6|1726|309421
1628085300000|2021-08-04 13:55:00|1731.8|1731.4|1728.2|1727.8|1732.4|1731.6|1724.4|1723.8|115343
1628085600000|2021-08-04 14:00:00|1728.4|1728|1739.2|1738.8|1739.8|1739.2|1726.8|1726.4|312952
1628085900000|2021-08-04 14:05:00|1739.4|1738.4|1742.6|1742.2|1744|1743.8|1737.2|1736.6|143480
1628086200000|2021-08-04 14:10:00|1742.8|1742.4|1747.6|1747.2|1747.8|1747.4|1740.8|1740.4|173861
1628086500000|2021-08-04 14:15:00|1747.4|1747.4|1743|1742.6|1747.6|1747.4|1742|1741.4|169827
1628086800000|2021-08-04 14:20:00|1742.8|1742.4|1740|1739.4|1745.4|1745|1738.6|1738|87557
1628087100000|2021-08-04 14:25:00|1740.2|1739.6|1744.6|1744|1745.6|1745|1739|1738.2|110342
1628087400000|2021-08-04 14:30:00|1744.4|1743.8|1739|1738.6|1744.4|1743.8|1734.6|1733.8|178521
1628087700000|2021-08-04 14:35:00|1738.8|1738.4|1740.4|1740|1741|1740.2|1736.4|1736|102233
1628088000000|2021-08-04 14:40:00|1740.2|1739.8|1739.6|1739.4|1741.8|1741.2|1737.8|1737.2|80047
1628088300000|2021-08-04 14:45:00|1739.4|1739.2|1736.8|1736.6|1740.8|1740.4|1736|1735.6|133083
1628088600000|2021-08-04 14:50:00|1737.2|1736.8|1736.4|1736.2|1738.4|1738|1736.2|1735.8|67343
1628088900000|2021-08-04 14:55:00|1736.6|1736|1735.8|1735.4|1737|1736.6|1734.6|1734.2|103263
1628089200000|2021-08-04 15:00:00|1735.6|1735.6|1739.8|1739.4|1740.4|1739.8|1735.2|1734.8|113148
1628089500000|2021-08-04 15:05:00|1740|1739.6|1737.8|1737.4|1741.8|1741.2|1737.6|1737.2|104891
1628089800000|2021-08-04 15:10:00|1738|1737.2|1737.4|1737.2|1738.8|1738.6|1736.2|1735.8|85133
1628090100000|2021-08-04 15:15:00|1737.6|1737|1739.6|1739.4|1740|1739.6|1737.4|1737|101075
1628090400000|2021-08-04 15:20:00|1739.8|1739.6|1739.6|1739.2|1740.8|1740.4|1738.6|1738.2|193902
1628090700000|2021-08-04 15:25:00|1739.8|1739.4|1739.4|1739|1741.6|1741.4|1738.8|1738.2|176266
1628146800000|2021-08-05 07:00:00|1719.4|1718|1727.2|1726.2|1727.6|1726.6|1718.8|1718|240976
1628147100000|2021-08-05 07:05:00|1727|1726|1727.4|1726.8|1731|1730.6|1725.8|1725|86787
1628147400000|2021-08-05 07:10:00|1727.6|1726.8|1730|1729.4|1730.2|1729.4|1725.8|1725|15696
1628147700000|2021-08-05 07:15:00|1730.2|1729.2|1733|1732|1735|1734.2|1728|1727.2|22047
1628148000000|2021-08-05 07:20:00|1732.6|1731.8|1729|1728.2|1733.2|1732.6|1728.8|1728|6986
1628148300000|2021-08-05 07:25:00|1728.8|1728|1730.8|1730.2|1732.6|1731.8|1728.2|1727.4|12410
1628148600000|2021-08-05 07:30:00|1731.2|1730.4|1731.4|1730.4|1731.6|1730.6|1730|1729.2|1326
1628148900000|2021-08-05 07:35:00|1731.4|1731|1734.8|1734.4|1735|1734.8|1731.2|1730.8|54058
1628149200000|2021-08-05 07:40:00|1734.6|1734.2|1733.4|1733|1735|1734.8|1731|1730.6|77939
1628149500000|2021-08-05 07:45:00|1733.2|1732.8|1736.2|1735.8|1736.6|1736|1732.2|1731.8|86688
1628149800000|2021-08-05 07:50:00|1736|1736|1736.6|1736.4|1736.8|1736.4|1733|1732.8|38674
1628150100000|2021-08-05 07:55:00|1736.8|1736.6|1739.6|1739|1740.2|1740|1736.8|1736.4|65958
1628150400000|2021-08-05 08:00:00|1739.8|1739.2|1739.2|1738.8|1740|1739.8|1736.6|1736|27071
1628150700000|2021-08-05 08:05:00|1739.4|1739|1737.8|1737.4|1739.6|1739.4|1736.6|1736|23459
1628151000000|2021-08-05 08:10:00|1738|1737.6|1738.8|1738.2|1739.4|1739|1737.4|1737.2|25939
1628151300000|2021-08-05 08:15:00|1738.6|1738.4|1737.8|1737.4|1738.6|1738.4|1735.8|1735.4|25015
1628151600000|2021-08-05 08:20:00|1737.6|1737.2|1738|1737.6|1740.4|1740|1737.6|1737.2|34991
1628151900000|2021-08-05 08:25:00|1737.8|1737.4|1734.8|1734.2|1738.4|1737.8|1734.8|1734|33381
1628152200000|2021-08-05 08:30:00|1735|1734.4|1736|1735.6|1737|1736.8|1734.6|1734.4|38605
1628152500000|2021-08-05 08:35:00|1735.8|1735.4|1733.8|1733.6|1735.8|1735.4|1733.4|1733|91787
1628152800000|2021-08-05 08:40:00|1733.6|1733.4|1733.6|1733.4|1735.6|1735|1733|1732.6|57394
1628153100000|2021-08-05 08:45:00|1733.8|1733.6|1738.6|1738.4|1738.8|1738.4|1733.6|1733.2|58762
1628153400000|2021-08-05 08:50:00|1738.4|1738.2|1739|1738.6|1739|1738.8|1737|1736.8|46506
1628153700000|2021-08-05 08:55:00|1738.8|1738.4|1739.4|1738.8|1740.4|1740|1738.6|1738|113157
1628154000000|2021-08-05 09:00:00|1739.2|1739|1741.6|1741.2|1742|1741.8|1738.8|1738.4|39235
1628154300000|2021-08-05 09:05:00|1741.4|1741|1743.8|1743.6|1744.4|1744|1740.6|1740.2|102080
1628154600000|2021-08-05 09:10:00|1743.6|1743.4|1743.2|1742.8|1744.4|1744|1742.4|1742|30792
1628154900000|2021-08-05 09:15:00|1743.4|1743|1742|1741.6|1743.4|1743.2|1741|1740.8|22649
1628155200000|2021-08-05 09:20:00|1742.2|1741.8|1743.6|1743.2|1744.6|1744.4|1741.8|1741.4|84548
1628155500000|2021-08-05 09:25:00|1743.8|1743|1740.6|1740.4|1743.8|1743.4|1740.2|1740|21172
1628155800000|2021-08-05 09:30:00|1741|1740.6|1742|1741.8|1742.2|1742|1740.4|1740.2|21261
1628156100000|2021-08-05 09:35:00|1742.2|1742|1742.8|1742.4|1743.6|1743.2|1741.4|1741.2|26284
1628156400000|2021-08-05 09:40:00|1743|1742.6|1742.6|1742.2|1743|1742.6|1741.8|1741.4|20190
1628156700000|2021-08-05 09:45:00|1742.8|1742.4|1742.6|1742.2|1742.8|1742.4|1740.8|1740.2|26576
1628157000000|2021-08-05 09:50:00|1742.4|1742|1743.8|1743.6|1744.4|1744|1741|1740.8|63791
1628157300000|2021-08-05 09:55:00|1743.6|1743.4|1744.2|1743.8|1744.6|1744.2|1743.6|1743.2|48291
1628157600000|2021-08-05 10:00:00|1744|1743.6|1746|1745.8|1746|1745.8|1743.8|1743.4|96587
1628157900000|2021-08-05 10:05:00|1746.2|1746|1746.2|1746|1746.4|1746.2|1745.4|1745.2|94751
1628158200000|2021-08-05 10:10:00|1746.4|1745.8|1743.4|1742.8|1746.4|1745.8|1743|1742.6|15470
1628158500000|2021-08-05 10:15:00|1743|1742.6|1739.8|1739.4|1743.8|1743.4|1739.6|1739.2|36691
1628158800000|2021-08-05 10:20:00|1739.6|1739.2|1738.2|1737.8|1739.6|1739.4|1737.6|1737.2|15956
1628159100000|2021-08-05 10:25:00|1738|1737.6|1739.8|1739.6|1740|1739.8|1737.8|1737.4|22581
1628159400000|2021-08-05 10:30:00|1740|1739.8|1740.4|1740|1741|1740.8|1740|1739.6|15117
1628159700000|2021-08-05 10:35:00|1740.2|1740.2|1741.2|1740.8|1741.4|1741.2|1740.2|1739.8|28610
1628160000000|2021-08-05 10:40:00|1741|1741|1741.6|1741.2|1742.4|1742.2|1740.6|1740.4|25302
1628160300000|2021-08-05 10:45:00|1741.4|1741|1740.2|1740|1742|1741.6|1739.6|1739.2|27659
1628160600000|2021-08-05 10:50:00|1740|1739.8|1740.8|1740.4|1741.2|1740.8|1739.8|1739.4|22699
1628160900000|2021-08-05 10:55:00|1740.6|1740.2|1738|1737.6|1740.6|1740.4|1738|1737.6|22874
1628161200000|2021-08-05 11:00:00|1737.8|1737.4|1739.4|1739|1740.2|1740|1737.6|1737|38659
1628161500000|2021-08-05 11:05:00|1739.2|1738.8|1737.8|1737.6|1740.2|1739.8|1736.2|1735.8|40205
1628161800000|2021-08-05 11:10:00|1737.6|1737.4|1736.2|1736|1737.8|1737.6|1735.6|1735.4|20394
1628162100000|2021-08-05 11:15:00|1736.4|1736.2|1737.4|1737.2|1737.6|1737.2|1735.8|1735.4|26420
1628162400000|2021-08-05 11:20:00|1737.6|1737|1738.6|1738.2|1739.4|1739|1737.6|1737|20743
1628162700000|2021-08-05 11:25:00|1738.8|1738.4|1738.8|1738.6|1739.4|1739.2|1737.6|1737|27918
1628163000000|2021-08-05 11:30:00|1738.6|1738.4|1739|1738.8|1739.6|1739.2|1738|1737.6|15605
1628163300000|2021-08-05 11:35:00|1739.2|1739|1739.4|1739.2|1739.8|1739.6|1738.6|1738.2|21163
1628163600000|2021-08-05 11:40:00|1739.2|1739|1737.4|1737.2|1739.6|1739.2|1737.2|1736.8|38733
1628163900000|2021-08-05 11:45:00|1737.6|1737|1735.4|1735|1738|1737.6|1734.8|1734.4|46667
1628164200000|2021-08-05 11:50:00|1735.6|1735.2|1735.6|1735.4|1736.2|1735.8|1735|1734.6|11999
1628164500000|2021-08-05 11:55:00|1735.8|1735.6|1737.8|1737.4|1737.8|1737.6|1735.8|1735.6|17104
1628164800000|2021-08-05 12:00:00|1738|1737.6|1739.6|1739.4|1739.8|1739.6|1737.4|1737.2|40444
1628165100000|2021-08-05 12:05:00|1739.8|1739.6|1740.2|1739.8|1740.8|1740.4|1739|1738.8|74632
1628165400000|2021-08-05 12:10:00|1740|1740|1743.6|1743.2|1743.8|1743.4|1740|1739.8|39903
1628165700000|2021-08-05 12:15:00|1743.8|1743.4|1744.4|1744|1745|1744.6|1743.6|1743.2|79902
1628166000000|2021-08-05 12:20:00|1744.6|1744.2|1744.8|1744.6|1745|1744.8|1743.6|1743.4|48056
1628166300000|2021-08-05 12:25:00|1745|1744.8|1743.4|1742.8|1745|1744.8|1743|1742.6|32808
1628166600000|2021-08-05 12:30:00|1742.8|1742.6|1741.6|1741|1742.8|1742.6|1741.2|1740.8|27727
1628166900000|2021-08-05 12:35:00|1741.8|1740.8|1742.4|1742|1742.4|1742|1740.2|1740|34332
1628167200000|2021-08-05 12:40:00|1742.2|1742.2|1741|1740.6|1742.8|1742.4|1740|1739.4|35091
1628167500000|2021-08-05 12:45:00|1741.2|1740.8|1740|1739.8|1742|1741.8|1739.4|1739|59774
1628167800000|2021-08-05 12:50:00|1739.8|1739.6|1738.8|1738.6|1740.6|1740.2|1738.6|1738.2|39343
1628168100000|2021-08-05 12:55:00|1738.6|1738.4|1740.4|1740.2|1740.6|1740.2|1738.6|1738.4|35179
1628168400000|2021-08-05 13:00:00|1740.2|1740|1740.4|1740|1741|1740.6|1738.8|1738.6|39354
1628168700000|2021-08-05 13:05:00|1740.2|1739.8|1740|1739.8|1740.8|1740.4|1739.6|1739.2|28517
1628169000000|2021-08-05 13:10:00|1739.8|1739.6|1744.6|1744.2|1745|1744.8|1738.6|1738.4|76107
1628169300000|2021-08-05 13:15:00|1744.8|1744.4|1746.6|1746.2|1746.6|1746.4|1744.6|1744.4|83948
1628169600000|2021-08-05 13:20:00|1746.8|1746.4|1747.8|1747.4|1748.4|1748.2|1746.6|1746.2|74145
1628169900000|2021-08-05 13:25:00|1748|1747.6|1750|1749.6|1751|1750.8|1747.6|1747.2|273871
1628170200000|2021-08-05 13:30:00|1749.8|1749.4|1748.6|1747.8|1753.2|1753|1747|1746.4|323762
1628170500000|2021-08-05 13:35:00|1748.4|1748|1751.4|1750.6|1753.6|1753|1747|1746.2|213764
1628170800000|2021-08-05 13:40:00|1751.2|1750.8|1749.8|1749.2|1753.4|1753|1748|1747.2|153696
1628171100000|2021-08-05 13:45:00|1749.6|1749|1742.8|1742.2|1750.6|1750|1740.4|1740|174545
1628171400000|2021-08-05 13:50:00|1743|1742.4|1744.8|1744.4|1745.8|1745.6|1741.6|1741.2|65921
1628171700000|2021-08-05 13:55:00|1744.6|1744.2|1749.8|1749|1750|1749.8|1744.6|1744.2|155468
1628172000000|2021-08-05 14:00:00|1749.6|1749.2|1754|1753.2|1754|1753.8|1748.8|1748.2|255312
1628172300000|2021-08-05 14:05:00|1753.8|1753.4|1752|1751.2|1756.8|1756.4|1751.6|1751|535919
1628172600000|2021-08-05 14:10:00|1752.2|1751.4|1753.8|1753.2|1757.4|1757|1752.2|1751.4|164523
1628172900000|2021-08-05 14:15:00|1753.2|1753|1751.8|1751.4|1754.8|1754.4|1750.8|1750.4|151317
1628173200000|2021-08-05 14:20:00|1751.6|1751.2|1755.2|1754.8|1755.4|1755|1750|1749.6|108623
1628173500000|2021-08-05 14:25:00|1755|1754.6|1755.6|1755|1758|1757.8|1754.8|1754.6|179727
1628173800000|2021-08-05 14:30:00|1755.8|1755.2|1757.8|1757.4|1758|1757.8|1755.8|1755.2|119975
1628174100000|2021-08-05 14:35:00|1757.6|1757.2|1758.2|1757.8|1759|1758.8|1757|1756.6|202524
1628174400000|2021-08-05 14:40:00|1758|1757.6|1755.4|1755|1758.2|1758|1754.4|1754.2|102552
1628174700000|2021-08-05 14:45:00|1755.6|1755.2|1757.2|1757|1758|1757.8|1755.2|1754.8|336549
1628175000000|2021-08-05 14:50:00|1757.4|1757.2|1758|1757.6|1758.4|1758.2|1757.2|1757|145764
1628175300000|2021-08-05 14:55:00|1757.8|1757.4|1758.4|1758|1758.6|1758.4|1757|1756.8|158058
1628175600000|2021-08-05 15:00:00|1758.6|1758.2|1757.6|1757.2|1759|1758.8|1756.8|1756.6|250012
1628175900000|2021-08-05 15:05:00|1757.8|1757.4|1758|1757.8|1759|1758.4|1757.6|1757.2|163323
1628176200000|2021-08-05 15:10:00|1758.2|1758|1759.2|1759|1759.2|1759|1757.6|1757.2|178686
1628176500000|2021-08-05 15:15:00|1759.4|1759.2|1758.6|1758.2|1760|1759.8|1758.4|1758.2|291826
1628176800000|2021-08-05 15:20:00|1758.4|1758.4|1758.4|1758|1759.2|1759|1757.2|1757|257933
1628177100000|2021-08-05 15:25:00|1758.6|1758.2|1758|1757.6|1759.6|1759.2|1758|1757.6|139974
1628233200000|2021-08-06 07:00:00|1757.8|1747.6|1752|1751.2|1757.8|1755|1750|1747.6|242990
1628233500000|2021-08-06 07:05:00|1751.8|1751|1752.2|1751.2|1752.6|1752.2|1749|1748|61434
1628233800000|2021-08-06 07:10:00|1752|1751|1746.6|1745.8|1752|1751|1746|1745.6|144483
1628234100000|2021-08-06 07:15:00|1746.8|1746|1750.4|1749.8|1750.8|1750|1746|1745.4|90942
1628234400000|2021-08-06 07:20:00|1750.8|1750|1747|1746.6|1750.8|1750.2|1745.8|1745.2|30112
1628234700000|2021-08-06 07:25:00|1747.4|1746.4|1746|1745.4|1749.4|1748.8|1745.2|1744.6|105409
1628235000000|2021-08-06 07:30:00|1745.8|1745.2|1746.8|1746.2|1748.6|1747.8|1745.4|1745|46904
1628235300000|2021-08-06 07:35:00|1746.6|1746|1747|1746.2|1748.8|1748.4|1746|1745.6|43239
1628235600000|2021-08-06 07:40:00|1746.8|1746.4|1746.8|1746.4|1748.6|1748|1745.8|1745.4|27629
1628235900000|2021-08-06 07:45:00|1746.6|1746.2|1747.6|1747.4|1748.6|1748|1746|1745.6|26880
1628236200000|2021-08-06 07:50:00|1747.4|1747.2|1749.4|1749|1749.8|1749.6|1747.2|1746.8|43823
1628236500000|2021-08-06 07:55:00|1749.2|1748.8|1746.8|1746.4|1749.6|1749.4|1746.6|1746.4|52534
1628236800000|2021-08-06 08:00:00|1746.6|1746.2|1746|1745.6|1748.2|1747.8|1745|1744.8|61358
1628237100000|2021-08-06 08:05:00|1746.2|1745.8|1744.4|1744.2|1746.4|1746.2|1743.8|1743.2|45312
1628237400000|2021-08-06 08:10:00|1744.6|1744.4|1745.2|1745|1745.2|1745|1743.4|1743.2|42549
1628237700000|2021-08-06 08:15:00|1745.4|1745.2|1744.2|1743.8|1745.8|1745.4|1742.8|1742.6|92439
1628238000000|2021-08-06 08:20:00|1744|1743.6|1743.4|1743|1744.2|1744|1742.4|1742.2|62802
1628238300000|2021-08-06 08:25:00|1743.6|1743.2|1744.4|1744|1746.4|1746|1743.4|1743|37743
1628238600000|2021-08-06 08:30:00|1744.6|1744.2|1744.2|1744|1744.8|1744.6|1743.4|1743.2|31463
1628238900000|2021-08-06 08:35:00|1744.4|1743.8|1744.4|1744|1746.4|1746|1743.8|1743.6|31920
1628239200000|2021-08-06 08:40:00|1744.2|1744.2|1744.4|1744.2|1745.4|1745.2|1744.2|1743.8|23157
1628239500000|2021-08-06 08:45:00|1744.6|1744.4|1745.4|1745|1746.8|1746.4|1744|1743.6|40971
1628239800000|2021-08-06 08:50:00|1745.6|1745.2|1747.2|1746.8|1747.6|1747.2|1745|1744.8|32928
1628240100000|2021-08-06 08:55:00|1747.4|1747|1745.6|1745.2|1749|1748.8|1745.4|1745|49734
1628240400000|2021-08-06 09:00:00|1745.4|1745|1748.4|1748.2|1748.6|1748.4|1745.2|1745|44951
1628240700000|2021-08-06 09:05:00|1748.6|1748.4|1749.8|1749.6|1750.6|1750.2|1748|1747.6|77041
1628241000000|2021-08-06 09:10:00|1749.6|1749.4|1750.4|1750|1751.4|1751|1749.2|1749|38276
1628241300000|2021-08-06 09:15:00|1750.2|1749.8|1750.4|1750|1750.4|1750|1748|1747.8|45520
1628241600000|2021-08-06 09:20:00|1750.2|1749.8|1748.8|1748.6|1751|1750.6|1748.4|1748|24396
1628241900000|2021-08-06 09:25:00|1749|1748.8|1747.2|1747|1749.6|1749.2|1747|1746.8|39511
1628242200000|2021-08-06 09:30:00|1747|1746.8|1749.6|1749.2|1749.8|1749.4|1746.4|1746|22462
1628242500000|2021-08-06 09:35:00|1749.8|1749.4|1749.8|1749.6|1750.6|1750.2|1747.8|1747.6|32233
1628242800000|2021-08-06 09:40:00|1750|1749.8|1749.2|1748.6|1751|1750.6|1749|1748.6|44434
1628243100000|2021-08-06 09:45:00|1749|1748.8|1751.8|1751.4|1751.8|1751.6|1749|1748.6|28956
1628243400000|2021-08-06 09:50:00|1751.6|1751.6|1751.4|1751|1752.6|1752.2|1751.2|1750.8|26964
1628243700000|2021-08-06 09:55:00|1751.2|1751.2|1752|1751.6|1753.6|1753.2|1751.2|1750.8|31833
1628244000000|2021-08-06 10:00:00|1752.2|1751.8|1753|1752.6|1753|1752.8|1751.2|1751|18956
1628244300000|2021-08-06 10:05:00|1753.2|1752.8|1752.4|1752|1753.4|1753.2|1752|1751.4|27318
1628244600000|2021-08-06 10:10:00|1752.2|1751.8|1754.4|1754|1754.6|1754.2|1752.2|1751.8|40749
1628244900000|2021-08-06 10:15:00|1754.2|1753.8|1756.4|1756|1757.2|1757|1753.6|1753.4|117754
1628245200000|2021-08-06 10:20:00|1756.2|1756.2|1757.4|1757|1757.8|1757.6|1756|1755.6|24465
1628245500000|2021-08-06 10:25:00|1757.2|1756.8|1756.6|1756.2|1757.6|1757.4|1756.4|1756.2|16313
1628245800000|2021-08-06 10:30:00|1756.4|1756|1756.6|1756.4|1756.6|1756.4|1755|1754.8|25796
1628246100000|2021-08-06 10:35:00|1756.8|1756.2|1757|1756.6|1757|1756.8|1755.6|1755.2|38082
1628246400000|2021-08-06 10:40:00|1756.8|1756.4|1755.4|1755|1757|1756.6|1755.2|1755|17460
1628246700000|2021-08-06 10:45:00|1755.2|1754.8|1754.2|1753.6|1755.4|1755.2|1753.4|1752.8|24979
1628247000000|2021-08-06 10:50:00|1754|1753.8|1755.2|1755|1756|1755.6|1753.6|1753.2|69193
1628247300000|2021-08-06 10:55:00|1755.4|1754.8|1756.4|1756|1757|1756.6|1754.8|1754.4|19514
1628247600000|2021-08-06 11:00:00|1756.2|1756.2|1757.4|1756.8|1757.6|1757.2|1755.8|1755.4|49134
1628247900000|2021-08-06 11:05:00|1757.2|1756.6|1756.8|1756.4|1757.4|1757|1755.8|1755.4|21161
1628248200000|2021-08-06 11:10:00|1756.6|1756.2|1754.8|1754.4|1757.4|1757.2|1754.8|1754.2|68425
1628248500000|2021-08-06 11:15:00|1754.6|1754.6|1757|1756.6|1757|1756.8|1754.2|1753.8|27342
1628248800000|2021-08-06 11:20:00|1756.8|1756.4|1756.8|1756.6|1757.2|1757|1756.6|1756.2|18000
1628249100000|2021-08-06 11:25:00|1757|1756.8|1757|1756.6|1757.8|1757.6|1754.6|1754.4|52493
1628249400000|2021-08-06 11:30:00|1756.8|1756.8|1757.6|1757.2|1757.6|1757.4|1755.8|1755.6|46093
1628249700000|2021-08-06 11:35:00|1757.8|1757.4|1756.6|1756.2|1758.4|1758|1756.2|1755.8|58365
1628250000000|2021-08-06 11:40:00|1756.8|1756.4|1757.6|1757.2|1757.8|1757.4|1756.4|1756.2|58837
1628250300000|2021-08-06 11:45:00|1757.4|1757.4|1757.6|1757.2|1758|1757.8|1757.4|1757|16209
1628250600000|2021-08-06 11:50:00|1757.4|1757|1754.8|1754.4|1757.4|1757|1754.8|1754.2|79019
1628250900000|2021-08-06 11:55:00|1755|1754.6|1756|1755.6|1756|1755.8|1754.2|1754|28918
1628251200000|2021-08-06 12:00:00|1755.8|1755.4|1755.4|1755.2|1756.6|1756.4|1754.2|1754|42287
1628251500000|2021-08-06 12:05:00|1755.2|1755|1755.2|1754.8|1755.6|1755.4|1754.8|1754.4|24549
1628251800000|2021-08-06 12:10:00|1755|1754.6|1754.2|1753.8|1755.4|1755.2|1753.8|1753.4|28550
1628252100000|2021-08-06 12:15:00|1754|1753.6|1754.4|1753.8|1754.4|1754|1752.8|1752.6|27350
1628252400000|2021-08-06 12:20:00|1754.2|1754|1755.4|1755|1755.6|1755|1753.8|1753.4|34010
1628252700000|2021-08-06 12:25:00|1755.6|1755.2|1755.6|1755|1756.6|1756.2|1755|1754.6|24408
1628253000000|2021-08-06 12:30:00|1755.8|1755.2|1761.2|1760.8|1765|1764.6|1755.8|1755.2|228827
1628253300000|2021-08-06 12:35:00|1760.8|1760.6|1761.2|1760.6|1761.8|1761.2|1758.4|1758|52678
1628253600000|2021-08-06 12:40:00|1761|1760.4|1760.2|1759.8|1762|1761.8|1759.8|1759.6|30456
1628253900000|2021-08-06 12:45:00|1760|1759.6|1762.6|1762|1763.4|1763.2|1759.8|1759.6|49474
1628254200000|2021-08-06 12:50:00|1762.4|1762.2|1761.6|1761.2|1763|1762.8|1759.8|1759.6|62490
1628254500000|2021-08-06 12:55:00|1761.8|1761.4|1762.4|1762|1762.6|1762.2|1761|1760.6|44901
1628254800000|2021-08-06 13:00:00|1762.6|1762.2|1761.8|1761.2|1764|1763.8|1760|1759.6|61494
1628255100000|2021-08-06 13:05:00|1761.6|1761.4|1761.2|1761|1762.2|1761.8|1760.4|1760.2|53011
1628255400000|2021-08-06 13:10:00|1761.4|1760.8|1760.2|1759.8|1761.4|1761.2|1759.4|1759|46525
1628255700000|2021-08-06 13:15:00|1760|1759.6|1761.6|1761|1762.6|1762.2|1759.6|1759.2|70891
1628256000000|2021-08-06 13:20:00|1761.4|1760.8|1762.8|1762.2|1762.8|1762.6|1760.8|1760.4|53426
1628256300000|2021-08-06 13:25:00|1762.6|1762.4|1760.8|1760.4|1763.4|1763.2|1760.8|1760.2|49211
1628256600000|2021-08-06 13:30:00|1760.6|1760.2|1761.8|1761.2|1766.4|1765.8|1759.6|1759.4|312729
1628256900000|2021-08-06 13:35:00|1761.6|1761|1759.8|1759.2|1761.6|1761.2|1756|1755.6|122885
1628257200000|2021-08-06 13:40:00|1760|1759.4|1762.6|1762|1764|1763.6|1757.2|1757|132837
1628257500000|2021-08-06 13:45:00|1762.4|1761.6|1756.6|1756|1764.8|1764.2|1755.8|1755.4|110352
1628257800000|2021-08-06 13:50:00|1756.4|1755.8|1754.6|1754.2|1758|1757.4|1751.6|1751|208003
1628258100000|2021-08-06 13:55:00|1754.4|1754|1759.4|1759|1760|1759.2|1752.6|1752|56333
1628258400000|2021-08-06 14:00:00|1759.6|1758.8|1760.6|1760.2|1763.4|1762.8|1757.8|1757.2|114982
1628258700000|2021-08-06 14:05:00|1760.4|1760|1755|1754.6|1760.8|1760.4|1754.6|1754|87516
1628259000000|2021-08-06 14:10:00|1755.2|1754.4|1760.4|1759.8|1760.6|1760|1754.6|1754|75365
1628259300000|2021-08-06 14:15:00|1760.2|1760|1763.4|1762.8|1764|1763.8|1758.6|1758|195071
1628259600000|2021-08-06 14:20:00|1763.6|1763|1765.2|1764.8|1765.8|1765.4|1763|1762.4|176930
1628259900000|2021-08-06 14:25:00|1765.4|1765|1762.4|1762|1766|1765.8|1761.2|1761|45189
1628260200000|2021-08-06 14:30:00|1762.2|1761.8|1759.4|1759|1762.6|1762.2|1759|1758.4|88495
1628260500000|2021-08-06 14:35:00|1759.2|1758.8|1758.8|1758.4|1761.4|1760.8|1757.6|1757.2|101680
1628260800000|2021-08-06 14:40:00|1758.6|1758.2|1759.6|1759.2|1760.8|1760.4|1758.4|1758|38790
1628261100000|2021-08-06 14:45:00|1759.8|1759.4|1760|1759.6|1761|1760.6|1758.8|1758.4|75427
1628261400000|2021-08-06 14:50:00|1760.2|1759.8|1761|1760.8|1761.4|1761|1758.4|1758.2|67537
1628261700000|2021-08-06 14:55:00|1761.2|1760.6|1762.4|1762.2|1762.6|1762.4|1760.6|1760.2|54136
1628262000000|2021-08-06 15:00:00|1762.2|1762|1761.4|1760.8|1763.6|1763.4|1760.8|1760.6|116404
1628262300000|2021-08-06 15:05:00|1761.2|1761|1761.6|1761.2|1762.8|1762.4|1760.6|1760.2|66244
1628262600000|2021-08-06 15:10:00|1761.4|1761.4|1759.8|1759.4|1761.6|1761.4|1759.6|1759.4|76443
1628262900000|2021-08-06 15:15:00|1759.6|1759.6|1757|1756.6|1761.4|1761|1756.8|1756.6|144101
1628263200000|2021-08-06 15:20:00|1756.8|1756.4|1763.4|1763.2|1764.4|1764|1756.8|1756.2|135652
1628263500000|2021-08-06 15:25:00|1763.6|1763.4|1763.6|1763.2|1764|1763.6|1762.4|1762.2|106497
1628492400000|2021-08-09 07:00:00|1758|1744.4|1755.8|1754.4|1758.8|1758.2|1749|1744.4|269116
1628492700000|2021-08-09 07:05:00|1756.2|1754.6|1756.6|1755.4|1758.8|1757.8|1751.8|1751|81660
1628493000000|2021-08-09 07:10:00|1756.8|1755.6|1754|1753.4|1759.6|1758.6|1753.4|1753|76893
1628493300000|2021-08-09 07:15:00|1754.4|1753.6|1755.4|1754.6|1757.2|1756.4|1751|1750.4|80735
1628493600000|2021-08-09 07:20:00|1755|1754.4|1754|1753.6|1756|1755.2|1752.8|1752.4|48472
1628493900000|2021-08-09 07:25:00|1754.2|1753.4|1754.4|1753.8|1757|1756.8|1752.8|1752.4|79257
1628494200000|2021-08-09 07:30:00|1754.6|1754|1753|1752.2|1755|1754.6|1750.8|1750.6|75070
1628494500000|2021-08-09 07:35:00|1752.8|1752.4|1751.2|1750.8|1753|1752.6|1750.6|1750.2|107062
1628494800000|2021-08-09 07:40:00|1751.4|1751|1752.6|1752.4|1753.6|1753.2|1750.4|1750|48145
1628495100000|2021-08-09 07:45:00|1752.4|1752.2|1752.8|1752.2|1753.4|1753|1749.8|1749.4|87119
1628495400000|2021-08-09 07:50:00|1752.6|1752|1750.2|1750|1752.6|1752.2|1748.6|1748.4|115933
1628495700000|2021-08-09 07:55:00|1750.4|1749.8|1748.2|1747.8|1750.4|1750.2|1747.4|1747.2|143943
1628496000000|2021-08-09 08:00:00|1748.4|1748|1745|1744.8|1749.4|1749.2|1744.6|1744.2|144994
1628496300000|2021-08-09 08:05:00|1745.2|1745|1740.6|1740.4|1746.6|1746.2|1740.2|1740|220853
1628496600000|2021-08-09 08:10:00|1740.4|1740.2|1743.4|1743|1744|1743.4|1739.4|1739|120978
1628496900000|2021-08-09 08:15:00|1743.2|1742.8|1743|1742.6|1745.4|1744.8|1741.6|1741|77698
1628497200000|2021-08-09 08:20:00|1742.8|1742.4|1743.8|1743.4|1744.6|1744.4|1742.6|1742.2|72132
1628497500000|2021-08-09 08:25:00|1744|1743.6|1743.2|1742.8|1744.4|1744.2|1742|1741.8|72572
1628497800000|2021-08-09 08:30:00|1743.4|1743|1742.4|1742|1743.4|1743.2|1741.4|1741|64726
1628498100000|2021-08-09 08:35:00|1742.6|1742.2|1741.4|1740.8|1742.8|1742.2|1739.4|1739.2|126679
1628498400000|2021-08-09 08:40:00|1741.2|1741|1739.2|1738.8|1741.6|1741.4|1738.6|1738.2|127510
1628498700000|2021-08-09 08:45:00|1739|1738.6|1742|1741.6|1742.8|1742.6|1739|1738.6|51715
1628499000000|2021-08-09 08:50:00|1742.2|1741.8|1743|1742.6|1743.4|1743.2|1740.8|1740.4|36677
1628499300000|2021-08-09 08:55:00|1743.2|1742.8|1744|1743.6|1745.4|1745.2|1742.4|1742.2|65077
1628499600000|2021-08-09 09:00:00|1743.8|1743.4|1744.4|1744|1744.6|1744.2|1742.2|1742|69904
1628499900000|2021-08-09 09:05:00|1744.6|1744.2|1746|1745.4|1747.2|1746.8|1743.6|1743.2|52447
1628500200000|2021-08-09 09:10:00|1745.8|1745.2|1742.8|1742.2|1746.2|1746|1742.2|1742|52584
1628500500000|2021-08-09 09:15:00|1743|1742.4|1744|1743.6|1744.2|1743.8|1741.8|1741.6|52817
1628500800000|2021-08-09 09:20:00|1743.8|1743.4|1740.6|1740.2|1745|1744.6|1740.4|1740.2|128356
1628501100000|2021-08-09 09:25:00|1740.8|1740.4|1742|1741.4|1743.2|1743|1739.4|1739.2|116327
1628501400000|2021-08-09 09:30:00|1741.8|1741.2|1741.6|1741.2|1742.8|1742.2|1739.2|1738.8|107169
1628501700000|2021-08-09 09:35:00|1741.8|1741.4|1739.4|1739|1742|1741.8|1739|1738.8|110478
1628502000000|2021-08-09 09:40:00|1739.6|1739.2|1739.2|1738.8|1741|1740.6|1738.2|1738|101900
1628502300000|2021-08-09 09:45:00|1739|1739|1737.6|1737.2|1739.6|1739.2|1736.6|1736.2|92351
1628502600000|2021-08-09 09:50:00|1737.8|1737.4|1739.4|1739.2|1740.8|1740.4|1737.8|1737.4|44399
1628502900000|2021-08-09 09:55:00|1739.2|1739|1740.8|1740.2|1741.2|1740.6|1738.8|1738.6|38207
1628503200000|2021-08-09 10:00:00|1740.6|1740|1739.4|1739.2|1741|1740.6|1738.8|1738.6|90890
1628503500000|2021-08-09 10:05:00|1739.2|1739|1739.8|1739.2|1740.6|1740.2|1739|1738.6|30719
1628503800000|2021-08-09 10:10:00|1740|1739.4|1740|1739.4|1740.4|1740.2|1738.8|1738.4|46815
1628504100000|2021-08-09 10:15:00|1739.8|1739.2|1739.6|1739.2|1741|1740.6|1738.8|1738.2|41685
1628504400000|2021-08-09 10:20:00|1739.8|1739.4|1738.8|1738.4|1740.6|1740.2|1738.4|1738|299608
1628504700000|2021-08-09 10:25:00|1739|1738.6|1737.8|1737.4|1739.6|1739.2|1737.6|1737.4|40712
1628505000000|2021-08-09 10:30:00|1737.6|1737.6|1738|1737.6|1739.8|1739.4|1737.4|1737|38878
1628505300000|2021-08-09 10:35:00|1737.8|1737.4|1734.6|1734.4|1737.8|1737.4|1734|1733.8|131103
1628505600000|2021-08-09 10:40:00|1734.8|1734.6|1735.4|1735|1735.4|1735.2|1733.6|1733.4|46193
1628505900000|2021-08-09 10:45:00|1735.2|1734.8|1735|1734.6|1736|1735.8|1734.4|1734|37183
1628506200000|2021-08-09 10:50:00|1734.8|1734.8|1733|1732.6|1735.8|1735.4|1732.6|1732.2|56450
1628506500000|2021-08-09 10:55:00|1732.8|1732.8|1733.2|1733|1734.8|1734.4|1732.8|1732.4|25445
1628506800000|2021-08-09 11:00:00|1733.4|1732.8|1732.4|1732.2|1734|1733.8|1732.4|1732.2|77596
1628507100000|2021-08-09 11:05:00|1732.6|1732.4|1734.6|1734|1735.4|1735.2|1732|1731.8|25369
1628507400000|2021-08-09 11:10:00|1734.8|1734.2|1735.6|1735|1736|1735.8|1734.2|1734|28992
1628507700000|2021-08-09 11:15:00|1735.4|1734.8|1734|1733.8|1735.4|1734.8|1733.6|1733.2|26776
1628508000000|2021-08-09 11:20:00|1734.2|1734|1733.8|1733.4|1735.2|1734.8|1733.6|1733.4|37852
1628508300000|2021-08-09 11:25:00|1734|1733.6|1733.8|1733.4|1734.8|1734.4|1732.8|1732.6|33324
1628508600000|2021-08-09 11:30:00|1733.6|1733.2|1733|1732.6|1733.8|1733.2|1731.6|1731.4|39983
1628508900000|2021-08-09 11:35:00|1733.2|1732.8|1735.6|1735|1736.6|1736.2|1733|1732.6|40556
1628509200000|2021-08-09 11:40:00|1735.8|1735.2|1736.8|1736.4|1737.4|1737|1735.2|1734.8|24792
1628509500000|2021-08-09 11:45:00|1737|1736.6|1738.2|1737.8|1738.4|1737.8|1736.4|1735.8|46049
1628509800000|2021-08-09 11:50:00|1738.4|1738|1738|1737.6|1739|1738.4|1737.6|1737.2|24601
1628510100000|2021-08-09 11:55:00|1738.2|1737.8|1739.8|1739.2|1741|1740.6|1737.6|1737.2|44867
1628510400000|2021-08-09 12:00:00|1739.6|1739.4|1737.2|1736.8|1739.6|1739.4|1737.2|1736.8|53224
1628510700000|2021-08-09 12:05:00|1737.4|1737|1736|1735.8|1738|1737.8|1735.2|1735|29022
1628511000000|2021-08-09 12:10:00|1736.2|1736|1736.4|1736|1738|1737.8|1735.6|1735.4|50726
1628511300000|2021-08-09 12:15:00|1736.2|1735.8|1739.4|1739|1739.8|1739.4|1735.2|1735|49930
1628511600000|2021-08-09 12:20:00|1739.2|1738.8|1738.2|1737.8|1740|1739.8|1737.8|1737.6|36657
1628511900000|2021-08-09 12:25:00|1738.4|1738|1738|1737.6|1740|1739.8|1737.6|1737|31284
1628512200000|2021-08-09 12:30:00|1737.8|1737.4|1737.2|1736.8|1738.8|1738.4|1736.4|1736|51280
1628512500000|2021-08-09 12:35:00|1737|1736.6|1736.6|1736.2|1737.6|1737|1735.6|1735.4|29428
1628512800000|2021-08-09 12:40:00|1736.8|1736.4|1738.2|1737.8|1738.8|1738.2|1736.2|1735.6|77143
1628513100000|2021-08-09 12:45:00|1738.4|1738|1739.8|1739.4|1740.6|1740.2|1738.4|1738|45685
1628513400000|2021-08-09 12:50:00|1740|1739.6|1740|1739.6|1741|1740.6|1739|1738.8|76548
1628513700000|2021-08-09 12:55:00|1740.2|1739.8|1740.6|1740|1741.8|1741.4|1738.8|1738.4|74917
1628514000000|2021-08-09 13:00:00|1740.4|1739.8|1744.2|1743.8|1744.6|1744.4|1740.2|1739.8|150019
1628514300000|2021-08-09 13:05:00|1744|1743.6|1746|1745.6|1746.8|1746.4|1743|1742.6|86945
1628514600000|2021-08-09 13:10:00|1745.8|1745.4|1742.6|1742.2|1746|1745.6|1742.4|1742|24547
1628514900000|2021-08-09 13:15:00|1742.8|1742|1743|1742.6|1744.2|1743.8|1742.4|1742|31907
1628515200000|2021-08-09 13:20:00|1743.2|1742.8|1745|1744.8|1746.6|1746.2|1743.2|1742.6|85543
1628515500000|2021-08-09 13:25:00|1745.2|1745.2|1747.4|1747|1749|1748.8|1745.2|1744.6|93258
1628515800000|2021-08-09 13:30:00|1747.2|1746.8|1740|1739.6|1747.6|1747.4|1740|1739.4|249765
1628516100000|2021-08-09 13:35:00|1739.8|1739.4|1751.6|1751.2|1751.8|1751.4|1739|1738.6|279256
1628516400000|2021-08-09 13:40:00|1751.4|1751|1753.2|1752.6|1753.4|1753.2|1747.4|1746.8|158789
1628516700000|2021-08-09 13:45:00|1753.4|1752.8|1751|1750.6|1755|1754.6|1750.4|1750|110133
1628517000000|2021-08-09 13:50:00|1750.8|1750.4|1745.2|1745|1752.2|1751.8|1744.8|1744.2|130380
1628517300000|2021-08-09 13:55:00|1745.4|1744.8|1748.8|1748.4|1750.4|1750|1743.6|1743.2|66584
1628517600000|2021-08-09 14:00:00|1749|1748.6|1747.4|1747|1750.8|1750.6|1746.6|1746.2|135046
1628517900000|2021-08-09 14:05:00|1747.6|1747.2|1745.8|1745.2|1749.8|1749.4|1744.2|1743.8|78818
1628518200000|2021-08-09 14:10:00|1745.6|1745|1742.4|1742|1746|1745.6|1741.2|1740.6|144542
1628518500000|2021-08-09 14:15:00|1742.2|1741.6|1741.6|1741.2|1742.8|1742.6|1740.2|1740|243402
1628518800000|2021-08-09 14:20:00|1741.4|1741|1741.2|1740.6|1742.8|1742.4|1739|1738.8|196242
1628519100000|2021-08-09 14:25:00|1741|1740.8|1740.8|1740.4|1742.6|1742.2|1739.6|1739.4|123633
1628519400000|2021-08-09 14:30:00|1740.6|1740.2|1740.8|1740.4|1741.6|1741.4|1738.4|1738.2|153666
1628519700000|2021-08-09 14:35:00|1740.6|1740.2|1740|1739.6|1741|1740.6|1738.6|1738.4|56387
1628520000000|2021-08-09 14:40:00|1739.8|1739.4|1744.2|1743.6|1744.8|1744.4|1737.8|1737.4|98027
1628520300000|2021-08-09 14:45:00|1744|1743.4|1745.6|1745.2|1746.2|1745.8|1742.6|1742.2|104003
1628520600000|2021-08-09 14:50:00|1745.4|1745|1742.6|1742.2|1745.6|1745.2|1742|1741.8|101216
1628520900000|2021-08-09 14:55:00|1742.8|1742.4|1745.2|1744.8|1746.4|1746|1742.8|1742.4|424705
1628521200000|2021-08-09 15:00:00|1745|1744.6|1746.4|1746.2|1747.4|1747.2|1744.4|1744.2|89316
1628521500000|2021-08-09 15:05:00|1746.2|1746|1747.8|1747.6|1748.8|1748.4|1746.2|1746|112549
1628521800000|2021-08-09 15:10:00|1747.6|1747.4|1750.6|1750.2|1750.8|1750.4|1747.2|1747|304771
1628522100000|2021-08-09 15:15:00|1750.8|1750.4|1751|1750.6|1751.6|1751.4|1749.6|1749.4|363421
1628522400000|2021-08-09 15:20:00|1750.8|1750.4|1751.4|1751.2|1751.6|1751.2|1750.2|1750|86998
1628522700000|2021-08-09 15:25:00|1751.8|1751.4|1750.6|1750.2|1751.8|1751.6|1750.6|1750.2|95332
1628578800000|2021-08-10 07:00:00|1969|1550|1754|1753|1969|1753|1746.4|1550|196801
1628579100000|2021-08-10 07:05:00|1753.8|1752.8|1757.2|1756.8|1758|1757.4|1753.4|1752.8|145199
1628579400000|2021-08-10 07:10:00|1757.4|1757|1758|1757.4|1759.8|1759.4|1755.8|1755.4|223502
1628579700000|2021-08-10 07:15:00|1757.8|1757|1760.2|1759.6|1762|1761.4|1756.6|1756|97115
1628580000000|2021-08-10 07:20:00|1760|1759.2|1759.6|1759|1761.8|1761|1758.4|1757.8|101398
1628580300000|2021-08-10 07:25:00|1759.4|1758.8|1760|1759.2|1761.2|1760.8|1758|1757.4|140592
1628580600000|2021-08-10 07:30:00|1759.8|1759.4|1758.6|1758|1760.2|1759.8|1757.6|1757.2|148432
1628580900000|2021-08-10 07:35:00|1758.8|1758.2|1760|1759.2|1761|1760.4|1758.4|1758|107427
1628581200000|2021-08-10 07:40:00|1760.2|1759.4|1760.6|1760.2|1762.4|1761.8|1759.8|1759.2|60228
1628581500000|2021-08-10 07:45:00|1760.4|1760.4|1759.4|1759|1761|1760.6|1758.6|1758.2|119048
1628581800000|2021-08-10 07:50:00|1759.6|1759.2|1755.2|1754.6|1760|1759.6|1755|1754.6|128614
1628582100000|2021-08-10 07:55:00|1755.4|1754.8|1754.4|1754|1756.6|1756.2|1753.8|1753.4|46037
1628582400000|2021-08-10 08:00:00|1754.6|1754.2|1757.8|1757.2|1758|1757.4|1754.4|1753.8|26304
1628582700000|2021-08-10 08:05:00|1758|1757.4|1754.4|1754|1758.4|1758|1753.8|1753.4|35005
1628583000000|2021-08-10 08:10:00|1754.2|1753.8|1754|1753.6|1755|1754.8|1753.4|1753|37082
1628583300000|2021-08-10 08:15:00|1753.8|1753.4|1751.2|1750.8|1754|1753.6|1750.4|1750|98126
1628583600000|2021-08-10 08:20:00|1751.4|1751|1749.2|1748.8|1751.8|1751.2|1748.6|1748.2|75686
1628583900000|2021-08-10 08:25:00|1749|1749|1746.8|1746.6|1749.4|1749|1746.8|1746.2|78705
1628584200000|2021-08-10 08:30:00|1746.6|1746.4|1745.6|1745.2|1748.4|1748.2|1743.8|1743.2|115630
1628584500000|2021-08-10 08:35:00|1745.8|1745.4|1746.2|1745.8|1748.2|1747.8|1745.6|1745|39554
1628584800000|2021-08-10 08:40:00|1746|1745.6|1746.8|1746.2|1747.8|1747|1744.2|1744|106847
1628585100000|2021-08-10 08:45:00|1746.6|1746|1748.2|1747.4|1748.4|1747.8|1745.8|1745.6|29486
1628585400000|2021-08-10 08:50:00|1748.4|1747.6|1749.8|1749.4|1750.4|1749.8|1748|1747.6|31180
1628585700000|2021-08-10 08:55:00|1750|1749.6|1749.8|1749.4|1750.6|1750|1748.8|1748.2|23002
1628586000000|2021-08-10 09:00:00|1750|1749.2|1748|1747.6|1750|1749.4|1747.2|1747|341967
1628586300000|2021-08-10 09:05:00|1748.4|1747.8|1748|1747.6|1749.4|1748.8|1747.4|1747|21030
1628586600000|2021-08-10 09:10:00|1747.8|1747.4|1748.4|1748|1749|1748.8|1747.4|1747|11292
1628586900000|2021-08-10 09:15:00|1748.6|1748.2|1746|1745.4|1749|1748.8|1745.4|1745|43164
1628587200000|2021-08-10 09:20:00|1746.2|1745.6|1747.2|1746.8|1747.6|1747.2|1745|1744.8|45610
1628587500000|2021-08-10 09:25:00|1747.4|1746.6|1743.2|1742.8|1747.4|1746.6|1742.4|1742|53339
1628587800000|2021-08-10 09:30:00|1743.4|1742.6|1742.8|1742.4|1744|1743.6|1742.2|1742|54414
1628588100000|2021-08-10 09:35:00|1743|1742.6|1743|1742.6|1743.2|1742.8|1740.6|1740.2|179882
1628588400000|2021-08-10 09:40:00|1742.8|1742.8|1744.6|1744.4|1745.2|1745|1741.4|1741|196890
1628588700000|2021-08-10 09:45:00|1744.4|1744.2|1741.6|1741.2|1744.4|1744.2|1741.4|1741.2|32660
1628589000000|2021-08-10 09:50:00|1741.8|1741.4|1742.6|1742.2|1743|1742.4|1741.6|1741.2|55829
1628589300000|2021-08-10 09:55:00|1742.8|1742.4|1742.4|1742|1743.8|1743.6|1742|1741.8|22257
1628589600000|2021-08-10 10:00:00|1742.6|1742.2|1742.2|1741.8|1743.8|1743.4|1741.8|1741.6|46995
1628589900000|2021-08-10 10:05:00|1742|1742|1743.2|1743|1743.2|1743|1741.6|1741.4|51648
1628590200000|2021-08-10 10:10:00|1743|1742.8|1742.4|1742|1743.8|1743.2|1741.8|1741.6|87844
1628590500000|2021-08-10 10:15:00|1742.2|1742.2|1742.8|1742.6|1743|1742.8|1742.2|1742|20304
1628590800000|2021-08-10 10:20:00|1743|1742.8|1742.2|1742|1743.8|1743.2|1741.6|1741.4|47817
1628591100000|2021-08-10 10:25:00|1742.4|1742.2|1744.2|1744|1744.4|1744|1742.4|1742|14255
1628591400000|2021-08-10 10:30:00|1744|1743.8|1745.2|1744.8|1745.4|1745|1743.6|1743.2|19763
1628591700000|2021-08-10 10:35:00|1745.6|1745|1746|1745.8|1746|1745.8|1745.2|1744.8|25114
1628592000000|2021-08-10 10:40:00|1746.2|1746|1747|1746.6|1748|1747.8|1746.2|1745.6|24193
1628592300000|2021-08-10 10:45:00|1747.2|1746.8|1746.2|1746|1747.2|1747|1745.8|1745.4|15076
1628592600000|2021-08-10 10:50:00|1746|1745.8|1746.2|1746|1747.2|1747|1745.2|1745|22063
1628592900000|2021-08-10 10:55:00|1746.6|1745.8|1746.4|1746.2|1747.8|1747.4|1746|1745.6|31517
1628593200000|2021-08-10 11:00:00|1746.2|1746|1746.6|1746.2|1747.8|1747.6|1745.4|1745|27074
1628593500000|2021-08-10 11:05:00|1746.4|1746|1745.4|1745.2|1746.6|1746.4|1744.8|1744.6|51588
1628593800000|2021-08-10 11:10:00|1745.2|1745|1745.6|1745.2|1746.4|1746|1743.2|1743|23152
1628594100000|2021-08-10 11:15:00|1745.4|1745|1748.8|1748.4|1748.8|1748.4|1745.4|1744.8|21492
1628594400000|2021-08-10 11:20:00|1748.6|1748.2|1748.8|1748.2|1749|1748.6|1747.8|1747.4|14180
1628594700000|2021-08-10 11:25:00|1748.6|1748.4|1748.8|1748.6|1749.8|1749.6|1748.2|1747.8|22324
1628595000000|2021-08-10 11:30:00|1748.6|1748.4|1749|1748.6|1749.2|1749|1748|1747.6|18313
1628595300000|2021-08-10 11:35:00|1749.2|1748.8|1749|1748.6|1749.4|1749.2|1748.2|1748|15317
1628595600000|2021-08-10 11:40:00|1748.8|1748.4|1749.4|1749|1749.8|1749.6|1748.2|1748|19515
1628595900000|2021-08-10 11:45:00|1749.6|1749.2|1749.2|1748.8|1750|1749.8|1748.6|1748.4|23673
1628596200000|2021-08-10 11:50:00|1749|1748.6|1748.6|1748.2|1749.4|1749|1748.4|1748.2|16987
1628596500000|2021-08-10 11:55:00|1748.8|1748.4|1749|1748.8|1749.6|1749.4|1747.6|1747.4|33762
1628596800000|2021-08-10 12:00:00|1748.8|1748.6|1749.8|1749.6|1750|1749.8|1748.2|1748|85180
1628597100000|2021-08-10 12:05:00|1750|1749.4|1751.4|1751|1751.4|1751.2|1748.6|1748.4|46743
1628597400000|2021-08-10 12:10:00|1751.2|1750.8|1749.8|1749.2|1751.4|1751|1749.2|1749|15349
1628597700000|2021-08-10 12:15:00|1749.6|1749.4|1749.2|1748.6|1749.6|1749.4|1748.2|1748|24465
1628598000000|2021-08-10 12:20:00|1749|1748.8|1746.4|1746|1749|1749|1746|1745.6|17264
1628598300000|2021-08-10 12:25:00|1746.6|1746.2|1745.8|1745.6|1747.2|1746.8|1745.2|1745|39053
1628598600000|2021-08-10 12:30:00|1746|1745.4|1747.2|1746.8|1748.2|1747.8|1746|1745.4|11545
1628598900000|2021-08-10 12:35:00|1747|1746.6|1746.2|1745.8|1747.2|1746.8|1744.8|1744.4|26594
1628599200000|2021-08-10 12:40:00|1746|1745.6|1746.6|1746.2|1746.8|1746.4|1745|1744.8|12596
1628599500000|2021-08-10 12:45:00|1746.8|1746.4|1749|1748.6|1749.2|1748.6|1746.6|1746.2|6398
1628599800000|2021-08-10 12:50:00|1748.8|1748.4|1749.4|1749|1749.4|1749.2|1747.4|1747|14846
1628600100000|2021-08-10 12:55:00|1749.6|1749.2|1750.2|1749.8|1750.4|1750.2|1749|1748.8|77394
1628600400000|2021-08-10 13:00:00|1750|1749.6|1749.4|1749|1751.8|1751.4|1748.8|1748.6|41509
1628600700000|2021-08-10 13:05:00|1749.6|1749.2|1748.4|1747.8|1749.6|1749.2|1747.4|1747|16730
1628601000000|2021-08-10 13:10:00|1748.6|1748|1746.4|1746|1749|1748.6|1745.8|1745.4|45897
1628601300000|2021-08-10 13:15:00|1746.2|1745.8|1745|1744.6|1747|1746.6|1744.4|1744|15076
1628601600000|2021-08-10 13:20:00|1745.2|1744.8|1746.2|1745.8|1746.2|1745.8|1744.4|1744|21121
1628601900000|2021-08-10 13:25:00|1746.4|1746|1748|1747.6|1748.6|1748.2|1745.4|1745|44298
1628602200000|2021-08-10 13:30:00|1747.8|1747.4|1752.4|1751.8|1755|1754.6|1746.6|1746.4|421762
1628602500000|2021-08-10 13:35:00|1752.2|1752|1751.8|1751.2|1754.2|1753.8|1749.6|1749.2|269713
1628602800000|2021-08-10 13:40:00|1752|1751.4|1745|1744.4|1752.8|1752.4|1745|1744.4|449150
1628603100000|2021-08-10 13:45:00|1744.8|1744.2|1747.4|1746.8|1747.8|1747.4|1741.8|1741.4|326836
1628603400000|2021-08-10 13:50:00|1747.2|1746.6|1750.8|1750.2|1750.8|1750.4|1745.8|1745.4|126553
1628603700000|2021-08-10 13:55:00|1750.6|1750|1751.4|1751|1752.4|1752.2|1749.8|1749.2|80805
1628604000000|2021-08-10 14:00:00|1751.2|1751.2|1752.6|1752.2|1754.8|1754.4|1749.4|1748.8|128677
1628604300000|2021-08-10 14:05:00|1752.8|1752.4|1758|1757.6|1758.4|1758|1752.2|1752|241348
1628604600000|2021-08-10 14:10:00|1758.2|1757.8|1758.8|1758.2|1759.8|1759.4|1757.6|1757.2|358756
1628604900000|2021-08-10 14:15:00|1758.6|1758.4|1756.8|1756.4|1759.2|1758.8|1756.2|1755.8|100564
1628605200000|2021-08-10 14:20:00|1756.6|1756.6|1756.6|1756.2|1758.2|1757.8|1755.6|1755.4|142895
1628605500000|2021-08-10 14:25:00|1756.8|1756.4|1758.8|1758.4|1758.8|1758.6|1756.2|1756|170246
1628605800000|2021-08-10 14:30:00|1759|1758.6|1759.6|1759.2|1760|1759.8|1757.8|1757.4|280399
1628606100000|2021-08-10 14:35:00|1759.4|1759|1761.2|1760.8|1762|1761.6|1759.2|1759|337167
1628606400000|2021-08-10 14:40:00|1761|1761|1756.8|1756.2|1762|1761.8|1756.2|1756|224005
1628606700000|2021-08-10 14:45:00|1757|1756.4|1759.4|1758.8|1759.8|1759.4|1756|1755.8|119924
1628607000000|2021-08-10 14:50:00|1759.6|1759|1760.8|1760.4|1762.2|1762|1759.4|1759|271760
1628607300000|2021-08-10 14:55:00|1760.6|1760.2|1762.8|1762.4|1763.2|1763|1760.6|1760.2|168868
1628607600000|2021-08-10 15:00:00|1763|1762.6|1763|1762.6|1764|1763.6|1761.8|1761|180103
1628607900000|2021-08-10 15:05:00|1762.8|1762.4|1763.2|1763|1763.8|1763.4|1761.6|1761.2|121274
1628608200000|2021-08-10 15:10:00|1763.4|1763.2|1764.2|1763.8|1764.8|1764.6|1762.2|1761.8|212942
1628608500000|2021-08-10 15:15:00|1764|1764|1763.8|1763.4|1764.6|1764.2|1763|1762.8|162582
1628608800000|2021-08-10 15:20:00|1763.6|1763.6|1764.6|1764.4|1764.8|1764.6|1763.6|1763.2|186937
1628609100000|2021-08-10 15:25:00|1764.4|1764.2|1764.4|1764|1764.8|1764.6|1763.6|1763.2|129964
1628665200000|2021-08-11 07:00:00|1772.4|1763|1768.8|1768.2|1772.4|1770.4|1766|1763|269211
1628665500000|2021-08-11 07:05:00|1768.6|1768|1772|1771.2|1773.2|1772.8|1766.4|1765.4|131109
1628665800000|2021-08-11 07:10:00|1771.8|1771.4|1772.6|1772.2|1772.8|1772.2|1770.2|1769.2|87849
1628666100000|2021-08-11 07:15:00|1772.8|1772.4|1769|1768.4|1774.4|1773.8|1768.6|1768|85740
1628666400000|2021-08-11 07:20:00|1769.2|1768.6|1769.4|1769|1770|1769.6|1766.8|1766.4|43767
1628666700000|2021-08-11 07:25:00|1769.6|1769.2|1768.6|1767.8|1770|1769.4|1766.4|1766|9862
1628667000000|2021-08-11 07:30:00|1768.4|1767.6|1766.6|1765.8|1768.8|1768.2|1765|1764.6|59623
1628667300000|2021-08-11 07:35:00|1766.4|1765.4|1767|1766.2|1767|1766.2|1765|1764.6|25028
1628667600000|2021-08-11 07:40:00|1766.8|1766|1767.4|1766.6|1769|1768.6|1766.6|1765.8|25486
1628667900000|2021-08-11 07:45:00|1767.6|1766.8|1764.2|1763.8|1768.6|1768|1764|1763.6|50793
1628668200000|2021-08-11 07:50:00|1764.4|1763.6|1767.4|1767|1767.6|1767|1763.6|1763.2|71379
1628668500000|2021-08-11 07:55:00|1767.6|1767.2|1764.6|1764|1768|1767.6|1764.4|1764|84165
1628668800000|2021-08-11 08:00:00|1764.8|1764.2|1766.6|1766.2|1767.6|1767.4|1763.8|1763.4|45705
1628669100000|2021-08-11 08:05:00|1766.8|1766.4|1766|1765.6|1767.8|1767.4|1764.8|1764.4|32106
1628669400000|2021-08-11 08:10:00|1765.8|1765.4|1764.8|1764.4|1766.4|1765.8|1764.4|1764.2|28442
1628669700000|2021-08-11 08:15:00|1765|1764.6|1765.4|1765|1766|1765.6|1764|1763.6|18684
1628670000000|2021-08-11 08:20:00|1765.2|1764.8|1764.4|1764|1765.6|1765.2|1763.6|1763|18749
1628670300000|2021-08-11 08:25:00|1764.2|1763.8|1766|1765.8|1766.8|1766.4|1763.8|1763.4|50041
1628670600000|2021-08-11 08:30:00|1766.2|1765.6|1768|1767.6|1768|1767.6|1765|1764.4|25988
1628670900000|2021-08-11 08:35:00|1768.2|1767.8|1768.8|1768.4|1770|1769.8|1768.2|1767.8|102679
1628671200000|2021-08-11 08:40:00|1768.6|1768.2|1768.2|1767.6|1769|1768.8|1767.8|1767.4|18254
1628671500000|2021-08-11 08:45:00|1768|1767.4|1767|1766.4|1768.6|1768.2|1766.8|1766.4|13639
1628671800000|2021-08-11 08:50:00|1767.2|1766.6|1766.6|1766.2|1768|1767.6|1766|1765.6|19720
1628672100000|2021-08-11 08:55:00|1766.8|1766|1766.8|1766.2|1767.8|1767.4|1765.6|1765.2|15434
1628672400000|2021-08-11 09:00:00|1767|1766.4|1765.6|1765.2|1767.2|1767|1765.4|1765|13903
1628672700000|2021-08-11 09:05:00|1765.8|1765.6|1765.4|1765.2|1766.8|1766.2|1765.4|1765|7144
1628673000000|2021-08-11 09:10:00|1765.6|1765|1768|1767.6|1768.4|1768.2|1765.6|1765|34313
1628673300000|2021-08-11 09:15:00|1768.2|1767.8|1767.6|1767.2|1768.2|1768|1766.8|1766.6|10781
1628673600000|2021-08-11 09:20:00|1767.4|1767|1769.2|1768.6|1769.8|1769.2|1766.6|1766.2|35114
1628673900000|2021-08-11 09:25:00|1769|1768.4|1769.6|1769.2|1770.6|1770.2|1768.8|1768.4|66897
1628674200000|2021-08-11 09:30:00|1769.8|1769.4|1770.6|1770.2|1771.8|1771.6|1769.8|1769.4|62366
1628674500000|2021-08-11 09:35:00|1770.8|1770.4|1771.8|1771.4|1772|1771.8|1770.6|1770.2|30736
1628674800000|2021-08-11 09:40:00|1772|1771.6|1770.8|1770.4|1772.8|1772.6|1770.8|1770.2|68940
1628675100000|2021-08-11 09:45:00|1770.6|1770.2|1768.8|1768.2|1771|1770.6|1768.2|1767.6|20707
1628675400000|2021-08-11 09:50:00|1768.6|1768|1767.6|1767.2|1769.4|1768.8|1767.2|1766.8|16399
1628675700000|2021-08-11 09:55:00|1767.4|1767|1768.2|1767.8|1768.4|1768|1767|1766.6|11452
1628676000000|2021-08-11 10:00:00|1768|1767.6|1770|1769.4|1770.8|1770.4|1768|1767.6|25792
1628676300000|2021-08-11 10:05:00|1769.8|1769.2|1770.6|1770|1772|1771.6|1769.4|1769|26658
1628676600000|2021-08-11 10:10:00|1770.4|1769.8|1766|1765.4|1771.2|1770.8|1764.2|1764|192265
1628676900000|2021-08-11 10:15:00|1766.2|1765.6|1766.6|1766|1768|1767.4|1762.4|1762|142317
1628677200000|2021-08-11 10:20:00|1766.4|1766.2|1767.4|1767|1768.6|1768.2|1766.4|1766|23814
1628677500000|2021-08-11 10:25:00|1767.2|1766.8|1766.2|1765.8|1767.2|1767|1765.4|1765|18588
1628677800000|2021-08-11 10:30:00|1766.4|1765.6|1766.8|1766.4|1767.6|1767.2|1766|1765.6|17766
1628678100000|2021-08-11 10:35:00|1766.6|1766.2|1767.2|1766.8|1767.6|1767.2|1765.2|1765|14731
1628678400000|2021-08-11 10:40:00|1767|1767|1766.8|1766.6|1767.8|1767.4|1766.6|1766|16128
1628678700000|2021-08-11 10:45:00|1767|1766.8|1765.4|1765|1767|1766.8|1765.2|1765|19184
1628679000000|2021-08-11 10:50:00|1765.2|1764.8|1764.6|1764.2|1766|1765.8|1764.4|1764|23960
1628679300000|2021-08-11 10:55:00|1764.4|1764|1764|1763.8|1765.2|1764.8|1763.2|1763|46677
1628679600000|2021-08-11 11:00:00|1763.8|1763.6|1764.4|1764.2|1765.8|1765.2|1763.8|1763.4|16347
1628679900000|2021-08-11 11:05:00|1764.6|1764.4|1764.6|1764.2|1766|1765.6|1764|1763.8|20747
1628680200000|2021-08-11 11:10:00|1764.4|1764|1766.6|1766|1766.6|1766|1764.4|1764|35474
1628680500000|2021-08-11 11:15:00|1766.4|1765.8|1765.6|1765.2|1767|1766.6|1765.4|1765|21746
1628680800000|2021-08-11 11:20:00|1765.8|1765.4|1765.2|1765|1766|1765.6|1764.6|1764.4|19299
1628681100000|2021-08-11 11:25:00|1765.4|1765.2|1764.8|1764.2|1766.4|1765.8|1764|1763.8|22821
1628681400000|2021-08-11 11:30:00|1764.6|1764.4|1763.8|1763.4|1765.4|1765|1763|1762.8|88295
1628681700000|2021-08-11 11:35:00|1764|1763.6|1766|1765.6|1767|1766.6|1764|1763.6|26667
1628682000000|2021-08-11 11:40:00|1765.8|1765.4|1766.4|1766.2|1767|1766.8|1765.6|1765.2|26124
1628682300000|2021-08-11 11:45:00|1766.2|1766|1765.4|1765.2|1767|1766.6|1765.2|1765|20063
1628682600000|2021-08-11 11:50:00|1765.6|1765.4|1766.6|1766.2|1767|1766.8|1765.4|1765.2|28256
1628682900000|2021-08-11 11:55:00|1766.8|1766.4|1766.4|1766|1767.8|1767.6|1766.4|1766|14193
1628683200000|2021-08-11 12:00:00|1766.6|1766.2|1764.2|1763.6|1767.2|1766.8|1763.8|1763.6|123864
1628683500000|2021-08-11 12:05:00|1764|1763.8|1764.2|1764|1764.8|1764.4|1761.6|1761.4|85244
1628683800000|2021-08-11 12:10:00|1764.4|1764.2|1764.4|1764|1764.8|1764.6|1763|1762.6|36417
1628684100000|2021-08-11 12:15:00|1764.2|1763.8|1763.8|1763.4|1764.6|1764.2|1763.2|1763|16462
1628684400000|2021-08-11 12:20:00|1763.6|1763.2|1763.4|1763|1764.4|1764|1762.6|1762.4|20496
1628684700000|2021-08-11 12:25:00|1763.2|1762.8|1764.4|1764|1764.4|1764|1763.2|1762.8|28328
1628685000000|2021-08-11 12:30:00|1764.6|1764.2|1767.6|1767.2|1771|1770.6|1764.2|1763.6|197872
1628685300000|2021-08-11 12:35:00|1767.4|1767|1767.4|1767|1768.2|1767.6|1764.6|1764.2|61204
1628685600000|2021-08-11 12:40:00|1767.6|1767.2|1767|1766.6|1768.2|1767.6|1765.4|1765.2|40913
1628685900000|2021-08-11 12:45:00|1766.8|1766.4|1767.8|1767.4|1769|1768.6|1765.4|1765|34389
1628686200000|2021-08-11 12:50:00|1768|1767.6|1769|1768.4|1769.2|1768.8|1767.2|1767|47432
1628686500000|2021-08-11 12:55:00|1769.2|1768.6|1769.6|1769.4|1770.8|1770.4|1768.6|1768.2|44286
1628686800000|2021-08-11 13:00:00|1769.4|1769.2|1770.8|1770.6|1771.4|1771|1768.6|1768|68102
1628687100000|2021-08-11 13:05:00|1770|1770.4|1772.8|1772.2|1773.6|1773|1769.6|1769.2|299474
1628687400000|2021-08-11 13:10:00|1772.6|1772|1772.4|1772|1772.8|1772.4|1770.4|1770.2|66127
1628687700000|2021-08-11 13:15:00|1772.2|1771.8|1770.8|1770.2|1772.4|1772|1770.2|1770|35471
1628688000000|2021-08-11 13:20:00|1771|1770.4|1772|1771.6|1772.4|1772|1769.4|1769|112283
1628688300000|2021-08-11 13:25:00|1772.2|1771.8|1771.8|1771.4|1772.8|1772.6|1771.2|1770.8|52915
1628688600000|2021-08-11 13:30:00|1771.6|1771.2|1764|1763.6|1774|1773.8|1764|1763.6|437815
1628688900000|2021-08-11 13:35:00|1764.2|1763.8|1769.4|1769|1771.4|1771.2|1763.8|1763.6|105458
1628689200000|2021-08-11 13:40:00|1769.6|1768.8|1773.4|1773.2|1773.8|1773.6|1767.4|1767|143936
1628689500000|2021-08-11 13:45:00|1773.6|1773.4|1776.2|1775.8|1776.4|1776|1773.2|1772.8|462753
1628689800000|2021-08-11 13:50:00|1776|1775.6|1770.8|1770.4|1776.8|1776.6|1769.6|1769.2|207804
1628690100000|2021-08-11 13:55:00|1770.6|1770.2|1769.6|1769|1770.8|1770.4|1767.8|1767.2|148180
1628690400000|2021-08-11 14:00:00|1769.4|1769.2|1767.4|1766.8|1770.8|1770.4|1766.2|1766|141709
1628690700000|2021-08-11 14:05:00|1767.2|1767|1772|1771.6|1772.6|1772.2|1767.2|1766.8|153232
1628691000000|2021-08-11 14:10:00|1772.2|1771.8|1774.6|1774.2|1775.4|1775|1771.2|1770.8|226507
1628691300000|2021-08-11 14:15:00|1774.8|1774.4|1775.4|1775|1776.4|1776.2|1772.4|1772.2|190667
1628691600000|2021-08-11 14:20:00|1775.2|1775.2|1777.2|1776.6|1777.8|1777.6|1775.2|1775|272449
1628691900000|2021-08-11 14:25:00|1777|1776.8|1777.6|1777.2|1777.8|1777.6|1776|1775.6|117482
1628692200000|2021-08-11 14:30:00|1777.4|1777|1775.8|1775.4|1777.8|1777.6|1774.2|1773.8|105026
1628692500000|2021-08-11 14:35:00|1775.6|1775.6|1776.8|1776.2|1776.8|1776.4|1774|1773.4|119665
1628692800000|2021-08-11 14:40:00|1777|1776.4|1776.6|1776|1778|1777.6|1775.4|1775|143269
1628693100000|2021-08-11 14:45:00|1776.4|1776.2|1776.8|1776.2|1777.8|1777.4|1775.8|1775.6|99923
1628693400000|2021-08-11 14:50:00|1776.6|1776|1776.8|1776.4|1777|1776.8|1774.6|1774.2|82185
1628693700000|2021-08-11 14:55:00|1777|1776.6|1775.2|1774.8|1777|1776.8|1773.6|1773.2|69124
1628694000000|2021-08-11 15:00:00|1775.4|1775|1773.4|1773.2|1775.6|1775|1772.8|1772.4|125671
1628694300000|2021-08-11 15:05:00|1773.2|1773|1771.2|1770.8|1774.4|1774|1770.8|1770.4|127418
1628694600000|2021-08-11 15:10:00|1771|1771|1771.6|1771.4|1772|1771.6|1770.6|1770.2|111425
1628694900000|2021-08-11 15:15:00|1771.4|1771.2|1773|1772.6|1773|1772.8|1770.4|1770|157138
1628695200000|2021-08-11 15:20:00|1773.2|1772.8|1774.8|1774.6|1775|1774.8|1772.4|1772|188811
1628695500000|2021-08-11 15:25:00|1774.6|1774.4|1775|1774.4|1775.8|1775.4|1774.2|1774|229804
1628751600000|2021-08-12 07:00:00|1768|1757.8|1761.2|1760.4|1768|1765.4|1756.6|1755.6|343766
1628751900000|2021-08-12 07:05:00|1761|1760.2|1761.8|1761|1764.6|1764|1760.4|1760|105274
1628752200000|2021-08-12 07:10:00|1762.2|1761.2|1760.4|1759.4|1763|1762.2|1759.6|1759|76167
1628752500000|2021-08-12 07:15:00|1760.6|1759.6|1761.4|1760.6|1762|1761|1759|1758.4|60284
1628752800000|2021-08-12 07:20:00|1761.2|1760.4|1758.8|1758.2|1761.8|1761.2|1758.6|1758.2|82851
1628753100000|2021-08-12 07:25:00|1759|1758.4|1762.2|1761.4|1763.2|1762.6|1759|1758.4|118036
1628753400000|2021-08-12 07:30:00|1762.4|1761.6|1761.2|1760.6|1764.6|1764|1760.8|1760.6|74230
1628753700000|2021-08-12 07:35:00|1761|1760.8|1761|1760.2|1762|1761.2|1759.2|1758.4|101679
1628754000000|2021-08-12 07:40:00|1760.8|1760|1758.6|1758.2|1762.2|1761.6|1758.2|1758|88944
1628754300000|2021-08-12 07:45:00|1759|1758.4|1761.6|1761.2|1762.6|1762.2|1759|1758.4|123686
1628754600000|2021-08-12 07:50:00|1761.4|1761|1761.6|1761.2|1762.2|1761.8|1759.8|1759.6|35838
1628754900000|2021-08-12 07:55:00|1761.8|1761.4|1759.8|1759.4|1762.6|1762|1759.2|1758.8|50176
1628755200000|2021-08-12 08:00:00|1760|1759.6|1761.8|1761.4|1762|1761.4|1758.8|1758.4|120863
1628755500000|2021-08-12 08:05:00|1761.6|1761.6|1760.8|1760.4|1763|1762.6|1760.4|1760|57523
1628755800000|2021-08-12 08:10:00|1760.6|1760.2|1760|1759.6|1761|1760.8|1759.2|1759|33274
1628756100000|2021-08-12 08:15:00|1759.8|1759.4|1760.2|1759.8|1761|1760.6|1758.2|1758|54804
1628756400000|2021-08-12 08:20:00|1760|1759.6|1760|1759.6|1760.6|1760.2|1758.8|1758.4|69584
1628756700000|2021-08-12 08:25:00|1760.2|1759.8|1759.8|1759.6|1760.6|1760.2|1759|1758.6|48676
1628757000000|2021-08-12 08:30:00|1759.6|1759.4|1758.6|1758.2|1760.6|1760.2|1758.4|1758.2|66683
1628757300000|2021-08-12 08:35:00|1758.4|1758|1758.2|1757.8|1759.2|1758.8|1757|1756.8|84886
1628757600000|2021-08-12 08:40:00|1758|1757.6|1758.4|1758|1759.4|1759|1757.4|1757|54392
1628757900000|2021-08-12 08:45:00|1758.2|1758.2|1760.2|1759.8|1760.2|1760|1757.6|1757.2|54915
1628758200000|2021-08-12 08:50:00|1760|1759.6|1760.2|1760|1761.4|1761.2|1759.2|1758.8|17824
1628758500000|2021-08-12 08:55:00|1760.4|1759.8|1759.4|1759|1761.4|1761|1759.2|1759|32585
1628758800000|2021-08-12 09:00:00|1759.6|1759.2|1759.8|1759.4|1760.6|1760.2|1759.4|1759|50241
1628759100000|2021-08-12 09:05:00|1759.6|1759.6|1759.4|1759.2|1760|1759.8|1758.8|1758.6|21869
1628759400000|2021-08-12 09:10:00|1759.2|1759|1759.2|1758.6|1759.8|1759.2|1758.2|1757.8|54388
1628759700000|2021-08-12 09:15:00|1759.4|1758.8|1762|1761.6|1762.6|1762.4|1759.4|1758.8|75657
1628760000000|2021-08-12 09:20:00|1761.8|1761.4|1762.8|1762.6|1764|1763.8|1761.8|1761.4|52846
1628760300000|2021-08-12 09:25:00|1762.6|1762.4|1763.2|1762.8|1764|1763.6|1762.4|1762|22107
1628760600000|2021-08-12 09:30:00|1763|1762.6|1761.8|1761.4|1763.4|1763|1761.6|1761.4|27339
1628760900000|2021-08-12 09:35:00|1762|1761.6|1761.2|1760.8|1762.8|1762.4|1761|1760.6|14197
1628761200000|2021-08-12 09:40:00|1761.4|1761|1761.8|1761.6|1763.6|1763.2|1761.2|1760.8|22834
1628761500000|2021-08-12 09:45:00|1762|1761.8|1761.8|1761.4|1763|1762.6|1761.6|1761.2|14401
1628761800000|2021-08-12 09:50:00|1761.6|1761.2|1760.8|1760.6|1761.8|1761.4|1760.4|1760|14235
1628762100000|2021-08-12 09:55:00|1761|1760.8|1760.6|1760.2|1761.4|1761|1760.2|1760|25485
1628762400000|2021-08-12 10:00:00|1760.8|1760|1759.4|1759|1761.8|1761.4|1759|1758.6|70611
1628762700000|2021-08-12 10:05:00|1759.6|1759.2|1757.8|1757.4|1760|1759.8|1757.6|1757.2|38394
1628763000000|2021-08-12 10:10:00|1757.6|1757.2|1758|1757.4|1758.6|1758.2|1756.8|1756.4|28281
1628763300000|2021-08-12 10:15:00|1757.8|1757.6|1757.4|1757|1758.6|1758.2|1757|1756.6|55019
1628763600000|2021-08-12 10:20:00|1757.6|1757.4|1757.2|1756.8|1758.6|1758.2|1757|1756.6|24354
1628763900000|2021-08-12 10:25:00|1757.4|1757|1756|1755.8|1757.6|1757.2|1755.8|1755.6|55999
1628764200000|2021-08-12 10:30:00|1756.2|1756|1755.6|1755.2|1756.6|1756.2|1755.4|1755.2|23391
1628764500000|2021-08-12 10:35:00|1756.6|1755.4|1757.8|1757.4|1758|1757.4|1756|1755.2|79115
1628764800000|2021-08-12 10:40:00|1757.6|1757.2|1757.2|1756.8|1758.4|1758|1757|1756.8|19055
1628765100000|2021-08-12 10:45:00|1757|1757|1755.8|1755.4|1757.8|1757.6|1755.4|1755.2|17433
1628765400000|2021-08-12 10:50:00|1755.6|1755.2|1756.2|1755.6|1756.2|1756|1754.6|1754.2|110814
1628765700000|2021-08-12 10:55:00|1756|1755.4|1755|1754.6|1756.4|1756|1754.2|1753.8|25374
1628766000000|2021-08-12 11:00:00|1755.4|1754.8|1755.4|1755|1756.8|1756.4|1755.2|1754.8|48221
1628766300000|2021-08-12 11:05:00|1755.2|1754.8|1756|1755.8|1756.4|1756|1755.2|1754.8|22460
1628766600000|2021-08-12 11:10:00|1755.8|1755.6|1755.8|1755.6|1756.8|1756.4|1755.6|1755.4|31121
1628766900000|2021-08-12 11:15:00|1756|1755.4|1757.6|1757.2|1757.6|1757.2|1756|1755.4|13161
1628767200000|2021-08-12 11:20:00|1757.4|1757|1756|1755.8|1757.4|1757.2|1755.4|1755.2|35453
1628767500000|2021-08-12 11:25:00|1756.2|1756|1754.6|1754.4|1756.8|1756.4|1754.6|1754.2|60285
1628767800000|2021-08-12 11:30:00|1754.8|1754.6|1754|1753.6|1755|1754.8|1753.4|1753.2|41280
1628768100000|2021-08-12 11:35:00|1754.2|1753.8|1754.6|1754.2|1754.6|1754.4|1753.4|1753.2|93394
1628768400000|2021-08-12 11:40:00|1754.4|1754|1754.4|1754|1755|1754.8|1753.6|1753.4|53404
1628768700000|2021-08-12 11:45:00|1754.2|1754.2|1754.8|1754.6|1755.6|1755.4|1754|1753.8|77451
1628769000000|2021-08-12 11:50:00|1754.6|1754.4|1756.2|1755.8|1756.2|1755.8|1754.4|1754.2|51328
1628769300000|2021-08-12 11:55:00|1756|1755.6|1755.4|1755|1756.8|1756.4|1755|1754.8|32858
1628769600000|2021-08-12 12:00:00|1755.6|1755.2|1756.2|1755.8|1757|1756.6|1754.8|1754.6|147112
1628769900000|2021-08-12 12:05:00|1756|1755.4|1755.8|1755.4|1756|1755.8|1755|1754.6|55209
1628770200000|2021-08-12 12:10:00|1755.6|1755.8|1755.8|1755.4|1757|1756.6|1755.4|1755.2|14584
1628770500000|2021-08-12 12:15:00|1755.6|1755.2|1755|1754.6|1755.8|1755.6|1754|1753.6|74227
1628770800000|2021-08-12 12:20:00|1754.8|1754.4|1752.8|1752.4|1754.8|1754.6|1752.8|1752.4|37769
1628771100000|2021-08-12 12:25:00|1753|1752.6|1752.8|1752.4|1754|1753.6|1752.8|1752.4|23277
1628771400000|2021-08-12 12:30:00|1752.6|1752.2|1752|1751.6|1754|1753.8|1752|1751.6|47632
1628771700000|2021-08-12 12:35:00|1752.2|1751.8|1752.6|1752.2|1753.8|1753.4|1752|1751.6|69212
1628772000000|2021-08-12 12:40:00|1752.4|1752|1753.8|1753.4|1754|1753.8|1752|1751.8|80629
1628772300000|2021-08-12 12:45:00|1753.6|1753.2|1752.4|1752|1753.8|1753.4|1751.8|1751.4|54583
1628772600000|2021-08-12 12:50:00|1752.6|1752.2|1752.6|1752.2|1753.4|1753|1751.4|1751|58839
1628772900000|2021-08-12 12:55:00|1752.8|1752.4|1752.4|1752.2|1753|1752.8|1751.8|1751.4|16684
1628773200000|2021-08-12 13:00:00|1752.2|1752|1752.6|1752.2|1753.6|1753.2|1751.6|1751.2|72365
1628773500000|2021-08-12 13:05:00|1752.4|1752.4|1753|1752.6|1753.8|1753.6|1752|1751.6|45622
1628773800000|2021-08-12 13:10:00|1753.2|1753|1752.2|1751.8|1754.4|1754|1751.6|1751.4|67720
1628774100000|2021-08-12 13:15:00|1752.4|1752|1752.4|1752|1753.8|1753.4|1752|1751.8|24241
1628774400000|2021-08-12 13:20:00|1752.6|1752.2|1752.2|1751.8|1753.4|1753.2|1751.8|1751.6|24274
1628774700000|2021-08-12 13:25:00|1752.4|1752|1754.6|1754.2|1755|1754.6|1752.2|1752|41938
1628775000000|2021-08-12 13:30:00|1754.8|1754.4|1758|1757.4|1758.6|1758.4|1751.8|1751.4|259883
1628775300000|2021-08-12 13:35:00|1757.8|1757.2|1753|1752.6|1759.6|1759.2|1753|1752.6|90967
1628775600000|2021-08-12 13:40:00|1753.2|1752.8|1752.6|1752|1756|1755.6|1752|1751.6|46024
1628775900000|2021-08-12 13:45:00|1752.4|1751.8|1749|1748.8|1753|1752.6|1748|1747.4|249547
1628776200000|2021-08-12 13:50:00|1748.8|1748.6|1747.4|1747|1749.8|1749.6|1746.4|1746.2|174772
1628776500000|2021-08-12 13:55:00|1747.6|1747.2|1749.2|1748.8|1749.4|1749|1746.2|1746|136363
1628776800000|2021-08-12 14:00:00|1749|1748.6|1751.2|1750.6|1751.8|1751.2|1747.2|1746.8|107996
1628777100000|2021-08-12 14:05:00|1751.4|1750.8|1747|1746.8|1751.8|1751.4|1746.2|1746|85619
1628777400000|2021-08-12 14:10:00|1747.2|1747|1745.8|1745.4|1748.6|1748.2|1745.2|1745|136256
1628777700000|2021-08-12 14:15:00|1746|1745.6|1745.4|1744.8|1747.6|1747|1744.2|1744|122893
1628778000000|2021-08-12 14:20:00|1745.2|1744.6|1745.4|1744.8|1746|1745.8|1744|1743.8|101663
1628778300000|2021-08-12 14:25:00|1745.2|1744.6|1745.8|1745.4|1747|1746.6|1744.2|1744|82159
1628778600000|2021-08-12 14:30:00|1746|1745.6|1742.6|1742.2|1746.4|1746|1742.6|1742.2|91688
1628778900000|2021-08-12 14:35:00|1742.8|1742.4|1742.2|1741.8|1743.2|1742.8|1741|1740.6|99637
1628779200000|2021-08-12 14:40:00|1742.4|1741.6|1745.8|1745.2|1746.2|1745.6|1741.4|1740.8|141171
1628779500000|2021-08-12 14:45:00|1745.6|1745|1745.6|1745.2|1746.6|1746.2|1745|1744.6|51252
1628779800000|2021-08-12 14:50:00|1745.8|1745.4|1743.8|1743.2|1746.4|1746|1743.6|1743.2|73661
1628780100000|2021-08-12 14:55:00|1744|1743.4|1744.2|1743.6|1745.2|1744.8|1743.2|1743|62507
1628780400000|2021-08-12 15:00:00|1744|1743.8|1744.6|1744.4|1745|1744.6|1743.2|1743|107872
1628780700000|2021-08-12 15:05:00|1744.8|1744.6|1740.6|1740.2|1744.8|1744.6|1740.4|1740.2|173913
1628781000000|2021-08-12 15:10:00|1740.8|1740.4|1742.2|1741.8|1742.6|1742.2|1739.2|1739|217271
1628781300000|2021-08-12 15:15:00|1742|1741.6|1745.2|1744.8|1745.6|1745.2|1742|1741.6|125205
1628781600000|2021-08-12 15:20:00|1745|1744.6|1747.2|1746.6|1747.6|1747.2|1744|1743.8|104972
1628781900000|2021-08-12 15:25:00|1747.4|1746.8|1746.6|1746.2|1747.8|1747.4|1746.2|1745.8|70417
1628838000000|2021-08-13 07:00:00|1740|1737|1739|1738|1741.4|1740|1735|1734.2|226017
1628838300000|2021-08-13 07:05:00|1739.2|1737.8|1736.8|1735.8|1740|1739.2|1734.6|1733.6|99965
1628838600000|2021-08-13 07:10:00|1737|1736|1736.8|1736|1739|1738.6|1735|1734.4|58917
1628838900000|2021-08-13 07:15:00|1737|1736.2|1737|1736.4|1739.6|1739|1736.2|1735.4|33285
1628839200000|2021-08-13 07:20:00|1737.2|1736.6|1737.6|1736.8|1738.8|1738|1735.2|1734.6|23073
1628839500000|2021-08-13 07:25:00|1737.4|1737|1738.2|1737.8|1739.2|1738.8|1737|1736|19817
1628839800000|2021-08-13 07:30:00|1738.6|1738|1737.2|1736.6|1739.2|1738.6|1736.4|1735.6|32988
1628840100000|2021-08-13 07:35:00|1737.4|1736.8|1738.8|1738.2|1739.2|1738.8|1737.2|1736.6|295878
1628840400000|2021-08-13 07:40:00|1738.6|1738.4|1740.6|1740.2|1741.2|1740.6|1738.4|1738|70629
1628840700000|2021-08-13 07:45:00|1740.4|1740.4|1739.8|1739.6|1741.6|1740.8|1739.8|1739.6|31764
1628841000000|2021-08-13 07:50:00|1739.6|1739.4|1739.2|1738.6|1739.6|1739.4|1737.4|1737|29372
1628841300000|2021-08-13 07:55:00|1739|1738.4|1740|1739.4|1740.4|1740|1738.4|1738|44673
1628841600000|2021-08-13 08:00:00|1740.2|1739.6|1738.8|1738.4|1741.2|1740.8|1736.6|1736.4|53635
1628841900000|2021-08-13 08:05:00|1739|1738.6|1739.8|1739.4|1741.6|1741.2|1738.8|1738.4|38366
1628842200000|2021-08-13 08:10:00|1739.6|1739.2|1737.8|1737.4|1739.8|1739.6|1737.8|1737.4|38980
1628842500000|2021-08-13 08:15:00|1738|1737.6|1736.6|1736.2|1738.8|1738.2|1735.2|1735|86786
1628842800000|2021-08-13 08:20:00|1736.4|1736|1736.2|1735.8|1737.6|1737.2|1735.2|1735|58306
1628843100000|2021-08-13 08:25:00|1736.4|1735.6|1736|1735.6|1737|1736.6|1735|1734.8|27524
1628843400000|2021-08-13 08:30:00|1735.8|1735.4|1736.6|1736.2|1737|1736.6|1735.2|1735|86698
1628843700000|2021-08-13 08:35:00|1736.4|1736|1734|1733.8|1736.6|1736.2|1733.8|1733.4|43472
1628844000000|2021-08-13 08:40:00|1734.2|1734|1736.2|1736|1737.6|1737.4|1734.2|1734|31791
1628844300000|2021-08-13 08:45:00|1736.4|1736.2|1739.6|1739.2|1740|1739.6|1736.2|1736.2|37401
1628844600000|2021-08-13 08:50:00|1739.4|1739|1740.8|1740.4|1741|1740.6|1738.4|1738.2|38519
1628844900000|2021-08-13 08:55:00|1741|1740.6|1739.2|1738.8|1741|1740.8|1739.2|1738.6|38528
1628845200000|2021-08-13 09:00:00|1739.4|1739.2|1738.4|1738|1740.4|1740|1738.4|1738|31901
1628845500000|2021-08-13 09:05:00|1739.4|1738.2|1738.2|1737.8|1739.4|1739|1737.6|1737.2|89970
1628845800000|2021-08-13 09:10:00|1738|1738|1737.2|1737|1739.4|1739|1737|1736.8|65585
1628846100000|2021-08-13 09:15:00|1737|1736.8|1734.4|1734|1738.4|1738|1734.2|1734|68944
1628846400000|2021-08-13 09:20:00|1734.2|1733.8|1733|1732.6|1735|1734.6|1732.8|1732.4|80144
1628846700000|2021-08-13 09:25:00|1732.8|1732.4|1732.2|1732|1733.4|1733|1732.2|1731.8|26741
1628847000000|2021-08-13 09:30:00|1732.4|1731.8|1732.2|1731.8|1733|1732.6|1731.6|1731.2|68173
1628847300000|2021-08-13 09:35:00|1732|1731.6|1732.6|1732.2|1733.2|1732.6|1731.4|1731|28730
1628847600000|2021-08-13 09:40:00|1732.4|1732|1734.2|1734|1735|1734.6|1731.6|1731.4|26780
1628847900000|2021-08-13 09:45:00|1734|1733.8|1733|1732.8|1734.6|1734.2|1732.4|1732.2|17482
1628848200000|2021-08-13 09:50:00|1733.2|1732.6|1732.2|1731.8|1733.2|1732.8|1731.4|1731.2|47716
1628848500000|2021-08-13 09:55:00|1732|1731.6|1732.4|1732|1733.2|1733|1731.8|1731.6|25050
1628848800000|2021-08-13 10:00:00|1732.6|1732.2|1731.8|1731.6|1733.4|1733|1731.8|1731.4|35330
1628849100000|2021-08-13 10:05:00|1731.6|1731.4|1731.8|1731.6|1732.4|1732|1731.2|1731|41786
1628849400000|2021-08-13 10:10:00|1732|1731.4|1732.4|1732|1732.8|1732.4|1731.4|1731|20261
1628849700000|2021-08-13 10:15:00|1732.6|1732.2|1732.4|1732.2|1733.4|1733.2|1732|1731.6|17443
1628850000000|2021-08-13 10:20:00|1732.6|1732.4|1732.4|1732|1732.8|1732.4|1731.6|1731.4|16263
1628850300000|2021-08-13 10:25:00|1732.6|1732.2|1732.4|1732|1733|1732.6|1731.8|1731.6|24474
1628850600000|2021-08-13 10:30:00|1732.6|1732.2|1733.4|1733|1734.4|1734.2|1732.6|1732.2|26629
1628850900000|2021-08-13 10:35:00|1733.2|1732.8|1732.6|1732.2|1733.2|1732.8|1731.8|1731.6|14197
1628851200000|2021-08-13 10:40:00|1732.4|1732|1732.2|1731.6|1733|1732.4|1731.6|1731.4|25927
1628851500000|2021-08-13 10:45:00|1732.4|1731.8|1733.2|1732.8|1733.4|1733.2|1731.8|1731.4|32657
1628851800000|2021-08-13 10:50:00|1733.4|1733|1733.2|1732.8|1733.6|1733.2|1731.8|1731.4|17040
1628852100000|2021-08-13 10:55:00|1733.4|1733|1733|1732.6|1733.6|1733|1731.8|1731.6|9229
1628852400000|2021-08-13 11:00:00|1732.8|1732.8|1732.6|1732.2|1733.2|1733|1732.4|1732.2|14420
1628852700000|2021-08-13 11:05:00|1732.8|1732.4|1734|1733.6|1734.6|1734.4|1732.6|1732.2|99663
1628853000000|2021-08-13 11:10:00|1733.8|1733.4|1732.2|1732|1733.8|1733.6|1731.8|1731.6|45567
1628853300000|2021-08-13 11:15:00|1732.4|1731.8|1732.8|1732.2|1733|1732.8|1732.2|1731.8|13401
1628853600000|2021-08-13 11:20:00|1733|1732.4|1733|1732.8|1733.4|1732.8|1732.4|1732.2|4630
1628853900000|2021-08-13 11:25:00|1732.8|1732.6|1733.2|1733|1734|1733.8|1732.8|1732.6|17614
1628854200000|2021-08-13 11:30:00|1733|1732.8|1734|1733.6|1734.6|1734.2|1732.4|1732|21305
1628854500000|2021-08-13 11:35:00|1734.2|1733.8|1733.4|1733|1735|1734.4|1733|1732.8|18436
1628854800000|2021-08-13 11:40:00|1733.2|1732.8|1733.6|1733.2|1734|1733.6|1732.6|1732.2|19111
1628855100000|2021-08-13 11:45:00|1733.4|1733.4|1734.2|1733.8|1734.8|1734.4|1733.4|1733.2|7188
1628855400000|2021-08-13 11:50:00|1734|1733.6|1733.6|1733.2|1734.2|1733.8|1733|1732.8|11226
1628855700000|2021-08-13 11:55:00|1733.4|1733.4|1732.2|1731.8|1734|1733.6|1732|1731.8|22882
1628856000000|2021-08-13 12:00:00|1732|1731.6|1732.8|1732.6|1732.8|1732.6|1731.6|1731.2|17487
1628856300000|2021-08-13 12:05:00|1732.6|1732.4|1732.2|1731.8|1732.6|1732.6|1731.6|1731.4|7945
1628856600000|2021-08-13 12:10:00|1732.4|1732|1733.2|1732.8|1733.4|1733.2|1732.2|1731.8|10891
1628856900000|2021-08-13 12:15:00|1733|1732.6|1733.2|1732.8|1733.6|1733.4|1732.2|1732|30598
1628857200000|2021-08-13 12:20:00|1733.4|1733|1732.8|1732.6|1734.2|1733.8|1732.8|1732.6|7195
1628857500000|2021-08-13 12:25:00|1733|1732.8|1732.8|1732.4|1734|1733.8|1732.8|1732.4|10511
1628857800000|2021-08-13 12:30:00|1733|1732.6|1734|1733.8|1734.2|1734|1732.4|1732|12527
1628858100000|2021-08-13 12:35:00|1734.2|1734|1733.8|1733.4|1735|1734.8|1733.2|1732.8|28317
1628858400000|2021-08-13 12:40:00|1734|1733.6|1734|1733.4|1734.8|1734.6|1733.8|1733.4|19846
1628858700000|2021-08-13 12:45:00|1734.2|1733.6|1735|1734.8|1735|1734.8|1734|1733.4|16680
1628859000000|2021-08-13 12:50:00|1734.8|1734.6|1735|1734.6|1735.4|1735.2|1734|1733.8|12569
1628859300000|2021-08-13 12:55:00|1735.2|1734.8|1734.6|1734.2|1735.4|1735|1733.2|1733|17820
1628859600000|2021-08-13 13:00:00|1734.4|1734|1735.2|1734.8|1735.6|1735.2|1734.2|1733.8|16564
1628859900000|2021-08-13 13:05:00|1735.4|1735|1734.6|1734.4|1735.6|1735.4|1734.6|1734.2|8265
1628860200000|2021-08-13 13:10:00|1734.8|1734.6|1734|1733.8|1735.2|1735|1734|1733.8|52505
1628860500000|2021-08-13 13:15:00|1733.8|1733.6|1735.2|1735|1735.8|1735.4|1733.4|1733.2|30789
1628860800000|2021-08-13 13:20:00|1735.4|1735.2|1736.4|1736.2|1736.8|1736.4|1735|1734.6|14344
1628861100000|2021-08-13 13:25:00|1736.2|1736|1734.8|1734.4|1737|1736.8|1734.6|1734.4|61977
1628861400000|2021-08-13 13:30:00|1734.6|1734.2|1733|1732.2|1740|1739.8|1731|1730.4|184239
1628861700000|2021-08-13 13:35:00|1732.8|1732|1730.4|1730|1733.8|1733.6|1729|1728.6|111258
1628862000000|2021-08-13 13:40:00|1730.6|1730.2|1736.2|1735.4|1738.2|1737.8|1729.8|1729.2|98052
1628862300000|2021-08-13 13:45:00|1736|1735.6|1731.4|1731|1736|1735.6|1731.4|1731|65756
1628862600000|2021-08-13 13:50:00|1731.6|1731.2|1727.6|1727.2|1731.6|1731.2|1727.4|1727|63924
1628862900000|2021-08-13 13:55:00|1727.4|1727|1728.6|1728|1729.6|1729|1726.8|1726.4|58942
1628863200000|2021-08-13 14:00:00|1728.4|1727.6|1724.4|1724|1728.8|1728.4|1723.8|1723.4|233913
1628863500000|2021-08-13 14:05:00|1724.2|1723.8|1726.4|1726|1727.6|1726.8|1723.2|1723|81765
1628863800000|2021-08-13 14:10:00|1726.6|1726.2|1726.6|1726|1730|1729.6|1726|1725.4|78114
1628864100000|2021-08-13 14:15:00|1726.4|1725.8|1726.8|1726.4|1727.2|1726.8|1724.2|1724|77170
1628864400000|2021-08-13 14:20:00|1726.6|1726.2|1725.6|1725.2|1727.6|1727.2|1725.2|1725|49306
1628864700000|2021-08-13 14:25:00|1725.4|1725|1725.6|1725.2|1726|1725.8|1724|1723.4|77579
1628865000000|2021-08-13 14:30:00|1725.8|1725.4|1725|1724.6|1726.6|1726.2|1724.2|1724|51322
1628865300000|2021-08-13 14:35:00|1724.8|1724.4|1724.2|1723.8|1725.8|1725.4|1723.2|1723|126866
1628865600000|2021-08-13 14:40:00|1724.4|1724|1723.4|1723|1725|1724.6|1723.2|1723|60686
1628865900000|2021-08-13 14:45:00|1723.2|1723.2|1724.2|1724|1725.4|1725|1723.2|1723|78303
1628866200000|2021-08-13 14:50:00|1724.4|1723.8|1725.4|1725|1726.8|1726.4|1724|1723.8|108907
1628866500000|2021-08-13 14:55:00|1725.2|1724.8|1725.6|1725.2|1725.8|1725.4|1723.2|1723|64358
1628866800000|2021-08-13 15:00:00|1725.4|1725.4|1726.4|1726|1726.6|1726.2|1724.2|1723.8|73869
1628867100000|2021-08-13 15:05:00|1726.6|1726.2|1727|1726.6|1728|1727.8|1726.4|1726.2|69741
1628867400000|2021-08-13 15:10:00|1726.8|1726.4|1728|1727.6|1728.6|1728.2|1725.8|1725.4|106660
1628867700000|2021-08-13 15:15:00|1727.8|1727.4|1727|1726.6|1727.8|1727.4|1726.6|1726.2|55873
1628868000000|2021-08-13 15:20:00|1726.8|1726.4|1726|1725.6|1727.8|1727.4|1725.6|1725.4|191670
1628868300000|2021-08-13 15:25:00|1726.2|1725.8|1726.8|1726.4|1727.8|1727.6|1725.6|1725.4|158853
1629097200000|2021-08-16 07:00:00|1707.2|1705|1700.4|1699.6|1707.2|1707|1698|1697.2|624688
1629097500000|2021-08-16 07:05:00|1700.8|1700|1701.6|1700.4|1703.2|1702.2|1698|1697|129862
1629097800000|2021-08-16 07:10:00|1701.4|1700.6|1701.4|1700.6|1703.2|1702.2|1699.8|1699.4|169928
1629098100000|2021-08-16 07:15:00|1701.2|1700.4|1703.6|1703|1704.6|1704|1699.6|1699|124667
1629098400000|2021-08-16 07:20:00|1703.8|1703.2|1707|1706.2|1707.2|1706.2|1703.8|1702.6|67622
1629098700000|2021-08-16 07:25:00|1707.4|1706.4|1706.2|1705.6|1708|1707.2|1704.8|1704.2|34556
1629099000000|2021-08-16 07:30:00|1706|1705.8|1703.2|1702.8|1708|1707.6|1703.2|1702.8|59986
1629099300000|2021-08-16 07:35:00|1703.4|1702.6|1705.2|1704.8|1705.8|1705.2|1702.8|1702.4|106138
1629099600000|2021-08-16 07:40:00|1705.4|1705.6|1705.8|1705.2|1707|1706.4|1703.6|1703.2|51412
1629099900000|2021-08-16 07:45:00|1705.6|1705|1704|1703.6|1706.6|1706.4|1703.2|1703|91216
1629100200000|2021-08-16 07:50:00|1703.8|1703.8|1701.2|1700.8|1704.2|1703.8|1700.2|1700|118854
1629100500000|2021-08-16 07:55:00|1701|1701|1703|1702.6|1704.2|1703.8|1700.8|1700.4|35616
1629100800000|2021-08-16 08:00:00|1703.2|1702.8|1705|1704.6|1706.8|1706.4|1702.4|1702|57659
1629101100000|2021-08-16 08:05:00|1704.8|1704.4|1703.6|1703.2|1705|1704.6|1702.4|1702.2|23956
1629101400000|2021-08-16 08:10:00|1703.4|1703|1701.6|1701.2|1703.6|1703.4|1701.4|1701|48882
1629101700000|2021-08-16 08:15:00|1701.4|1701.4|1699|1698.6|1702|1701.6|1698.4|1698.2|221745
1629102000000|2021-08-16 08:20:00|1699.2|1698.8|1696.8|1696.4|1699.6|1699|1696.4|1696.2|105558
1629102300000|2021-08-16 08:25:00|1696.6|1696.6|1696.6|1696.2|1697.8|1697.4|1696.4|1696.2|57761
1629102600000|2021-08-16 08:30:00|1696.4|1696|1694.4|1694.2|1696.4|1696|1694.2|1694|229226
1629102900000|2021-08-16 08:35:00|1694.2|1694|1698|1697.6|1698.2|1698|1694|1693.6|90399
1629103200000|2021-08-16 08:40:00|1697.8|1697.4|1702.6|1702|1703|1702.6|1697.6|1697.2|71066
1629103500000|2021-08-16 08:45:00|1702.4|1701.8|1702|1701.8|1703.2|1702.8|1700.8|1700.4|81810
1629103800000|2021-08-16 08:50:00|1702.2|1701.6|1702.6|1702.2|1703.8|1703.4|1702|1701.6|77703
1629104100000|2021-08-16 08:55:00|1702.4|1702|1700.6|1700.2|1702.8|1702.4|1700.6|1700.2|29060
1629104400000|2021-08-16 09:00:00|1700.8|1700.4|1701.6|1701.2|1701.8|1701.6|1700.6|1700.2|43185
1629104700000|2021-08-16 09:05:00|1701.4|1701.4|1699.2|1698.8|1701.8|1701.4|1698.4|1698|44779
1629105000000|2021-08-16 09:10:00|1699.4|1698.6|1700|1699.6|1700.8|1700.6|1698.8|1698.4|27066
1629105300000|2021-08-16 09:15:00|1699.8|1699.4|1697.8|1697.2|1699.8|1699.4|1697.4|1697|37095
1629105600000|2021-08-16 09:20:00|1697.6|1697.4|1697.2|1697|1697.8|1697.6|1696|1695.6|64140
1629105900000|2021-08-16 09:25:00|1697|1696.8|1698.2|1697.8|1698.2|1698|1696.4|1696|29383
1629106200000|2021-08-16 09:30:00|1698.4|1698|1702|1701.4|1702|1701.6|1698.4|1698|42771
1629106500000|2021-08-16 09:35:00|1701.8|1701.2|1699.4|1699|1701.8|1701.4|1699|1698.8|63198
1629106800000|2021-08-16 09:40:00|1699.2|1698.8|1700|1699.6|1701.4|1701|1699.2|1698.8|99555
1629107100000|2021-08-16 09:45:00|1700.2|1699.8|1697.6|1697.4|1700.6|1700.2|1697.6|1697.4|35214
1629107400000|2021-08-16 09:50:00|1697.8|1697.6|1698|1697.6|1698.6|1698.2|1697.4|1697|37527
1629107700000|2021-08-16 09:55:00|1698.2|1698|1694.8|1694.4|1699.2|1698.8|1694.6|1694.2|116763
1629108000000|2021-08-16 10:00:00|1695|1694.6|1694.4|1694|1696|1695.6|1694.2|1694|56706
1629108300000|2021-08-16 10:05:00|1694.2|1694.2|1694.6|1694.2|1694.8|1694.4|1693.4|1693|38865
1629108600000|2021-08-16 10:10:00|1694.4|1694.4|1692.8|1692.4|1694.4|1694.4|1692.4|1692.2|37090
1629108900000|2021-08-16 10:15:00|1693|1692.6|1694.4|1694|1694.4|1694|1692|1691.6|63641
1629109200000|2021-08-16 10:20:00|1694.2|1693.8|1692.6|1692.2|1694.2|1693.8|1691.2|1691|47703
1629109500000|2021-08-16 10:25:00|1692.4|1692|1693|1692.6|1693.6|1693.2|1691.8|1691.4|33169
1629109800000|2021-08-16 10:30:00|1693.2|1693|1694.2|1694|1695|1694.8|1692.8|1692.4|55889
1629110100000|2021-08-16 10:35:00|1694|1693.8|1694.6|1694.2|1694.6|1694.4|1693|1692.6|51696
1629110400000|2021-08-16 10:40:00|1694.8|1694.4|1694.8|1694.4|1696.4|1696.2|1694.6|1694|55516
1629110700000|2021-08-16 10:45:00|1695|1694.6|1695|1694.6|1695.6|1695.4|1693.6|1693.2|124000
1629111000000|2021-08-16 10:50:00|1695.4|1694.8|1696.8|1696.4|1696.8|1696.4|1693.6|1693.2|163315
1629111300000|2021-08-16 10:55:00|1696.6|1696.6|1696.6|1696.2|1698|1697.6|1696.2|1695.8|28320
1629111600000|2021-08-16 11:00:00|1696.4|1696.4|1695.8|1695.2|1697.6|1697.4|1695.8|1695.2|36766
1629111900000|2021-08-16 11:05:00|1695.6|1695.4|1696.4|1696.2|1696.6|1696.4|1695.4|1695.2|40083
1629112200000|2021-08-16 11:10:00|1696.6|1696.4|1696|1695.4|1697.2|1696.8|1695.8|1695.4|24462
1629112500000|2021-08-16 11:15:00|1696.2|1695.6|1695.8|1695.4|1697.4|1697|1695.6|1695.2|15687
1629112800000|2021-08-16 11:20:00|1695.6|1695.2|1694.6|1694.2|1695.8|1695.4|1694.2|1694|34069
1629113100000|2021-08-16 11:25:00|1694.4|1694.4|1695.2|1694.6|1695.2|1694.8|1693.8|1693.4|47526
1629113400000|2021-08-16 11:30:00|1695|1694.8|1693.6|1693.4|1695.6|1695.2|1693.6|1693.4|24625
1629113700000|2021-08-16 11:35:00|1693.8|1693.6|1694.4|1694.2|1695.2|1694.8|1693.4|1693|25869
1629114000000|2021-08-16 11:40:00|1694.6|1694.4|1694.4|1694|1695.4|1695|1694|1693.6|17797
1629114300000|2021-08-16 11:45:00|1694.2|1693.8|1694.4|1694.2|1694.8|1694.6|1694|1693.8|22041
1629114600000|2021-08-16 11:50:00|1694.6|1694|1696|1695.6|1696|1695.6|1694.2|1694|29566
1629114900000|2021-08-16 11:55:00|1695.8|1695.4|1696.2|1695.8|1697|1696.6|1695.6|1695.2|24635
1629115200000|2021-08-16 12:00:00|1696|1695.6|1693.8|1693.4|1696.2|1696|1693.4|1693|59175
1629115500000|2021-08-16 12:05:00|1693.6|1693.2|1693.2|1693|1693.6|1693.2|1692.8|1692.4|28302
1629115800000|2021-08-16 12:10:00|1693.4|1692.8|1693.8|1693.4|1694.8|1694.4|1693.2|1692.8|17160
1629116100000|2021-08-16 12:15:00|1693.6|1693.2|1692|1691.8|1694.2|1693.6|1691.4|1691.2|60361
1629116400000|2021-08-16 12:20:00|1691.8|1691.6|1691.8|1691.2|1692.8|1692.4|1691|1690.6|35702
1629116700000|2021-08-16 12:25:00|1691.6|1691|1693.4|1692.8|1693.6|1692.8|1691.2|1691|26111
1629117000000|2021-08-16 12:30:00|1693.2|1692.6|1691.2|1690.6|1693.6|1693.2|1690.6|1690.2|26159
1629117300000|2021-08-16 12:35:00|1691|1690.8|1691.6|1691.2|1692.4|1692|1690.4|1690.2|66649
1629117600000|2021-08-16 12:40:00|1691.4|1691.4|1690.6|1690.2|1692|1691.8|1690.4|1690.2|28604
1629117900000|2021-08-16 12:45:00|1690.8|1690.4|1691.8|1691.2|1691.8|1691.4|1690.2|1690|98385
1629118200000|2021-08-16 12:50:00|1691.4|1691|1691|1690.6|1691.6|1691.2|1690.4|1690|87245
1629118500000|2021-08-16 12:55:00|1691.2|1690.8|1688.2|1688|1691.2|1690.8|1688.2|1688|149649
1629118800000|2021-08-16 13:00:00|1688.4|1688.2|1689.6|1689.2|1690.4|1690|1687|1686.6|98480
1629119100000|2021-08-16 13:05:00|1689.8|1689.4|1691|1690.6|1691|1690.6|1687.4|1687.2|33080
1629119400000|2021-08-16 13:10:00|1690.8|1690.8|1691|1690.6|1692.4|1691.8|1690.4|1690|41171
1629119700000|2021-08-16 13:15:00|1690.8|1690.4|1689.2|1689|1691|1690.4|1689.2|1689|35186
1629120000000|2021-08-16 13:20:00|1689.4|1688.8|1689.6|1689.4|1690|1689.6|1688.6|1688.4|19475
1629120300000|2021-08-16 13:25:00|1689.8|1689.6|1689.8|1689.4|1690.4|1690|1689.2|1688.8|68410
1629120600000|2021-08-16 13:30:00|1690|1689.6|1684.2|1683.8|1691.4|1690.8|1683.8|1683.4|239830
1629120900000|2021-08-16 13:35:00|1684|1683.4|1684.2|1684|1685.2|1684.8|1681.4|1681|179651
1629121200000|2021-08-16 13:40:00|1684|1683.8|1681.8|1681.6|1684|1683.8|1681.2|1680.6|189953
1629121500000|2021-08-16 13:45:00|1681.6|1681.4|1678.8|1678.4|1681.8|1681.6|1677.2|1677|261129
1629121800000|2021-08-16 13:50:00|1678.6|1678.2|1677.4|1677|1678.6|1678.2|1675.4|1675.2|148904
1629122100000|2021-08-16 13:55:00|1677.6|1676.6|1678|1677.6|1678|1677.6|1674.6|1674|275167
1629122400000|2021-08-16 14:00:00|1677.8|1677.4|1681.6|1681|1682.2|1681.8|1675.6|1675|108672
1629122700000|2021-08-16 14:05:00|1681.4|1680.8|1686.6|1686.2|1687.6|1687|1681|1680.4|153665
1629123000000|2021-08-16 14:10:00|1686.4|1686|1690|1689.6|1692.8|1692.4|1686.2|1686|131904
1629123300000|2021-08-16 14:15:00|1689.8|1689.4|1687.8|1687.4|1692.2|1691.8|1687.8|1687.4|72541
1629123600000|2021-08-16 14:20:00|1688|1687.6|1683|1682.6|1689.2|1688.8|1683|1682.4|90547
1629123900000|2021-08-16 14:25:00|1683.2|1682.4|1682|1681.6|1683.8|1683.4|1678.8|1678.6|139219
1629124200000|2021-08-16 14:30:00|1681.8|1681.4|1681.8|1681.6|1686.2|1685.6|1681.2|1680.8|121951
1629124500000|2021-08-16 14:35:00|1682|1681.4|1687.2|1686.8|1687.2|1686.8|1681.4|1681|86810
1629124800000|2021-08-16 14:40:00|1687|1686.6|1686.4|1686|1688.6|1688.2|1685.6|1685.2|96998
1629125100000|2021-08-16 14:45:00|1686.6|1686.2|1684.8|1684.2|1687|1686.6|1684.6|1684.2|64023
1629125400000|2021-08-16 14:50:00|1684.6|1684.4|1685|1684.8|1687|1686.6|1684.2|1683.6|94191
1629125700000|2021-08-16 14:55:00|1685.2|1685|1683.2|1682.8|1685.4|1685|1683.2|1682.6|62082
1629126000000|2021-08-16 15:00:00|1683.4|1682.6|1683.6|1683.2|1686.4|1685.8|1683.2|1682.6|56029
1629126300000|2021-08-16 15:05:00|1683.4|1683|1681.6|1681.4|1684.4|1684|1681.4|1681|104024
1629126600000|2021-08-16 15:10:00|1681.8|1681.6|1683.2|1682.8|1683.6|1683.2|1681.6|1681.2|99065
1629126900000|2021-08-16 15:15:00|1683.4|1683|1688.8|1688.6|1689.2|1688.8|1683.4|1683|235729
1629127200000|2021-08-16 15:20:00|1689|1688.4|1690.2|1690|1690.2|1690|1688.6|1688.4|165852
1629127500000|2021-08-16 15:25:00|1690|1689.8|1687.8|1687.4|1690.4|1690|1687.6|1687.2|100831
1629183600000|2021-08-17 07:00:00|1681|1680.2|1678.4|1677.8|1682.4|1681.4|1677.2|1676.6|286484
1629183900000|2021-08-17 07:05:00|1678.6|1677.6|1678.8|1678|1680.4|1679.8|1677.2|1676.6|72791
1629184200000|2021-08-17 07:10:00|1678.6|1677.6|1674.8|1674.4|1678.6|1677.6|1674.8|1674.2|127866
1629184500000|2021-08-17 07:15:00|1674.6|1674.2|1678.8|1678.2|1679|1678.6|1672.6|1672.4|48318
1629184800000|2021-08-17 07:20:00|1679|1678|1678.4|1677.6|1679.8|1679.4|1676.6|1676.2|44307
1629185100000|2021-08-17 07:25:00|1678.2|1677.8|1681.2|1680.6|1681.6|1681.2|1677.2|1676.4|33113
1629185400000|2021-08-17 07:30:00|1681|1680.8|1684|1683.6|1684.2|1683.6|1680.4|1679.8|25396
1629185700000|2021-08-17 07:35:00|1684.2|1683.4|1685.8|1685.2|1686|1685.6|1683.8|1683.2|49997
1629186000000|2021-08-17 07:40:00|1685.6|1685|1688|1687.6|1688.4|1687.8|1685.4|1685|48418
1629186300000|2021-08-17 07:45:00|1688.2|1687.4|1686.4|1686|1689|1688.8|1686.2|1685.8|77038
1629186600000|2021-08-17 07:50:00|1686.2|1685.8|1683.8|1683.4|1687|1686.6|1683.8|1683.2|36372
1629186900000|2021-08-17 07:55:00|1683.6|1683.6|1683.8|1683.2|1685.4|1685|1683|1682.2|19927
1629187200000|2021-08-17 08:00:00|1684|1683.4|1685.2|1684.8|1687|1686.6|1684|1683.4|68888
1629187500000|2021-08-17 08:05:00|1685.4|1685|1684.2|1683.6|1685.8|1685.4|1683.2|1683|29605
1629187800000|2021-08-17 08:10:00|1684|1683.8|1685.2|1684.6|1685.2|1685|1683.4|1683|29381
1629188100000|2021-08-17 08:15:00|1685|1684.4|1683.6|1683.2|1686.4|1686|1683.6|1683.2|22246
1629188400000|2021-08-17 08:20:00|1683.8|1683|1684.2|1683.8|1684.2|1683.8|1680.4|1680|71375
1629188700000|2021-08-17 08:25:00|1684.4|1684.2|1686.8|1686.4|1687|1686.8|1684|1683.6|53386
1629189000000|2021-08-17 08:30:00|1686.4|1686.2|1687.2|1686.8|1688.2|1687.8|1685.6|1685.4|37856
1629189300000|2021-08-17 08:35:00|1687.4|1686.6|1687.8|1687.6|1689|1688.6|1686.4|1686.2|31567
1629189600000|2021-08-17 08:40:00|1687.6|1687.4|1687.4|1687|1689|1688.8|1686.6|1686.2|77478
1629189900000|2021-08-17 08:45:00|1687.2|1686.8|1687.2|1686.8|1688|1687.6|1685.6|1685.2|59346
1629190200000|2021-08-17 08:50:00|1687|1686.6|1689.8|1689.4|1690|1689.6|1686.4|1685.8|39162
1629190500000|2021-08-17 08:55:00|1689.6|1689.2|1691.6|1691.2|1692|1691.8|1689.2|1689|83833
1629190800000|2021-08-17 09:00:00|1691.8|1691.4|1690.4|1690|1692.8|1692.4|1690.4|1690|53937
1629191100000|2021-08-17 09:05:00|1690.6|1690.2|1691.8|1691.2|1692.6|1692.2|1690|1689.6|41146
1629191400000|2021-08-17 09:10:00|1691.6|1691|1690.4|1690|1691.6|1691|1690.2|1690|31652
1629191700000|2021-08-17 09:15:00|1690.6|1690.2|1690.6|1690|1691|1690.6|1689.8|1689.6|21872
1629192000000|2021-08-17 09:20:00|1690.4|1690.2|1692.2|1691.8|1692.4|1692|1690|1689.6|29240
1629192300000|2021-08-17 09:25:00|1692.4|1692|1693.2|1692.8|1694|1693.6|1692.2|1692|87672
1629192600000|2021-08-17 09:30:00|1693.4|1693|1692.4|1691.8|1693.6|1693.4|1691.6|1691.2|29862
1629192900000|2021-08-17 09:35:00|1692.2|1692|1691|1690.6|1692.4|1692.2|1691|1690.4|52845
1629193200000|2021-08-17 09:40:00|1691.2|1690.8|1689.8|1689.4|1691.2|1691|1688.6|1688.2|64141
1629193500000|2021-08-17 09:45:00|1690|1689.6|1691.2|1690.8|1691.2|1691|1690|1689.6|22389
1629193800000|2021-08-17 09:50:00|1691|1690.6|1690.6|1690.4|1692|1691.6|1690.4|1690|15391
1629194100000|2021-08-17 09:55:00|1690.8|1690.2|1691|1690.8|1691.4|1691.2|1690.4|1690.2|18428
1629194400000|2021-08-17 10:00:00|1690.8|1690.6|1689.8|1689.4|1690.8|1690.6|1688.6|1688.2|16606
1629194700000|2021-08-17 10:05:00|1689.6|1689.2|1691.4|1691|1691.6|1691.2|1689.6|1689.2|17556
1629195000000|2021-08-17 10:10:00|1691.6|1691.2|1692.6|1692.4|1693|1692.8|1691.6|1691|40442
1629195300000|2021-08-17 10:15:00|1692.8|1692.6|1692.2|1691.8|1692.8|1692.6|1691.6|1691.2|11835
1629195600000|2021-08-17 10:20:00|1692|1691.6|1693|1692.6|1693|1692.6|1691.4|1691.2|11414
1629195900000|2021-08-17 10:25:00|1693.2|1692.8|1692.2|1691.6|1693.8|1693.4|1691|1690.8|33293
1629196200000|2021-08-17 10:30:00|1692|1691.8|1692.4|1692|1693.2|1692.8|1691.4|1691|28892
1629196500000|2021-08-17 10:35:00|1692.6|1692.2|1691.6|1691.2|1693|1692.8|1689.6|1689.2|23110
1629196800000|2021-08-17 10:40:00|1691.4|1691|1690.6|1690.2|1692|1691.6|1690|1689.8|40136
1629197100000|2021-08-17 10:45:00|1690.8|1690.4|1690.2|1690|1691|1690.6|1689.8|1689.4|11181
1629197400000|2021-08-17 10:50:00|1690|1689.8|1691|1690.4|1691|1690.6|1689.2|1688.8|28647
1629197700000|2021-08-17 10:55:00|1690.8|1690.6|1691.2|1690.8|1691.6|1691.2|1690.2|1689.8|27109
1629198000000|2021-08-17 11:00:00|1691.4|1691|1690|1689.6|1691.6|1691.2|1689.8|1689.4|16922
1629198300000|2021-08-17 11:05:00|1690.2|1689.8|1688.6|1688.2|1690.6|1690.4|1688.6|1688.2|27342
1629198600000|2021-08-17 11:10:00|1688.8|1688.4|1687.8|1687.4|1689|1688.8|1687|1686.6|17932
1629198900000|2021-08-17 11:15:00|1687.6|1687.2|1686.2|1685.6|1687.8|1687.4|1683.6|1683.2|118200
1629199200000|2021-08-17 11:20:00|1686.4|1685.8|1686.6|1686.4|1687|1686.8|1685.6|1685.2|12877
1629199500000|2021-08-17 11:25:00|1686.4|1686.2|1687.6|1687.4|1688|1687.6|1686.4|1686|12198
1629199800000|2021-08-17 11:30:00|1687.8|1687.6|1688.8|1688.4|1689.6|1689.2|1687.2|1686.8|6793
1629200100000|2021-08-17 11:35:00|1689|1688.6|1689.4|1689|1690.6|1690.2|1689|1688.4|54940
1629200400000|2021-08-17 11:40:00|1689.2|1688.8|1690.4|1689.8|1690.8|1690.6|1688.2|1688|17930
1629200700000|2021-08-17 11:45:00|1690.2|1689.6|1690.6|1690|1691|1690.6|1689.2|1689|28142
1629201000000|2021-08-17 11:50:00|1690.4|1689.8|1691.6|1691|1691.8|1691.6|1689.6|1689.4|18685
1629201300000|2021-08-17 11:55:00|1691.4|1691.2|1690.6|1690.4|1692.4|1692.2|1690.6|1690.2|23016
1629201600000|2021-08-17 12:00:00|1690.4|1690.2|1691.4|1691.2|1692.4|1692|1690.2|1690|23174
1629201900000|2021-08-17 12:05:00|1691.2|1691|1691|1690.8|1691.8|1691.4|1690.6|1690.2|21302
1629202200000|2021-08-17 12:10:00|1690.8|1690.6|1690.6|1690.2|1691.6|1691.2|1689.8|1689.4|26362
1629202500000|2021-08-17 12:15:00|1690.8|1690.4|1689|1688.6|1690.8|1690.4|1689|1688.6|19427
1629202800000|2021-08-17 12:20:00|1688.8|1688.4|1690.4|1689.8|1690.8|1690.4|1688.4|1688|29218
1629203100000|2021-08-17 12:25:00|1690.6|1690|1692|1691.6|1692.2|1691.8|1690.6|1690|15421
1629203400000|2021-08-17 12:30:00|1692.2|1691.8|1694|1693.6|1694|1693.8|1691|1690.4|35637
1629203700000|2021-08-17 12:35:00|1693.8|1693.4|1693.8|1693.4|1694.4|1694|1692.6|1692|42663
1629204000000|2021-08-17 12:40:00|1694|1693.6|1695.6|1695.2|1697|1696.2|1693.4|1693|62496
1629204300000|2021-08-17 12:45:00|1695.8|1695|1693|1692.4|1696.2|1695.6|1692.2|1692|23863
1629204600000|2021-08-17 12:50:00|1693.2|1692.6|1692.8|1692.4|1694.2|1693.8|1692.4|1692|24285
1629204900000|2021-08-17 12:55:00|1693|1692.6|1694.6|1694.2|1694.6|1694.2|1692|1691.6|54161
1629205200000|2021-08-17 13:00:00|1694.8|1694.4|1695|1694.4|1695|1694.6|1693|1692.6|44206
1629205500000|2021-08-17 13:05:00|1694.8|1694.2|1692|1691.6|1695.4|1695|1692|1691.6|35018
1629205800000|2021-08-17 13:10:00|1691.8|1691.4|1691.4|1691|1692.4|1692|1690.6|1690.2|38930
1629206100000|2021-08-17 13:15:00|1691.8|1691.2|1691.8|1691.4|1693|1692.6|1691|1690.6|38109
1629206400000|2021-08-17 13:20:00|1691.6|1691.2|1694.2|1693.8|1694.4|1694.2|1691.2|1691|29851
1629206700000|2021-08-17 13:25:00|1694.4|1694|1692.2|1691.8|1695.6|1695.2|1691.6|1691.2|47737
1629207000000|2021-08-17 13:30:00|1692|1691.6|1698.8|1698.2|1699|1698.6|1688.8|1688.2|539965
1629207300000|2021-08-17 13:35:00|1699|1698.4|1705.8|1705.2|1706|1705.6|1699|1698.4|226346
1629207600000|2021-08-17 13:40:00|1705.6|1705.4|1707|1706.2|1708.8|1708.2|1703.6|1703|114763
1629207900000|2021-08-17 13:45:00|1707.2|1706.4|1704|1703.4|1709|1708.6|1703.2|1702.6|65095
1629208200000|2021-08-17 13:50:00|1703.8|1703.2|1701.4|1701|1704|1703.4|1700.4|1700|182269
1629208500000|2021-08-17 13:55:00|1701.2|1700.8|1702.8|1702.4|1703.2|1702.6|1699.8|1699.4|39703
1629208800000|2021-08-17 14:00:00|1702.6|1702.2|1706|1705.4|1709|1708.6|1702.6|1702.2|203814
1629209100000|2021-08-17 14:05:00|1705.8|1705.6|1711.2|1710.8|1713.4|1713|1705.6|1705|239778
1629209400000|2021-08-17 14:10:00|1711.4|1711|1717.2|1717|1718|1717.8|1711.2|1710.8|165482
1629209700000|2021-08-17 14:15:00|1717.6|1717.2|1717.4|1717|1718.4|1718|1715.4|1715|137472
1629210000000|2021-08-17 14:20:00|1717.6|1717.2|1720|1719.6|1722|1721.4|1717.2|1716.8|188226
1629210300000|2021-08-17 14:25:00|1719.8|1719.4|1717.8|1717.4|1720|1719.8|1717.8|1717.4|127475
1629210600000|2021-08-17 14:30:00|1718|1717.6|1716.6|1716|1719|1718.6|1714.4|1714|202111
1629210900000|2021-08-17 14:35:00|1716.4|1715.8|1717.6|1717|1719|1718.6|1715.6|1715.2|137231
1629211200000|2021-08-17 14:40:00|1717.8|1717.2|1719|1718.8|1721|1720.6|1717|1716.8|108723
1629211500000|2021-08-17 14:45:00|1718.8|1718.6|1717.6|1717|1719.4|1719.2|1716.2|1715.8|85282
1629211800000|2021-08-17 14:50:00|1717.4|1716.8|1717.6|1717.2|1718.6|1718.2|1715.6|1715.4|118410
1629212100000|2021-08-17 14:55:00|1717.8|1717.4|1715.4|1715|1718.4|1718.2|1715.2|1715|91337
1629212400000|2021-08-17 15:00:00|1715.6|1715.2|1716.8|1716.4|1716.8|1716.4|1714|1713.8|103134
1629212700000|2021-08-17 15:05:00|1716.6|1716.2|1714.8|1714.4|1716.6|1716.2|1714.2|1714|165021
1629213000000|2021-08-17 15:10:00|1715|1714.6|1714.8|1714.4|1715.4|1715|1713.2|1712.6|119631
1629213300000|2021-08-17 15:15:00|1715|1714.6|1715.2|1715|1715.6|1715.4|1713.8|1713.4|120219
1629213600000|2021-08-17 15:20:00|1715.4|1714.8|1717.4|1717|1718.4|1718.2|1715|1714.6|322661
1629213900000|2021-08-17 15:25:00|1717.2|1716.8|1714.8|1714.6|1717.2|1717|1714.2|1713.8|109010
1629270000000|2021-08-18 07:00:00|1706.4|1705.2|1704.8|1703.8|1709|1707|1701.4|1701|222946
1629270300000|2021-08-18 07:05:00|1704.6|1703.6|1700|1699|1705.2|1704.4|1698.4|1697.4|104856
1629270600000|2021-08-18 07:10:00|1700.4|1699.2|1698|1697.4|1701.2|1700|1696.6|1695.8|96038
1629270900000|2021-08-18 07:15:00|1698.4|1697.6|1699.8|1699.2|1701.2|1700.8|1696.8|1696.2|56762
1629271200000|2021-08-18 07:20:00|1699.6|1699|1701.2|1700.8|1702.6|1701.8|1699|1698.2|63477
1629271500000|2021-08-18 07:25:00|1701.4|1700.6|1700|1699.2|1701.4|1700.6|1698.2|1697.6|72637
1629271800000|2021-08-18 07:30:00|1699.8|1699|1697.4|1697|1699.8|1699|1696.8|1696.4|34820
1629272100000|2021-08-18 07:35:00|1697.2|1696.8|1698|1697.6|1698|1697.8|1696.8|1696.2|16580
1629272400000|2021-08-18 07:40:00|1697.8|1697.4|1695.6|1695.4|1698.8|1698.4|1695.4|1695|69707
1629272700000|2021-08-18 07:45:00|1695.4|1695.2|1696|1695.6|1696.8|1696.4|1692.6|1692.2|110867
1629273000000|2021-08-18 07:50:00|1695.8|1695.4|1697.6|1697.4|1697.8|1697.4|1695.4|1695|60211
1629273300000|2021-08-18 07:55:00|1697.8|1697.2|1698.2|1698|1698.8|1698.6|1696.4|1696.2|32335
1629273600000|2021-08-18 08:00:00|1698|1697.8|1699.4|1699.2|1699.8|1699.2|1697.2|1696.8|54472
1629273900000|2021-08-18 08:05:00|1699.6|1699.4|1701.2|1700.4|1702|1701.6|1699.6|1699|57893
1629274200000|2021-08-18 08:10:00|1701|1700.2|1698.4|1698|1701.2|1700.8|1698.2|1698|39378
1629274500000|2021-08-18 08:15:00|1698.6|1698.2|1699|1698.4|1699.2|1699|1697.4|1697.2|23342
1629274800000|2021-08-18 08:20:00|1698.8|1698.2|1698|1697.4|1700|1699.6|1697.8|1697.4|23398
1629275100000|2021-08-18 08:25:00|1697.8|1697.2|1696.8|1696.2|1698.4|1698.2|1696.4|1696|31246
1629275400000|2021-08-18 08:30:00|1696.6|1696.4|1697|1696.4|1697.8|1697.4|1695.6|1695.2|2533211
1629275700000|2021-08-18 08:35:00|1696.8|1696.6|1698.4|1697.8|1698.6|1698|1696.4|1696|0
1629276000000|2021-08-18 08:40:00|1698.2|1697.6|1696.2|1696|1698.6|1698.4|1696.2|1696|365697
1629276300000|2021-08-18 08:45:00|1696|1695.8|1695.4|1694.8|1697.4|1697.2|1695|1694.8|0
1629276600000|2021-08-18 08:50:00|1695.2|1694.6|1693.8|1693.4|1695.4|1695|1693.8|1693.2|0
1629276900000|2021-08-18 08:55:00|1693.6|1693.6|1694.2|1693.8|1695|1694.6|1693.4|1693|0
1629277200000|2021-08-18 09:00:00|1694|1693.6|1694.8|1694.2|1695.6|1695.2|1693.6|1693|0
1629277500000|2021-08-18 09:05:00|1695|1694.4|1694.4|1694.2|1695.4|1695|1694|1693.6|0
1629277800000|2021-08-18 09:10:00|1694.6|1694.4|1695.6|1695.4|1696|1695.8|1694.2|1694|0
1629278100000|2021-08-18 09:15:00|1695.4|1695.2|1697|1696.6|1697.2|1696.8|1694.8|1694.4|0
1629278400000|2021-08-18 09:20:00|1697.2|1697|1697.4|1697.2|1698|1697.8|1696|1695.6|0
1629278700000|2021-08-18 09:25:00|1697.6|1697.4|1698.2|1697.6|1698.6|1698.2|1697|1696.8|0
1629279000000|2021-08-18 09:30:00|1698|1697.8|1698|1697.6|1698.6|1698.4|1697|1696.8|0
1629279300000|2021-08-18 09:35:00|1697.6|1697.4|1698.8|1698.4|1699.4|1699|1697.6|1697.4|0
1629279600000|2021-08-18 09:40:00|1698.6|1698.2|1700.6|1700.4|1701.2|1701|1698.6|1698.2|0
1629279900000|2021-08-18 09:45:00|1700.4|1700.2|1701|1700.6|1702|1701.8|1700|1699.6|0
1629280200000|2021-08-18 09:50:00|1700.8|1700.8|1699|1698.8|1701|1700.8|1699|1698.6|0
1629280500000|2021-08-18 09:55:00|1699.2|1699|1699|1698.6|1699.6|1699.2|1698.4|1698|0
1629280800000|2021-08-18 10:00:00|1699.2|1698.8|1699.4|1698.8|1700|1699.8|1698|1697.8|217677
1629281100000|2021-08-18 10:05:00|1699.2|1698.6|1698.4|1698|1699.4|1699|1698.2|1698|0
1629281400000|2021-08-18 10:10:00|1698.6|1698.2|1699|1698.8|1699|1698.8|1698.2|1698|0
1629281700000|2021-08-18 10:15:00|1698.8|1698.6|1698.2|1697.8|1699.4|1699|1698|1697.8|522424
1629282000000|2021-08-18 10:20:00|1698|1697.6|1698.8|1698.4|1699|1698.8|1697|1696.8|0
1629282300000|2021-08-18 10:25:00|1699|1698.6|1699.2|1698.8|1699.6|1699.4|1698.8|1698.6|0
1629282600000|2021-08-18 10:30:00|1699.4|1699|1700|1699.6|1700.6|1700.2|1699|1698.8|0
1629282900000|2021-08-18 10:35:00|1699.8|1699.8|1699|1698.8|1701|1700.8|1699|1698.6|0
1629283200000|2021-08-18 10:40:00|1699.2|1699|1701.4|1701|1701.4|1701.2|1699.2|1698.8|0
1629283500000|2021-08-18 10:45:00|1701.8|1701.2|1703.4|1703.2|1703.6|1703.2|1701.6|1701.2|0
1629283800000|2021-08-18 10:50:00|1703.6|1703.4|1703.4|1703.2|1704.4|1704.2|1702.2|1701.8|0
1629284100000|2021-08-18 10:55:00|1703.2|1703|1702.6|1702.4|1703.6|1703.2|1701.6|1701.4|0
1629284400000|2021-08-18 11:00:00|1702.8|1702.6|1703.4|1703.2|1703.6|1703.2|1702.2|1701.8|0
1629284700000|2021-08-18 11:05:00|1703.2|1703|1703.6|1703.4|1704|1703.8|1702.8|1702.4|0
1629285000000|2021-08-18 11:10:00|1703.4|1703.2|1702|1701.6|1703.6|1703.4|1701.4|1701|0
1629285300000|2021-08-18 11:15:00|1702.2|1701.8|1701.6|1701.4|1702.6|1702.4|1701|1700.8|0
1629285600000|2021-08-18 11:20:00|1701.8|1701.2|1705.4|1705.2|1705.4|1705.2|1701.6|1701.2|0
1629285900000|2021-08-18 11:25:00|1705.6|1705.4|1704.2|1703.8|1705.6|1705.4|1703.4|1703|0
1629286200000|2021-08-18 11:30:00|1704|1703.6|1703|1702.6|1704.2|1704|1702.2|1702|0
1629286500000|2021-08-18 11:35:00|1703.2|1702.8|1703.8|1703.4|1704.2|1703.8|1703.2|1702.8|0
1629286800000|2021-08-18 11:40:00|1703.6|1703.6|1704.4|1704|1704.6|1704.2|1703|1702.6|0
1629287100000|2021-08-18 11:45:00|1704.2|1704.2|1704.4|1704.2|1704.8|1704.4|1703.8|1703.6|0
1629287400000|2021-08-18 11:50:00|1704.6|1704.4|1704.4|1704|1705.6|1705.4|1704.2|1704|0
1629287700000|2021-08-18 11:55:00|1704.2|1704.2|1705.4|1705.2|1705.6|1705.4|1704.2|1704.2|0
1629288000000|2021-08-18 12:00:00|1705.6|1705.4|1706.4|1706.2|1707|1706.8|1705.6|1705.4|0
1629288300000|2021-08-18 12:05:00|1706.6|1706|1703.6|1703.4|1706.6|1706|1703.4|1703|0
1629288600000|2021-08-18 12:10:00|1703.8|1703.6|1702.2|1702|1704|1703.6|1702.2|1701.8|0
1629288900000|2021-08-18 12:15:00|1702.4|1701.8|1703.8|1703.6|1704|1703.8|1701.8|1701.6|0
1629289200000|2021-08-18 12:20:00|1703.6|1703.4|1702.4|1702|1704.2|1703.8|1702.2|1701.8|0
1629289500000|2021-08-18 12:25:00|1702.6|1702.2|1702|1701.8|1702.6|1702.4|1701|1700.8|0
1629289800000|2021-08-18 12:30:00|1702.2|1701.6|1703|1702.8|1703.6|1703.2|1702|1701.6|0
1629290100000|2021-08-18 12:35:00|1703.2|1702.6|1702.4|1702|1703.8|1703.6|1702|1701.8|0
1629290400000|2021-08-18 12:40:00|1702.2|1702.2|1703.2|1702.8|1703.6|1703.4|1701.2|1700.8|1108
1629290700000|2021-08-18 12:45:00|1703|1703|1701.8|1701.4|1703.4|1703|1701.4|1701.2|0
1629291000000|2021-08-18 12:50:00|1701.6|1701.2|1703.2|1702.8|1703.2|1703|1701.6|1701.2|0
1629291300000|2021-08-18 12:55:00|1703.4|1703|1703.4|1703.2|1703.8|1703.4|1702.6|1702.4|0
1629291600000|2021-08-18 13:00:00|1703.2|1703|1702.6|1702.2|1703.4|1703.2|1701.8|1701.6|0
1629291900000|2021-08-18 13:05:00|1702.4|1702.4|1703|1702.8|1703.4|1703.2|1702.4|1702|0
1629292200000|2021-08-18 13:10:00|1703.2|1703|1702|1701.6|1703.4|1703.2|1701.8|1701.4|0
1629292500000|2021-08-18 13:15:00|1701.8|1701.4|1701.2|1700.8|1701.8|1701.4|1700|1699.8|0
1629292800000|2021-08-18 13:20:00|1701.4|1701|1701.2|1700.8|1701.8|1701.4|1700.6|1700.4|0
1629293100000|2021-08-18 13:25:00|1701.4|1701|1701.6|1701.4|1702.8|1702.4|1700.6|1700.4|0
1629293400000|2021-08-18 13:30:00|1701.8|1701.6|1701|1700.6|1702.8|1702.6|1697|1696.4|0
1629293700000|2021-08-18 13:35:00|1700.8|1700.4|1697.8|1697.2|1704.4|1704|1697|1696.6|0
1629294000000|2021-08-18 13:40:00|1697.6|1697|1698.6|1698|1699.4|1699.2|1695.8|1695.4|277
1629294300000|2021-08-18 13:45:00|1698.4|1697.8|1694.8|1694.4|1698.6|1698.2|1693.8|1693.4|0
1629294600000|2021-08-18 13:50:00|1694.6|1694.2|1696.6|1696.2|1696.8|1696.4|1692.4|1692.2|0
1629294900000|2021-08-18 13:55:00|1696.4|1696|1701.6|1701|1701.8|1701.4|1696|1695.6|0
1629295200000|2021-08-18 14:00:00|1701.4|1700.8|1700|1699.4|1702|1701.4|1698.2|1698|0
1629295500000|2021-08-18 14:05:00|1699.8|1699.2|1695.8|1695.4|1701.2|1701|1695.4|1695.2|1538
1629295800000|2021-08-18 14:10:00|1696|1695.6|1695.6|1695|1698.2|1697.8|1693.4|1693.2|0
1629296100000|2021-08-18 14:15:00|1695.4|1695.2|1694.6|1694.2|1696|1695.4|1692.4|1692.2|0
1629296400000|2021-08-18 14:20:00|1694.4|1694|1694|1693.6|1696|1695.6|1693.2|1692.6|0
1629296700000|2021-08-18 14:25:00|1693.8|1693.4|1693.6|1693|1695|1694.8|1692.4|1692.2|0
1629297000000|2021-08-18 14:30:00|1693.8|1693.2|1694|1693.6|1695.6|1695|1690.6|1690.4|0
1629297300000|2021-08-18 14:35:00|1694.2|1693.4|1696.4|1695.8|1697.8|1697.4|1693.4|1693|0
1629297600000|2021-08-18 14:40:00|1696.2|1696|1696|1695.6|1697.8|1697.2|1695.4|1695|0
1629297900000|2021-08-18 14:45:00|1696.2|1695.4|1700.4|1700|1701.8|1701.6|1696|1695.4|0
1629298200000|2021-08-18 14:50:00|1700.2|1699.8|1701.4|1701|1702.6|1702.4|1700|1699.6|0
1629298500000|2021-08-18 14:55:00|1701.2|1700.8|1702|1701.4|1703.2|1702.8|1700.2|1699.6|0
1629298800000|2021-08-18 15:00:00|1701.8|1701.6|1704|1703.8|1704|1703.8|1700.6|1700.2|0
1629299100000|2021-08-18 15:05:00|1703.8|1703.6|1704.2|1703.6|1705.4|1705|1703.2|1703|0
1629299400000|2021-08-18 15:10:00|1704.4|1703.8|1704.2|1703.8|1705.8|1705.4|1703.8|1703.4|0
1629299700000|2021-08-18 15:15:00|1704|1703.6|1704.8|1704.2|1706|1705.8|1704|1703.6|0
1629300000000|2021-08-18 15:20:00|1705|1704.4|1706.4|1706.2|1706.8|1706.6|1704.6|1704.2|0
1629300300000|2021-08-18 15:25:00|1706|1706|1706.8|1706.2|1708|1707.8|1705.2|1704.8|0
1629356400000|2021-08-19 07:00:00|1662.4|1660|1658.8|1658|1665|1664.4|1657.4|1656|824077
1629356700000|2021-08-19 07:05:00|1659|1658.2|1661.4|1660.6|1661.4|1660.6|1652.2|1652|315212
1629357000000|2021-08-19 07:10:00|1661.2|1660.4|1663.8|1663|1664|1663.2|1656.8|1656|239497
1629357300000|2021-08-19 07:15:00|1663.6|1663.2|1663.4|1663|1665|1664.4|1661.6|1661|289853
1629357600000|2021-08-19 07:20:00|1663.6|1662.8|1666.8|1666.2|1667|1666.2|1663|1662.2|96758
1629357900000|2021-08-19 07:25:00|1667|1666.4|1665|1664.4|1667|1666.6|1661.4|1661|83109
1629358200000|2021-08-19 07:30:00|1664.8|1664|1661|1660.4|1665|1664.2|1658.8|1658.6|116343
1629358500000|2021-08-19 07:35:00|1660.8|1660.2|1664.6|1664.2|1664.8|1664.2|1660.8|1660|69265
1629358800000|2021-08-19 07:40:00|1664.4|1664|1665.2|1664.8|1665.6|1665.4|1661.4|1661.2|77417
1629359100000|2021-08-19 07:45:00|1665|1664.6|1669.8|1669.6|1670.2|1669.8|1664.4|1663.6|104081
1629359400000|2021-08-19 07:50:00|1670|1669.4|1663.2|1662.8|1670.4|1670.2|1661.6|1661|126704
1629359700000|2021-08-19 07:55:00|1663.4|1663|1662.2|1661.6|1663.4|1663|1660.6|1660.2|54592
1629360000000|2021-08-19 08:00:00|1662|1661.4|1659|1658.6|1662.2|1661.8|1658.2|1658|137379
1629360300000|2021-08-19 08:05:00|1659.2|1658.8|1659.6|1659.2|1660.4|1660|1658.4|1658|89792
1629360600000|2021-08-19 08:10:00|1659.8|1659.4|1661.4|1661|1661.4|1661|1658.8|1658.4|66164
1629360900000|2021-08-19 08:15:00|1661.2|1660.8|1658|1657.4|1661.8|1661.4|1657.8|1657.4|124193
1629361200000|2021-08-19 08:20:00|1657.8|1657.2|1657.8|1657.4|1658.4|1658|1656.6|1656.2|102105
1629361500000|2021-08-19 08:25:00|1657.6|1657.2|1655|1654.6|1657.8|1657.4|1654.8|1654.4|150199
1629361800000|2021-08-19 08:30:00|1655.2|1654.8|1655|1654.4|1655.8|1655.6|1652.4|1652|170748
1629362100000|2021-08-19 08:35:00|1654.8|1654.2|1653.6|1653.4|1655|1654.8|1652.8|1652.4|98270
1629362400000|2021-08-19 08:40:00|1653.8|1653.6|1651|1650.6|1654|1653.6|1651|1650.6|188529
1629362700000|2021-08-19 08:45:00|1650.8|1650.8|1646.4|1646.2|1651.4|1651.2|1646.4|1646|415155
1629363000000|2021-08-19 08:50:00|1646.6|1646.4|1644|1643.6|1647|1646.8|1642.6|1642|217861
1629363300000|2021-08-19 08:55:00|1643.8|1643.8|1644.8|1644.6|1646.2|1646|1643.4|1643|125516
1629363600000|2021-08-19 09:00:00|1645|1644.4|1641.2|1640.8|1645|1644.4|1641.2|1640.6|162119
1629363900000|2021-08-19 09:05:00|1641.4|1641|1637.8|1637.6|1641.6|1641.2|1637.4|1637.2|207351
1629364200000|2021-08-19 09:10:00|1637.6|1637.4|1638.6|1638.2|1639.4|1638.8|1636.2|1636|189499
1629364500000|2021-08-19 09:15:00|1638.4|1638|1639.4|1639.2|1639.4|1639.2|1635.8|1635.4|135014
1629364800000|2021-08-19 09:20:00|1639.6|1639|1640|1639.6|1640|1639.8|1638.2|1637.8|157452
1629365100000|2021-08-19 09:25:00|1640.2|1639.8|1642|1641.4|1642.8|1642.6|1639.2|1639|110192
1629365400000|2021-08-19 09:30:00|1641.8|1641.2|1644|1643.6|1644.6|1644.2|1640|1639.8|97050
1629365700000|2021-08-19 09:35:00|1644.2|1643.8|1647.2|1646.6|1647.8|1647.4|1643.2|1642.8|108351
1629366000000|2021-08-19 09:40:00|1647.4|1646.8|1648.8|1648.4|1649.2|1649|1646.8|1646.4|103540
1629366300000|2021-08-19 09:45:00|1648.6|1648.2|1646.2|1646|1649|1648.8|1645.8|1645.4|81778
1629366600000|2021-08-19 09:50:00|1646.4|1646.2|1648.2|1648|1649|1648.6|1646.2|1646|75620
1629366900000|2021-08-19 09:55:00|1648|1647.8|1647.2|1647|1650.6|1650.4|1647.2|1647|51525
1629367200000|2021-08-19 10:00:00|1647.4|1647.2|1647.6|1647.2|1649.6|1649.4|1647.2|1647|42303
1629367500000|2021-08-19 10:05:00|1647.4|1647|1650.2|1650|1651.4|1651.2|1647.2|1647|73399
1629367800000|2021-08-19 10:10:00|1650|1649.8|1649.8|1649.4|1652.4|1652|1649.6|1649.2|99883
1629368100000|2021-08-19 10:15:00|1650|1649.6|1644|1643.6|1650|1649.8|1644|1643.4|103050
1629368400000|2021-08-19 10:20:00|1644.2|1643.8|1645.4|1645|1645.4|1645.2|1641.2|1641|124562
1629368700000|2021-08-19 10:25:00|1645.2|1644.8|1642.4|1642|1645.2|1644.8|1640.4|1640|113571
1629369000000|2021-08-19 10:30:00|1642.6|1641.8|1641.6|1641.2|1643.4|1643|1640.4|1640|74179
1629369300000|2021-08-19 10:35:00|1641.8|1641.4|1640.8|1640.4|1642.8|1642.4|1639.6|1639.2|104785
1629369600000|2021-08-19 10:40:00|1640.6|1640.6|1639.4|1639|1641|1640.8|1639.2|1639|109734
1629369900000|2021-08-19 10:45:00|1639.6|1639.2|1641.4|1641|1641.4|1641.2|1638.8|1638.4|56975
1629370200000|2021-08-19 10:50:00|1641.2|1640.8|1639.2|1639|1641.4|1641|1639|1638.4|45229
1629370500000|2021-08-19 10:55:00|1639|1638.8|1640|1639.6|1640|1639.8|1638.2|1638|50007
1629370800000|2021-08-19 11:00:00|1640.2|1639.8|1640.2|1639.8|1641.4|1641|1638.8|1638.4|61839
1629371100000|2021-08-19 11:05:00|1640|1640|1638.8|1638.4|1640|1640|1637|1636.6|85083
1629371400000|2021-08-19 11:10:00|1638.6|1638.2|1640|1639.6|1640|1639.8|1637.8|1637.4|63068
1629371700000|2021-08-19 11:15:00|1639.8|1639.4|1640.2|1639.8|1640.6|1640.4|1639|1638.6|54570
1629372000000|2021-08-19 11:20:00|1640|1640|1638.8|1638.4|1640|1640|1637.4|1637|100260
1629372300000|2021-08-19 11:25:00|1638.6|1638.2|1638.8|1638.6|1639.8|1639.4|1638.2|1638|50052
1629372600000|2021-08-19 11:30:00|1638.6|1638.4|1642.2|1641.8|1642.2|1641.8|1638.6|1638.2|41642
1629372900000|2021-08-19 11:35:00|1642.4|1642|1643.8|1643.4|1644.8|1644.6|1642|1641.6|100333
1629373200000|2021-08-19 11:40:00|1644|1643.6|1644|1643.6|1646.4|1646|1644|1643.4|89923
1629373500000|2021-08-19 11:45:00|1644.2|1643.4|1643.8|1643.4|1644.8|1644.6|1643.6|1643.2|44312
1629373800000|2021-08-19 11:50:00|1643.6|1643.2|1641.4|1641.2|1643.8|1643.4|1641.4|1641|68068
1629374100000|2021-08-19 11:55:00|1641.6|1641|1642|1641.8|1642.4|1642.2|1640.8|1640.4|56169
1629374400000|2021-08-19 12:00:00|1642.2|1642|1640.4|1640|1642.2|1642|1638.8|1638.4|61013
1629374700000|2021-08-19 12:05:00|1640.6|1640.2|1643.6|1643|1643.6|1643.2|1640.4|1640|28740
1629375000000|2021-08-19 12:10:00|1643.4|1642.8|1643.2|1642.8|1644.4|1644.2|1643|1642.6|41225
1629375300000|2021-08-19 12:15:00|1643|1642.6|1642.8|1642.4|1643.6|1643.2|1641.4|1641.2|37944
1629375600000|2021-08-19 12:20:00|1642.6|1642.2|1644.8|1644.6|1645.6|1645.2|1642.2|1641.8|58671
1629375900000|2021-08-19 12:25:00|1645|1644.8|1645.8|1645.4|1646.6|1646.2|1644.6|1644.4|40958
1629376200000|2021-08-19 12:30:00|1645.6|1645.2|1646|1645.8|1647.4|1647|1645.4|1645|46626
1629376500000|2021-08-19 12:35:00|1646.2|1646|1649.4|1649|1649.4|1649|1645.6|1645.4|75682
1629376800000|2021-08-19 12:40:00|1649.2|1648.8|1650|1649.4|1652|1651.8|1649|1648.6|53767
1629377100000|2021-08-19 12:45:00|1649.8|1649.6|1648.2|1648|1650|1649.6|1647.8|1647.4|44705
1629377400000|2021-08-19 12:50:00|1648|1647.8|1647|1646.6|1648|1647.8|1646.6|1646.2|56177
1629377700000|2021-08-19 12:55:00|1646.8|1646.4|1647.4|1647|1648.6|1648.2|1646.6|1646.2|50215
1629378000000|2021-08-19 13:00:00|1647|1646.8|1650|1649.8|1650.4|1650|1646.8|1646.4|43024
1629378300000|2021-08-19 13:05:00|1650.2|1650|1652|1651.6|1653.4|1653|1649.8|1649.4|122402
1629378600000|2021-08-19 13:10:00|1652.2|1651.8|1652.4|1652|1653|1652.8|1651.6|1651.2|42912
1629378900000|2021-08-19 13:15:00|1652.6|1652.2|1655|1654.6|1655|1654.6|1651.8|1651.4|70747
1629379200000|2021-08-19 13:20:00|1654.8|1654.4|1655|1654.8|1656.6|1656|1654.6|1654|79863
1629379500000|2021-08-19 13:25:00|1655.2|1654.6|1655.4|1655|1656.2|1655.8|1653.4|1653.2|300930
1629379800000|2021-08-19 13:30:00|1655.2|1654.8|1657.8|1657.4|1660|1659.6|1651.8|1651.4|286580
1629380100000|2021-08-19 13:35:00|1657.6|1657.2|1652|1651.4|1657.8|1657.4|1648.2|1648|241583
1629380400000|2021-08-19 13:40:00|1651.8|1651.2|1649.6|1649.2|1652.4|1652.2|1647|1646.8|118605
1629380700000|2021-08-19 13:45:00|1649.8|1649|1651|1650.6|1655.6|1655|1649.2|1648.6|180081
1629381000000|2021-08-19 13:50:00|1650.8|1650.4|1646.4|1646|1651.8|1651.4|1646.4|1646|87604
1629381300000|2021-08-19 13:55:00|1646.6|1646.2|1645.8|1645|1647.4|1646.8|1644.2|1644|348906
1629381600000|2021-08-19 14:00:00|1645.6|1645.2|1646|1645.4|1646.8|1646.6|1641.2|1641|214249
1629381900000|2021-08-19 14:05:00|1645.8|1645.6|1646.2|1645.8|1646.8|1646.6|1643.8|1643|104069
1629382200000|2021-08-19 14:10:00|1646.4|1646|1642.4|1641.8|1647.8|1647.4|1641.6|1641.2|113871
1629382500000|2021-08-19 14:15:00|1642.2|1642|1645.6|1645|1646.8|1646.4|1641.8|1641.4|125399
1629382800000|2021-08-19 14:20:00|1645.4|1645.2|1640|1639.6|1646.4|1646|1639.6|1639|188612
1629383100000|2021-08-19 14:25:00|1640.2|1639.8|1638|1637.8|1640.4|1640.2|1636.4|1636|270580
1629383400000|2021-08-19 14:30:00|1638.2|1638|1635.4|1635.2|1639|1638.6|1635.4|1635.2|232882
1629383700000|2021-08-19 14:35:00|1635.6|1635.4|1634|1633.8|1637|1636.4|1633|1632.6|240505
1629384000000|2021-08-19 14:40:00|1633.8|1633.6|1631.2|1630.8|1634.4|1634|1630.8|1630.6|195070
1629384300000|2021-08-19 14:45:00|1631.4|1631|1630.2|1630|1634|1633.6|1630.2|1630|208561
1629384600000|2021-08-19 14:50:00|1630|1629.8|1633.2|1633|1633.4|1633.2|1628.8|1628.6|262423
1629384900000|2021-08-19 14:55:00|1633.4|1633.2|1637.2|1636.6|1637.6|1637.2|1630.8|1630.4|136383
1629385200000|2021-08-19 15:00:00|1637.4|1636.8|1638|1637.4|1638.6|1638.4|1635.4|1635|255535
1629385500000|2021-08-19 15:05:00|1638.2|1637.6|1637.4|1637|1638.4|1638.2|1636.2|1635.8|358217
1629385800000|2021-08-19 15:10:00|1637.6|1637.2|1634.4|1634.2|1637.8|1637.6|1633.6|1633.2|187108
1629386100000|2021-08-19 15:15:00|1634.6|1634.4|1636.2|1635.8|1636.2|1636|1632.2|1632|162522
1629386400000|2021-08-19 15:20:00|1636.4|1636|1636.2|1636|1636.8|1636.6|1635.2|1635|216810
1629386700000|2021-08-19 15:25:00|1636|1635.8|1634|1633.4|1636|1635.8|1631.6|1631|313390
1629442800000|2021-08-20 07:00:00|1635.2|1635|1642|1641|1642|1641.8|1633.4|1632.2|178916
1629443100000|2021-08-20 07:05:00|1641.8|1640.8|1640.8|1640|1643|1641.8|1637.8|1637|92914
1629443400000|2021-08-20 07:10:00|1641|1640.2|1642.4|1641.6|1643|1642.4|1636.6|1636|93362
1629443700000|2021-08-20 07:15:00|1642.2|1641.8|1638.2|1637.8|1644.6|1643.6|1637.4|1637|119597
1629444000000|2021-08-20 07:20:00|1638|1637.2|1638.2|1637.8|1641|1640.2|1637.4|1637|112273
1629444300000|2021-08-20 07:25:00|1638|1637.6|1633|1632.6|1639|1638.2|1632.6|1632.4|93594
1629444600000|2021-08-20 07:30:00|1632.8|1632.4|1634.6|1634|1636|1635.6|1632.2|1631.8|84181
1629444900000|2021-08-20 07:35:00|1634.4|1633.8|1634.6|1634|1636|1635.4|1632.8|1632.6|81104
1629445200000|2021-08-20 07:40:00|1634.8|1633.8|1635.4|1634.8|1635.6|1635|1632.8|1632.2|70440
1629445500000|2021-08-20 07:45:00|1635.2|1635|1632|1631.8|1635.4|1635|1631.4|1631.2|246254
1629445800000|2021-08-20 07:50:00|1632.2|1632|1630.2|1630|1633.6|1633.2|1629.6|1629.2|120038
1629446100000|2021-08-20 07:55:00|1630|1629.8|1629.6|1629|1631.2|1631|1628.8|1628.6|114713
1629446400000|2021-08-20 08:00:00|1629.8|1629.2|1632|1631.6|1632.8|1632.4|1629.4|1629|185654
1629446700000|2021-08-20 08:05:00|1631.8|1631.8|1630.6|1630|1632.4|1632|1629.2|1628.6|61433
1629447000000|2021-08-20 08:10:00|1630.8|1630.2|1630.4|1630|1631.4|1631|1629.8|1629.4|38932
1629447300000|2021-08-20 08:15:00|1630.6|1630.2|1628.4|1628.2|1631.4|1631.2|1628.4|1628.2|89908
1629447600000|2021-08-20 08:20:00|1628.6|1628.4|1626|1625.6|1628.6|1628.4|1625.6|1625|82160
1629447900000|2021-08-20 08:25:00|1625.8|1625.4|1629.2|1629|1630.4|1630|1625.8|1625.4|80331
1629448200000|2021-08-20 08:30:00|1629|1628.8|1628|1627.6|1629|1629|1627|1626.4|48997
1629448500000|2021-08-20 08:35:00|1627.8|1627.8|1626.8|1626.4|1628.8|1628.6|1626|1625.4|61776
1629448800000|2021-08-20 08:40:00|1627|1626.6|1629.8|1629.2|1630|1629.6|1627|1626.6|85050
1629449100000|2021-08-20 08:45:00|1629.6|1629.4|1628.8|1628.4|1630.6|1630.2|1628.6|1628|65669
1629449400000|2021-08-20 08:50:00|1629|1628.6|1630|1629.6|1630.4|1630.2|1628.6|1628.2|71110
1629449700000|2021-08-20 08:55:00|1630.2|1629.8|1630.2|1629.8|1632.8|1632.6|1629.8|1629.6|93219
1629450000000|2021-08-20 09:00:00|1630|1629.6|1630.8|1630.4|1631.4|1631.2|1630|1629.6|56328
1629450300000|2021-08-20 09:05:00|1631|1630.6|1630.6|1630.2|1631.8|1631.6|1629.8|1629.4|32925
1629450600000|2021-08-20 09:10:00|1630.4|1630.4|1627.6|1627.4|1630.4|1630.4|1626.8|1626.6|84785
1629450900000|2021-08-20 09:15:00|1627.8|1627.6|1627.6|1627.4|1628.4|1628|1626.4|1626.2|67414
1629451200000|2021-08-20 09:20:00|1627.4|1627.2|1629.4|1629|1629.4|1629.2|1627|1626.4|37781
1629451500000|2021-08-20 09:25:00|1629.2|1628.8|1631.6|1631.2|1631.6|1631.4|1628.6|1628.4|49122
1629451800000|2021-08-20 09:30:00|1631.4|1631|1631.6|1631.2|1631.6|1631.4|1629.2|1628.8|28190
1629452100000|2021-08-20 09:35:00|1631.4|1631|1634.8|1634.4|1635|1634.8|1631.4|1631|50723
1629452400000|2021-08-20 09:40:00|1634.6|1634.2|1635.4|1635|1636|1635.8|1634.6|1634.2|40015
1629452700000|2021-08-20 09:45:00|1635.6|1635.2|1634.4|1634|1635.6|1635.2|1633.4|1633.2|24729
1629453000000|2021-08-20 09:50:00|1634.6|1634.2|1630.6|1630.2|1634.8|1634.4|1630|1629.6|86024
1629453300000|2021-08-20 09:55:00|1630.4|1630|1634.4|1633.8|1634.6|1634.2|1629.2|1629|82117
1629453600000|2021-08-20 10:00:00|1634.2|1633.6|1633.8|1633.4|1634.6|1634.2|1633|1632.4|82782
1629453900000|2021-08-20 10:05:00|1634|1633.6|1634.2|1634|1635.6|1635.4|1632.8|1632.4|95325
1629454200000|2021-08-20 10:10:00|1634|1633.8|1635.2|1635|1635.2|1635|1632.4|1632|64203
1629454500000|2021-08-20 10:15:00|1635.4|1634.8|1636.2|1636|1636.2|1636|1634.8|1634.4|43672
1629454800000|2021-08-20 10:20:00|1636|1635.8|1633.6|1633|1636.2|1635.8|1632.8|1632.4|47111
1629455100000|2021-08-20 10:25:00|1633.8|1633.2|1634|1633.8|1634.4|1634.2|1633.2|1632.8|37275
1629455400000|2021-08-20 10:30:00|1634.2|1634|1634.2|1633.8|1635|1634.8|1633.8|1633.2|41827
1629455700000|2021-08-20 10:35:00|1634|1633.6|1632.8|1632.6|1634|1633.8|1632.2|1632|46479
1629456000000|2021-08-20 10:40:00|1633|1632.8|1634.6|1634.2|1634.8|1634.6|1632.6|1632.2|37358
1629456300000|2021-08-20 10:45:00|1634.8|1634.4|1635.2|1634.8|1635.8|1635.4|1634.8|1634.4|61631
1629456600000|2021-08-20 10:50:00|1635|1635|1632.8|1632.6|1635.4|1635.2|1632.6|1632.2|25812
1629456900000|2021-08-20 10:55:00|1633|1632.8|1634.4|1634.2|1634.8|1634.6|1632.6|1632.2|38661
1629457200000|2021-08-20 11:00:00|1634.6|1634.4|1632.8|1632.4|1634.6|1634.4|1632.6|1632.4|29553
1629457500000|2021-08-20 11:05:00|1632.6|1632.6|1631.8|1631.4|1633.4|1633|1631.8|1631.4|59830
1629457800000|2021-08-20 11:10:00|1632|1631.6|1631.6|1631.2|1632.4|1632.2|1630.2|1630|49487
1629458100000|2021-08-20 11:15:00|1631.4|1631|1631|1630.6|1632|1631.6|1631|1630.4|45085
1629458400000|2021-08-20 11:20:00|1631.2|1630.8|1630.6|1630.2|1631.8|1631.4|1630.4|1630|65832
1629458700000|2021-08-20 11:25:00|1630.4|1630|1631|1630.6|1631.2|1631|1629|1628.8|87469
1629459000000|2021-08-20 11:30:00|1630.8|1630.8|1630.2|1629.8|1631.4|1631.2|1630|1629.6|40007
1629459300000|2021-08-20 11:35:00|1630.4|1630|1631.6|1631.2|1631.8|1631.6|1630.2|1630|25683
1629459600000|2021-08-20 11:40:00|1631.8|1631.4|1632|1631.8|1634|1633.8|1631.8|1631.4|22186
1629459900000|2021-08-20 11:45:00|1632.2|1632|1630.6|1630.2|1632.6|1632.4|1630.4|1630|25114
1629460200000|2021-08-20 11:50:00|1631|1630.4|1628.8|1628.6|1631.2|1631|1628.8|1628.6|108248
1629460500000|2021-08-20 11:55:00|1628.6|1628.4|1628|1627.6|1629.6|1629.4|1627.8|1627.6|19376
1629460800000|2021-08-20 12:00:00|1627.8|1627.8|1628.4|1628|1628.8|1628.6|1627|1626.6|53554
1629461100000|2021-08-20 12:05:00|1628.2|1628.2|1627.8|1627.4|1628.2|1628.2|1626.8|1626.4|44654
1629461400000|2021-08-20 12:10:00|1628|1627.6|1626.6|1626.4|1628.8|1628.6|1626.6|1626.2|23706
1629461700000|2021-08-20 12:15:00|1626.8|1626.6|1626.2|1625.8|1626.8|1626.6|1625.8|1625.4|34611
1629462000000|2021-08-20 12:20:00|1626|1625.6|1627|1626.6|1627.8|1627.4|1625.4|1625.2|24870
1629462300000|2021-08-20 12:25:00|1627.2|1626.8|1629|1628.4|1630|1629.8|1627|1626.6|36710
1629462600000|2021-08-20 12:30:00|1628.8|1628.2|1629.2|1628.8|1629.2|1628.8|1627|1626.8|15744
1629462900000|2021-08-20 12:35:00|1629|1629|1629|1628.6|1630.8|1630.4|1628.6|1628.2|35937
1629463200000|2021-08-20 12:40:00|1628.8|1628.4|1630.2|1630|1630.6|1630.4|1628.6|1628|26095
1629463500000|2021-08-20 12:45:00|1630.4|1629.8|1630.8|1630.6|1631|1630.6|1629.6|1629.4|15447
1629463800000|2021-08-20 12:50:00|1630.6|1630.4|1629.2|1629|1630.8|1630.6|1629|1628.8|55527
1629464100000|2021-08-20 12:55:00|1629.4|1629.2|1631.6|1631|1632|1631.6|1629.4|1629.2|58545
1629464400000|2021-08-20 13:00:00|1631.4|1631.2|1630.8|1630.6|1632.8|1632.4|1630.6|1630.2|65369
1629464700000|2021-08-20 13:05:00|1631|1630.8|1632|1631.6|1632.2|1632|1630.4|1630|34062
1629465000000|2021-08-20 13:10:00|1631.8|1631.8|1633.8|1633.4|1634|1633.6|1631.8|1631.4|27389
1629465300000|2021-08-20 13:15:00|1634|1633.6|1633.4|1633|1635|1634.8|1633.4|1633|53477
1629465600000|2021-08-20 13:20:00|1633.2|1632.8|1633|1632.6|1633.6|1633.2|1632.2|1632|27411
1629465900000|2021-08-20 13:25:00|1632.8|1632.4|1631.8|1631.2|1633.4|1633.2|1631.4|1631.2|42340
1629466200000|2021-08-20 13:30:00|1631.6|1631.4|1633.4|1633|1634.8|1634.4|1627.4|1627|305472
1629466500000|2021-08-20 13:35:00|1633.6|1632.8|1636.6|1636|1638.8|1638.4|1633|1632.6|235975
1629466800000|2021-08-20 13:40:00|1636.8|1636.2|1633|1632.4|1637.4|1637.2|1630.6|1630|129227
1629467100000|2021-08-20 13:45:00|1632.8|1632.2|1635.6|1635.2|1638|1637.8|1632.8|1632|155217
1629467400000|2021-08-20 13:50:00|1635.8|1635.4|1634.6|1634.4|1637.6|1637.4|1634|1633.8|111435
1629467700000|2021-08-20 13:55:00|1634.4|1634|1635.8|1635.4|1637.4|1637|1634|1633.8|78645
1629468000000|2021-08-20 14:00:00|1635.6|1635.6|1634.4|1634.2|1637.8|1637.2|1634.4|1634.2|247429
1629468300000|2021-08-20 14:05:00|1634.2|1634|1632.8|1632.4|1634.8|1634.4|1631.4|1631|126191
1629468600000|2021-08-20 14:10:00|1633|1632.6|1632|1631.4|1633.2|1632.8|1630.2|1630|171553
1629468900000|2021-08-20 14:15:00|1631.8|1631.2|1633|1632.6|1634.2|1633.8|1629|1628.8|521974
1629469200000|2021-08-20 14:20:00|1632.8|1632.4|1634.8|1634.4|1636.8|1636.4|1632.6|1632.2|120753
1629469500000|2021-08-20 14:25:00|1635|1634.2|1634|1633.6|1636.4|1636.2|1634|1633.6|86223
1629469800000|2021-08-20 14:30:00|1634.2|1633.8|1637|1636.6|1637.6|1637|1634|1633.6|132738
1629470100000|2021-08-20 14:35:00|1636.8|1636.4|1633.4|1633.2|1637.4|1637.2|1632.4|1632|142298
1629470400000|2021-08-20 14:40:00|1633.2|1633|1630.4|1630.2|1634.2|1633.8|1630.4|1630|54864
1629470700000|2021-08-20 14:45:00|1630.6|1630|1628.2|1627.6|1630.6|1630.2|1627.4|1627|129478
1629471000000|2021-08-20 14:50:00|1628.4|1627.8|1629|1628.6|1629.2|1628.8|1627.6|1627.4|76938
1629471300000|2021-08-20 14:55:00|1629.2|1628.8|1632.2|1631.8|1632.6|1632.4|1627.4|1627|83109
1629471600000|2021-08-20 15:00:00|1632|1632|1634|1633.6|1635.6|1635|1631.6|1631.4|103298
1629471900000|2021-08-20 15:05:00|1634.2|1633.8|1635|1634.6|1635.4|1635.2|1633.8|1633.4|96168
1629472200000|2021-08-20 15:10:00|1634.8|1634.4|1636.2|1636|1636.2|1636|1634.2|1634|138605
1629472500000|2021-08-20 15:15:00|1636.4|1636.2|1637.8|1637.6|1639|1638.8|1636.4|1636.2|224803
1629472800000|2021-08-20 15:20:00|1638|1637.4|1638.6|1638.2|1639.2|1639|1637.4|1637|180278
1629473100000|2021-08-20 15:25:00|1638.4|1638|1637.8|1637.4|1638.8|1638.6|1636.6|1636.2|96966
1629702000000|2021-08-23 07:00:00|1661.8|1655.8|1654.6|1654.4|1661.8|1658.2|1651.6|1651.2|348963
1629702300000|2021-08-23 07:05:00|1654.4|1654|1652.2|1651.8|1654.8|1654|1649.4|1649|168157
1629702600000|2021-08-23 07:10:00|1652.4|1652|1652|1651.4|1653.4|1652.8|1649.8|1649.2|87653
1629702900000|2021-08-23 07:15:00|1652.4|1651.6|1653|1652.4|1654|1653.4|1651.4|1651|75525
1629703200000|2021-08-23 07:20:00|1652.8|1652.2|1651.2|1651|1654.2|1654|1651.2|1650.6|38241
1629703500000|2021-08-23 07:25:00|1651|1650.4|1649.2|1648.6|1652|1651.2|1646.8|1646.4|125630
1629703800000|2021-08-23 07:30:00|1649|1648.4|1645.6|1645|1649|1648.4|1643.8|1643.2|96780
1629704100000|2021-08-23 07:35:00|1645.8|1645.2|1645.4|1644.8|1646|1645.6|1642.4|1642|113338
1629704400000|2021-08-23 07:40:00|1645.2|1644.6|1644|1643.4|1645.2|1645|1642.4|1642|36334
1629704700000|2021-08-23 07:45:00|1643.8|1643.2|1644|1643.6|1644|1643.8|1641.6|1641|51375
1629705000000|2021-08-23 07:50:00|1643.8|1643.4|1644|1643.8|1644.8|1644.6|1643.2|1642.8|62444
1629705300000|2021-08-23 07:55:00|1643.8|1643.6|1647.6|1647.2|1647.6|1647.4|1643.6|1643.2|43966
1629705600000|2021-08-23 08:00:00|1647.8|1647.4|1650.4|1650|1650.8|1650.4|1647.2|1647|76309
1629705900000|2021-08-23 08:05:00|1650.2|1649.8|1651.6|1651.2|1652.6|1652.2|1649.2|1648.8|47901
1629706200000|2021-08-23 08:10:00|1651.4|1651|1651.8|1651.6|1653.2|1653|1650.6|1650.2|56990
1629706500000|2021-08-23 08:15:00|1652|1651.4|1654.4|1653.8|1654.8|1654.4|1649.8|1649.6|97876
1629706800000|2021-08-23 08:20:00|1654.2|1654|1654.2|1653.8|1655.4|1655|1653|1652.6|55200
1629707100000|2021-08-23 08:25:00|1654|1653.6|1654|1653.4|1654|1653.8|1652.2|1652|57726
1629707400000|2021-08-23 08:30:00|1654.2|1653.6|1655.6|1655.2|1656|1655.6|1654|1653.6|52663
1629707700000|2021-08-23 08:35:00|1655.4|1655|1657|1656.8|1657.6|1657.4|1654.4|1654|263803
1629708000000|2021-08-23 08:40:00|1656.8|1656.6|1655.8|1655.2|1657.8|1657.6|1655|1654.6|48284
1629708300000|2021-08-23 08:45:00|1655.6|1655.4|1656|1655.8|1656.6|1656.2|1655|1654.8|43951
1629708600000|2021-08-23 08:50:00|1655.8|1655.6|1656.8|1656.6|1657.4|1657|1655.2|1655|70546
1629708900000|2021-08-23 08:55:00|1656.6|1656.4|1657.4|1657.2|1657.4|1657.2|1655.8|1655.6|51172
1629709200000|2021-08-23 09:00:00|1657.6|1657.4|1659|1658.8|1659|1658.8|1656.6|1656.4|60296
1629709500000|2021-08-23 09:05:00|1659.2|1659|1660.2|1659.8|1661|1660.6|1659.2|1658.8|61020
1629709800000|2021-08-23 09:10:00|1660|1659.6|1660.4|1660|1661|1660.8|1659.6|1659.4|60880
1629710100000|2021-08-23 09:15:00|1660.6|1660.2|1660.6|1660|1661.8|1661.6|1659.2|1658.8|58923
1629710400000|2021-08-23 09:20:00|1660.4|1660.2|1660.6|1660.4|1661.2|1661|1659.8|1659.4|22406
1629710700000|2021-08-23 09:25:00|1660.8|1660.6|1660.6|1660.2|1661.8|1661.4|1659.6|1659.4|35282
1629711000000|2021-08-23 09:30:00|1660.8|1660.4|1661.6|1661.4|1661.6|1661.4|1660.4|1660|30682
1629711300000|2021-08-23 09:35:00|1661.8|1661.6|1664.2|1664|1664.4|1664.2|1661.8|1661.6|61697
1629711600000|2021-08-23 09:40:00|1664|1663.8|1664|1663.6|1664.6|1664.2|1663.8|1663.4|11349
1629711900000|2021-08-23 09:45:00|1664.2|1663.8|1664.4|1664.2|1665|1664.8|1663.8|1663.4|45654
1629712200000|2021-08-23 09:50:00|1664.6|1664|1665.6|1665.2|1666|1665.8|1664|1663.8|96334
1629712500000|2021-08-23 09:55:00|1665.4|1665|1663.6|1663|1665.4|1665.2|1663.6|1663|24910
1629712800000|2021-08-23 10:00:00|1663.8|1663.2|1665.4|1665|1665.4|1665.2|1663.4|1663|35924
1629713100000|2021-08-23 10:05:00|1665.2|1664.8|1665.6|1665.2|1666.8|1666.4|1664.6|1664.2|52565
1629713400000|2021-08-23 10:10:00|1665.8|1665.4|1664|1663.6|1666|1665.8|1662.6|1662.4|48833
1629713700000|2021-08-23 10:15:00|1664.2|1663.8|1663|1662.6|1664.4|1664|1662.2|1661.8|16429
1629714000000|2021-08-23 10:20:00|1663.2|1662.8|1663.6|1663.2|1663.8|1663.6|1662.6|1662.4|0
1629714300000|2021-08-23 10:25:00|1663.8|1663.4|1665.2|1664.8|1665.8|1665.6|1663.8|1663.2|28
1629714600000|2021-08-23 10:30:00|1665.4|1665|1667.8|1667.6|1667.8|1667.6|1665.4|1665|31
1629714900000|2021-08-23 10:35:00|1667.6|1667.4|1666.4|1666|1667.8|1667.4|1665.4|1665|233
1629715200000|2021-08-23 10:40:00|1666.2|1666.2|1665.6|1665.2|1666.4|1666.2|1665.4|1665|0
1629715500000|2021-08-23 10:45:00|1665.4|1665|1666.2|1665.8|1666.2|1666|1664.8|1664.6|43
1629715800000|2021-08-23 10:50:00|1666.4|1666|1666.8|1666.4|1667.2|1667|1666.4|1666|51
1629716100000|2021-08-23 10:55:00|1666.6|1666.6|1666.6|1666.2|1667|1666.8|1665.8|1665.4|344
1629716400000|2021-08-23 11:00:00|1666.4|1666|1664.8|1664.4|1666.4|1666|1664.6|1664.2|84
1629716700000|2021-08-23 11:05:00|1665|1664.6|1665.8|1665.4|1665.8|1665.4|1664.8|1664.6|1323
1629717000000|2021-08-23 11:10:00|1665.6|1665.2|1663.8|1663.4|1665.6|1665.2|1663.2|1663|74
1629717300000|2021-08-23 11:15:00|1663.6|1663.6|1662.8|1662.4|1664.6|1664.2|1662.8|1662.4|387
1629717600000|2021-08-23 11:20:00|1663|1662.6|1663.6|1663.2|1664.6|1664.2|1662.8|1662.4|443
1629717900000|2021-08-23 11:25:00|1663.8|1663.4|1661.6|1661.2|1664|1663.6|1661.6|1661.2|420
1629718200000|2021-08-23 11:30:00|1661.4|1661|1661.6|1661.2|1662.2|1661.8|1660.8|1660.4|0
1629718500000|2021-08-23 11:35:00|1661.8|1661.4|1662.8|1662.4|1663.4|1663.2|1661.8|1661.4|98
1629718800000|2021-08-23 11:40:00|1663|1662.6|1662|1661.6|1663.4|1663.2|1661.8|1661.4|0
1629719100000|2021-08-23 11:45:00|1661.8|1661.4|1661|1660.8|1662|1661.6|1660|1659.8|63
1629719400000|2021-08-23 11:50:00|1660.8|1660.6|1661|1660.6|1661.8|1661.6|1660|1659.6|153
1629719700000|2021-08-23 11:55:00|1661.2|1660.8|1661|1660.6|1661.8|1661.4|1660.6|1660.4|56
1629720000000|2021-08-23 12:00:00|1660.8|1660.4|1659.2|1658.8|1661.2|1660.8|1658.8|1658.6|30
1629720300000|2021-08-23 12:05:00|1659|1658.6|1661.2|1660.8|1661.2|1661|1659|1658.6|57
1629720600000|2021-08-23 12:10:00|1661.4|1661|1661.6|1661.4|1662.4|1662|1660.4|1660.2|0
1629720900000|2021-08-23 12:15:00|1661.8|1661.6|1663|1662.8|1663.4|1663|1661|1660.8|0
1629721200000|2021-08-23 12:20:00|1662.8|1662.4|1662.4|1662|1663.4|1663.2|1662|1661.8|985
1629721500000|2021-08-23 12:25:00|1662.6|1662.2|1664|1663.8|1664|1663.8|1662.4|1662.2|51
1629721800000|2021-08-23 12:30:00|1663.8|1663.6|1663.6|1663.2|1665.4|1665.2|1663|1662.8|793
1629722100000|2021-08-23 12:35:00|1663.8|1663.4|1662.8|1662.6|1663.8|1663.6|1662.4|1662.2|493
1629722400000|2021-08-23 12:40:00|1663|1662.8|1661.8|1661.2|1663|1662.8|1661|1660.8|416
1629722700000|2021-08-23 12:45:00|1661.6|1661.4|1660|1659.8|1661.8|1661.4|1659|1658.6|382
1629723000000|2021-08-23 12:50:00|1659.8|1659.6|1661|1660.6|1661.6|1661.2|1659.6|1659.4|26
1629723300000|2021-08-23 12:55:00|1661.2|1660.8|1661.4|1661|1661.8|1661.6|1660.4|1660|110
1629723600000|2021-08-23 13:00:00|1661.2|1660.8|1659.4|1659.2|1661.4|1661|1657|1656.8|106
1629723900000|2021-08-23 13:05:00|1659.2|1659|1658.6|1658.4|1659.6|1659.2|1658.2|1658|90
1629724200000|2021-08-23 13:10:00|1658.4|1658.2|1660.2|1660|1661|1660.6|1658.4|1658.2|26
1629724500000|2021-08-23 13:15:00|1660.4|1660.2|1660|1659.8|1660.8|1660.6|1659|1658.8|1486
1629724800000|2021-08-23 13:20:00|1659.8|1659.6|1658.4|1658.2|1660.2|1660|1658.2|1658|649
1629725100000|2021-08-23 13:25:00|1658.6|1658|1658.8|1658.4|1658.8|1658.4|1656.2|1656|143
1629725400000|2021-08-23 13:30:00|1658.6|1658.6|1663|1662.4|1668|1667.6|1658.6|1658.4|183287
1629725700000|2021-08-23 13:35:00|1663.2|1662.6|1662.8|1662.2|1667.8|1667.2|1662.2|1661.6|114196
1629726000000|2021-08-23 13:40:00|1663|1662.4|1665.6|1665.2|1666.8|1666.4|1662.6|1662|112640
1629726300000|2021-08-23 13:45:00|1665.4|1665|1667.6|1667.2|1668|1667.8|1663|1662.6|372281
1629726600000|2021-08-23 13:50:00|1667.8|1667.4|1674|1673.6|1674.6|1674.2|1667.4|1667.2|262873
1629726900000|2021-08-23 13:55:00|1674.2|1673.8|1674|1673.4|1676|1675.4|1673.4|1673|166274
1629727200000|2021-08-23 14:00:00|1674.2|1673.6|1673.2|1672.8|1677.6|1677.4|1673|1672.8|278816
1629727500000|2021-08-23 14:05:00|1673.4|1673|1670.4|1669.8|1675.6|1675|1669.8|1669.4|159986
1629727800000|2021-08-23 14:10:00|1670.6|1670|1675.2|1674.8|1675.4|1674.8|1670.6|1670|89654
1629728100000|2021-08-23 14:15:00|1675.4|1675|1675|1674.4|1677.2|1677|1674.6|1674.2|152409
1629728400000|2021-08-23 14:20:00|1675.2|1674.6|1674.6|1674|1676.2|1675.8|1673.4|1673.2|83911
1629728700000|2021-08-23 14:25:00|1674.8|1674.2|1673.6|1673.2|1675.4|1675.2|1673.2|1672.8|66562
1629729000000|2021-08-23 14:30:00|1673.8|1673.4|1672.6|1672|1674.4|1674|1671.2|1671|81624
1629729300000|2021-08-23 14:35:00|1672.4|1671.8|1674|1673.4|1674.2|1674|1671.8|1671.4|97278
1629729600000|2021-08-23 14:40:00|1674.2|1673.6|1671.6|1671.2|1674.4|1674|1670|1669.6|126010
1629729900000|2021-08-23 14:45:00|1671.8|1671.4|1674.6|1674.2|1675|1674.8|1671.4|1671.2|97004
1629730200000|2021-08-23 14:50:00|1674.8|1674.4|1678.2|1678|1678.8|1678.6|1674.8|1674.4|142106
1629730500000|2021-08-23 14:55:00|1678.4|1678.2|1679.2|1678.8|1679.6|1679.2|1677.6|1677.2|79924
1629730800000|2021-08-23 15:00:00|1679.4|1679|1679.2|1678.8|1681.2|1681|1677.6|1677.4|337683
1629731100000|2021-08-23 15:05:00|1679.4|1679|1676.6|1676.2|1679.8|1679.4|1675|1674.6|200626
1629731400000|2021-08-23 15:10:00|1676.4|1676|1677.8|1677.4|1678.6|1678.2|1676.4|1676|162188
1629731700000|2021-08-23 15:15:00|1678|1677.6|1676.6|1676.4|1678.6|1678.4|1676.4|1676.2|168448
1629732000000|2021-08-23 15:20:00|1676.8|1676.6|1679.8|1679.4|1680|1679.8|1676.6|1676.6|167083
1629732300000|2021-08-23 15:25:00|1679.6|1679.2|1678|1677.6|1679.8|1679.2|1676.8|1676.6|173794
1629788400000|2021-08-24 07:00:00|1686|1685|1686.6|1686|1688|1687|1683.4|1682.2|247925
1629788700000|2021-08-24 07:05:00|1686.4|1685.8|1686.2|1685.8|1687|1686|1683.8|1683.2|116805
1629789000000|2021-08-24 07:10:00|1686|1686|1683.2|1682|1687.6|1687.4|1681.8|1681|380787
1629789300000|2021-08-24 07:15:00|1683.4|1682.2|1682.6|1682|1683.8|1683.2|1680.8|1680|70546
1629789600000|2021-08-24 07:20:00|1682.4|1681.6|1680|1679.2|1683.4|1682.8|1680|1679.2|69160
1629789900000|2021-08-24 07:25:00|1679.8|1679|1683.2|1682.2|1684.2|1683.6|1678.8|1678|64474
1629790200000|2021-08-24 07:30:00|1683.4|1683|1682.8|1682.2|1684.8|1684.4|1681.2|1680.8|61913
1629790500000|2021-08-24 07:35:00|1682.6|1682|1683.6|1683.2|1684.8|1684.4|1682.2|1682|36463
1629790800000|2021-08-24 07:40:00|1683.8|1683.4|1681.2|1681|1684.2|1683.8|1681.2|1680.4|27378
1629791100000|2021-08-24 07:45:00|1681.4|1680.8|1678.2|1677.6|1681.6|1680.8|1677.8|1677.4|53733
1629791400000|2021-08-24 07:50:00|1678|1677.4|1678.4|1678|1680|1679.6|1677|1676.4|73108
1629791700000|2021-08-24 07:55:00|1678.6|1678.2|1678.2|1677.6|1679|1678.6|1676.8|1676.2|26578
1629792000000|2021-08-24 08:00:00|1678|1677.8|1679.6|1679.2|1680|1679.8|1677|1676.6|60434
1629792300000|2021-08-24 08:05:00|1679.4|1679|1681.4|1681|1682.8|1682.6|1678.8|1678.6|68400
1629792600000|2021-08-24 08:10:00|1681.2|1680.8|1682|1681.8|1683.6|1683.4|1680.8|1680.2|29383
1629792900000|2021-08-24 08:15:00|1682.2|1681.6|1683.2|1682.8|1684.2|1683.8|1681.4|1681|49290
1629793200000|2021-08-24 08:20:00|1683|1683|1682.8|1682.4|1684.4|1684|1682.4|1682|42110
1629793500000|2021-08-24 08:25:00|1683|1682.2|1683.4|1683|1683.8|1683.4|1682|1681.6|19482
1629793800000|2021-08-24 08:30:00|1683.2|1682.8|1682.8|1682.6|1683.6|1683.4|1682.4|1682|17888
1629794100000|2021-08-24 08:35:00|1683|1682.4|1682.2|1681.8|1683.4|1683|1681|1680.4|38227
1629794400000|2021-08-24 08:40:00|1682.4|1682|1682.8|1682.4|1684.2|1683.8|1682.2|1682|37597
1629794700000|2021-08-24 08:45:00|1682.6|1682.6|1682|1681.6|1684|1683.8|1682|1681.4|11429
1629795000000|2021-08-24 08:50:00|1681.8|1681.8|1681.4|1681|1682|1681.8|1680.8|1680.4|20222
1629795300000|2021-08-24 08:55:00|1681.2|1680.8|1679.2|1678.8|1681.6|1681.4|1679|1678.6|36855
1629795600000|2021-08-24 09:00:00|1679|1678.6|1675.8|1675.4|1679|1678.8|1675|1674.6|86815
1629795900000|2021-08-24 09:05:00|1676|1675.6|1676.8|1676.4|1677.4|1677|1675.4|1675.2|39540
1629796200000|2021-08-24 09:10:00|1676.6|1676.2|1679.4|1679|1679.4|1679|1676.4|1676|33883
1629796500000|2021-08-24 09:15:00|1679.2|1678.8|1678.8|1678.4|1679.8|1679.4|1678.4|1678|62169
1629796800000|2021-08-24 09:20:00|1679|1678.2|1680|1679.8|1681|1680.8|1679|1678.2|31505
1629797100000|2021-08-24 09:25:00|1679.8|1679.6|1680.4|1680.2|1681.6|1681.4|1679.8|1679.4|20351
1629797400000|2021-08-24 09:30:00|1680.6|1680|1677.4|1677.2|1680.6|1680.2|1677.4|1677.2|39839
1629797700000|2021-08-24 09:35:00|1677.2|1677|1677.8|1677.4|1678.4|1678|1676.6|1676.2|24428
1629798000000|2021-08-24 09:40:00|1678|1677.6|1678|1677.8|1678.6|1678.2|1677.4|1677|26172
1629798300000|2021-08-24 09:45:00|1677.8|1677.6|1677.6|1677.4|1679.2|1678.8|1677.6|1677.2|14834
1629798600000|2021-08-24 09:50:00|1677.8|1677.2|1678.6|1678.4|1678.8|1678.6|1677.4|1677|26306
1629798900000|2021-08-24 09:55:00|1678.4|1678.2|1676.2|1675.8|1679|1678.6|1676.2|1675.8|30526
1629799200000|2021-08-24 10:00:00|1676|1676|1674.6|1674.2|1676.4|1676.2|1674.6|1674.2|110746
1629799500000|2021-08-24 10:05:00|1674.8|1674.4|1676.4|1676|1677.8|1677.6|1674.2|1674|73491
1629799800000|2021-08-24 10:10:00|1676.2|1675.8|1676.2|1676|1677.6|1677|1675.6|1675.2|42972
1629800100000|2021-08-24 10:15:00|1676.4|1676.2|1676.4|1676|1677|1676.8|1676.2|1675.8|32762
1629800400000|2021-08-24 10:20:00|1676.2|1676.2|1677.2|1676.8|1678|1677.6|1676.2|1676.2|21965
1629800700000|2021-08-24 10:25:00|1677|1676.6|1679.2|1678.8|1679.4|1679|1677|1676.6|28663
1629801000000|2021-08-24 10:30:00|1679|1678.6|1682.4|1682|1682.6|1682.2|1679|1678.6|47401
1629801300000|2021-08-24 10:35:00|1682.2|1681.8|1682.4|1682|1683.6|1683.2|1682.2|1681.8|38826
1629801600000|2021-08-24 10:40:00|1682.6|1682.2|1682|1681.6|1682.8|1682.4|1681.6|1681.2|27268
1629801900000|2021-08-24 10:45:00|1681.8|1681.4|1681.6|1681.4|1682.2|1682|1681.2|1681|17397
1629802200000|2021-08-24 10:50:00|1681.4|1681.2|1681|1680.8|1681.8|1681.6|1680.6|1680.4|26547
1629802500000|2021-08-24 10:55:00|1681.2|1681|1683|1682.6|1683|1682.8|1681.2|1681|21223
1629802800000|2021-08-24 11:00:00|1683.2|1682.8|1682.6|1682.4|1683.2|1683|1681.8|1681.6|27893
1629803100000|2021-08-24 11:05:00|1682.4|1682.2|1681.8|1681.6|1683|1682.6|1681.4|1681|19008
1629803400000|2021-08-24 11:10:00|1682|1681.8|1683.2|1683|1683.8|1683.4|1681.4|1681.2|51500
1629803700000|2021-08-24 11:15:00|1683.4|1683.2|1684.6|1684.4|1684.8|1684.6|1683|1682.6|95755
1629804000000|2021-08-24 11:20:00|1684.4|1684.2|1684.6|1684.2|1684.8|1684.4|1683.6|1683.2|90062
1629804300000|2021-08-24 11:25:00|1684.4|1684.4|1683.8|1683.6|1685|1684.8|1683.4|1683|84079
1629804600000|2021-08-24 11:30:00|1684|1683.8|1683|1682.6|1684.6|1684.4|1683|1682.6|34838
1629804900000|2021-08-24 11:35:00|1683.2|1682.8|1682.6|1682.2|1684.6|1684.2|1682.4|1682|54251
1629805200000|2021-08-24 11:40:00|1682.4|1682|1682.8|1682.4|1683.4|1682.8|1682.2|1682|26097
1629805500000|2021-08-24 11:45:00|1683|1682.6|1682.2|1681.8|1683|1682.6|1682|1681.6|22509
1629805800000|2021-08-24 11:50:00|1682.4|1682|1682.2|1681.8|1683.6|1683.2|1682.2|1681.6|18971
1629806100000|2021-08-24 11:55:00|1682|1682|1682|1681.8|1682.8|1682.6|1681.6|1681.4|15509
1629806400000|2021-08-24 12:00:00|1682.2|1682|1679.4|1679|1682.2|1682|1679|1678.6|41451
1629806700000|2021-08-24 12:05:00|1679.2|1678.8|1680|1679.4|1680.6|1680.2|1678.8|1678.4|33774
1629807000000|2021-08-24 12:10:00|1679.8|1679.2|1680.4|1680|1680.4|1680|1679|1678.6|14674
1629807300000|2021-08-24 12:15:00|1680.6|1680.2|1679.6|1679.2|1680.8|1680.4|1679|1678.6|22736
1629807600000|2021-08-24 12:20:00|1679.8|1679.4|1680.2|1680|1680.6|1680|1679.4|1679.2|21583
1629807900000|2021-08-24 12:25:00|1680.4|1679.8|1679.6|1679.2|1681.4|1681|1679.4|1679.2|17691
1629808200000|2021-08-24 12:30:00|1679.4|1679|1680|1679.6|1680.8|1680.4|1678.8|1678.6|28803
1629808500000|2021-08-24 12:35:00|1679.8|1679.4|1678|1677.4|1679.8|1679.6|1677.4|1677.2|48246
1629808800000|2021-08-24 12:40:00|1677.8|1677.6|1676.2|1675.8|1678.2|1678|1675.4|1675.2|51727
1629809100000|2021-08-24 12:45:00|1676|1675.6|1675.6|1675.2|1677.2|1677|1675.4|1675.2|51091
1629809400000|2021-08-24 12:50:00|1675.8|1675.4|1677.6|1677.2|1678|1677.6|1675.8|1675.4|35945
1629809700000|2021-08-24 12:55:00|1677.4|1677|1678.4|1678|1678.8|1678.4|1676.8|1676.4|32039
1629810000000|2021-08-24 13:00:00|1678.6|1678.2|1677.6|1677.2|1679.6|1679.2|1677|1676.6|44154
1629810300000|2021-08-24 13:05:00|1677.4|1677|1678.8|1678.4|1679.6|1679.4|1677.2|1677|29804
1629810600000|2021-08-24 13:10:00|1678.6|1678.2|1679.4|1679|1679.6|1679.2|1678.4|1678|15400
1629810900000|2021-08-24 13:15:00|1679.2|1678.8|1678.2|1677.8|1679.8|1679.4|1677.6|1677.4|22834
1629811200000|2021-08-24 13:20:00|1678|1677.6|1679.4|1679|1679.4|1679|1677.6|1677.4|24905
1629811500000|2021-08-24 13:25:00|1679.2|1679.2|1678.6|1678|1679.6|1679.2|1678.2|1677.8|28267
1629811800000|2021-08-24 13:30:00|1678.4|1677.8|1678.6|1678|1684.2|1683.8|1677.4|1677|254180
1629812100000|2021-08-24 13:35:00|1678.4|1678.2|1688.2|1687.8|1688.8|1688.4|1678.2|1677.8|298750
1629812400000|2021-08-24 13:40:00|1688.6|1688|1686.2|1685.8|1690|1689.6|1685.6|1685.2|184876
1629812700000|2021-08-24 13:45:00|1686.4|1686|1688.8|1688.4|1689.4|1689|1685|1684.6|86828
1629813000000|2021-08-24 13:50:00|1689|1688.6|1690.8|1690.4|1693.2|1692.8|1688|1687.6|372922
1629813300000|2021-08-24 13:55:00|1691|1690.6|1691.4|1690.6|1692.4|1692|1689.4|1688.8|52965
1629813600000|2021-08-24 14:00:00|1691.2|1690.8|1684.6|1684.2|1691.6|1691.2|1684.4|1684|232494
1629813900000|2021-08-24 14:05:00|1684.4|1684|1681.8|1681.2|1684.4|1684|1681.2|1680.6|67666
1629814200000|2021-08-24 14:10:00|1682|1681.4|1682.4|1681.8|1684.4|1684.2|1680.4|1680.2|94638
1629814500000|2021-08-24 14:15:00|1682.2|1682|1682|1681.6|1683.8|1683.4|1680.8|1680.4|70387
1629814800000|2021-08-24 14:20:00|1682.2|1681.8|1679.8|1679.4|1682.6|1682.2|1679.4|1679|85475
1629815100000|2021-08-24 14:25:00|1679.6|1679.6|1686|1685.8|1686.4|1686|1679.6|1679.4|125096
1629815400000|2021-08-24 14:30:00|1686.2|1685.6|1686.8|1686.4|1686.8|1686.6|1684.2|1684|198381
1629815700000|2021-08-24 14:35:00|1686.6|1686.6|1685.8|1685.2|1687|1686.8|1684.6|1684.2|110641
1629816000000|2021-08-24 14:40:00|1686|1685.4|1685.2|1684.8|1687|1686.8|1683.4|1683.2|104676
1629816300000|2021-08-24 14:45:00|1685|1684.6|1685.4|1685|1686.6|1686.2|1684.2|1684|57888
1629816600000|2021-08-24 14:50:00|1685.6|1685.2|1688.2|1688|1688.6|1688.2|1684.2|1684|106082
1629816900000|2021-08-24 14:55:00|1688.4|1688.2|1688.2|1687.8|1688.6|1688.4|1686.6|1686.2|92614
1629817200000|2021-08-24 15:00:00|1688.4|1688|1691|1690.6|1691.4|1691|1688.4|1688|183233
1629817500000|2021-08-24 15:05:00|1690.8|1690.8|1690.4|1690|1691.6|1691.2|1689.6|1689|69246
1629817800000|2021-08-24 15:10:00|1690.2|1689.8|1690.4|1690|1690.8|1690.6|1689.4|1689|71347
1629818100000|2021-08-24 15:15:00|1690.2|1690.2|1688.6|1688.2|1691|1690.8|1688.4|1688.2|86132
1629818400000|2021-08-24 15:20:00|1688.8|1688.4|1687.8|1687.4|1689.8|1689.4|1687.6|1687|75047
1629818700000|2021-08-24 15:25:00|1687.6|1687.6|1686.2|1685.8|1688|1687.6|1685.4|1685|91734
1629874800000|2021-08-25 07:00:00|1690.2|1686|1685.8|1684.8|1690.2|1686|1679.6|1679|244839
1629875100000|2021-08-25 07:05:00|1685.6|1684.6|1686.4|1685.6|1688.4|1687.4|1684.4|1683|115411
1629875400000|2021-08-25 07:10:00|1686.2|1685.4|1686.8|1686|1689.6|1689|1685|1684.2|80746
1629875700000|2021-08-25 07:15:00|1687.2|1686.2|1684.8|1684.4|1687.6|1687|1684.4|1683.6|85562
1629876000000|2021-08-25 07:20:00|1684.6|1684|1683.2|1682.6|1687|1686.4|1683.2|1682.6|40706
1629876300000|2021-08-25 07:25:00|1683|1682.4|1684.8|1684.2|1685.4|1684.6|1681.6|1681|59364
1629876600000|2021-08-25 07:30:00|1684.6|1684.4|1689.6|1689|1689.8|1689.6|1684.6|1684.4|173181
1629876900000|2021-08-25 07:35:00|1689.4|1689.2|1688.2|1687.6|1689.6|1689.2|1687|1686.6|80547
1629877200000|2021-08-25 07:40:00|1688.6|1687.8|1687.2|1686.4|1691|1690.4|1686.6|1686.2|67716
1629877500000|2021-08-25 07:45:00|1687.4|1686.6|1685.6|1685|1687.6|1687|1683.6|1683|136444
1629877800000|2021-08-25 07:50:00|1685.4|1684.8|1686.6|1685.8|1687|1686.4|1684.4|1684|52667
1629878100000|2021-08-25 07:55:00|1686.4|1685.6|1685.6|1685.4|1687|1686.6|1685|1684.6|131475
1629878400000|2021-08-25 08:00:00|1685.8|1685.2|1686|1685.6|1686|1685.6|1684.2|1684|93947
1629878700000|2021-08-25 08:05:00|1685.8|1685.4|1685.6|1685.4|1686|1685.8|1684.6|1684.2|41138
1629879000000|2021-08-25 08:10:00|1685.4|1685.2|1687|1686.6|1688.2|1687.8|1685.2|1684.8|39933
1629879300000|2021-08-25 08:15:00|1686.8|1686.4|1687.4|1687|1688.4|1688.2|1686.2|1685.8|33566
1629879600000|2021-08-25 08:20:00|1687.2|1686.8|1688.2|1687.8|1688.4|1688|1686.6|1686|52492
1629879900000|2021-08-25 08:25:00|1688.4|1688|1688|1687.8|1688.6|1688.2|1687.4|1687.2|39899
1629880200000|2021-08-25 08:30:00|1687.8|1687.6|1686.4|1686|1688.2|1688|1686.2|1686|147502
1629880500000|2021-08-25 08:35:00|1686.2|1685.8|1685.4|1685|1686.2|1685.8|1684.8|1684.2|66269
1629880800000|2021-08-25 08:40:00|1685.2|1684.8|1684.8|1684.4|1686.6|1686.2|1684.4|1684|32038
1629881100000|2021-08-25 08:45:00|1685|1684.6|1684.2|1684|1685.2|1684.8|1683.6|1683.2|63688
1629881400000|2021-08-25 08:50:00|1684|1683.8|1681.6|1681.2|1684|1684|1680.4|1680.2|86825
1629881700000|2021-08-25 08:55:00|1681.4|1681|1681|1680.4|1681.6|1681.4|1680.4|1680|36962
1629882000000|2021-08-25 09:00:00|1680.8|1680.6|1681.6|1681|1681.8|1681.6|1680|1679.8|36507
1629882300000|2021-08-25 09:05:00|1681.4|1681.2|1683|1682.6|1683.4|1683|1681.2|1681|47523
1629882600000|2021-08-25 09:10:00|1682.8|1682.4|1684.8|1684.4|1685|1684.6|1682.8|1682.4|18312
1629882900000|2021-08-25 09:15:00|1684.6|1684.2|1684|1683.6|1685|1684.8|1684|1683.6|11944
1629883200000|2021-08-25 09:20:00|1683.8|1683.4|1682.8|1682.6|1684|1683.8|1682.4|1682|28609
1629883500000|2021-08-25 09:25:00|1682.6|1682.4|1681.4|1681|1683|1682.8|1681|1680.6|37606
1629883800000|2021-08-25 09:30:00|1681.2|1680.8|1680.8|1680.4|1681.8|1681.6|1679.8|1679.4|46134
1629884100000|2021-08-25 09:35:00|1680.6|1680.2|1680.8|1680.6|1681.4|1681.2|1680.2|1680|67627
1629884400000|2021-08-25 09:40:00|1680.6|1680.4|1679.8|1679.6|1680.8|1680.4|1679.4|1679.2|36306
1629884700000|2021-08-25 09:45:00|1679.6|1679.4|1682.8|1682.4|1682.8|1682.6|1679.6|1679.4|44871
1629885000000|2021-08-25 09:50:00|1682.6|1682.2|1682.2|1681.8|1683|1682.8|1682|1681.6|38695
1629885300000|2021-08-25 09:55:00|1682|1681.6|1680.2|1679.8|1682|1681.6|1680|1679.6|36730
1629885600000|2021-08-25 10:00:00|1680.4|1680|1679.8|1679.4|1680.4|1680.2|1679.4|1679.2|18508
1629885900000|2021-08-25 10:05:00|1679.6|1679|1679.8|1679.6|1681.2|1681|1679.2|1679|34508
1629886200000|2021-08-25 10:10:00|1679.6|1679.4|1678.8|1678.4|1680|1679.8|1678.6|1678.4|17483
1629886500000|2021-08-25 10:15:00|1679|1678.6|1678|1677.6|1679.6|1679.2|1678|1677.6|40047
1629886800000|2021-08-25 10:20:00|1678.2|1677.8|1679.6|1679.4|1679.8|1679.4|1677.6|1677.2|47288
1629887100000|2021-08-25 10:25:00|1679.4|1679.2|1678.4|1678|1679.6|1679.2|1678.4|1678|25918
1629887400000|2021-08-25 10:30:00|1678.6|1678.2|1679.4|1679|1679.4|1679.2|1678|1677.8|22389
1629887700000|2021-08-25 10:35:00|1679.6|1679.2|1680.4|1680|1680.6|1680|1679|1678.6|32483
1629888000000|2021-08-25 10:40:00|1680.2|1679.8|1680.8|1680.4|1681.6|1681.2|1680|1679.8|20853
1629888300000|2021-08-25 10:45:00|1681|1680.6|1680.8|1680.6|1681.2|1680.8|1680.2|1679.8|26042
1629888600000|2021-08-25 10:50:00|1680.6|1680.4|1681.2|1681|1681.2|1681|1680|1679.8|26221
1629888900000|2021-08-25 10:55:00|1681.4|1681.2|1681.8|1681.6|1682.4|1682.2|1680.8|1680.4|23705
1629889200000|2021-08-25 11:00:00|1682|1681.8|1683.8|1683.6|1684|1683.6|1681.4|1681.2|34707
1629889500000|2021-08-25 11:05:00|1684|1683.8|1684.6|1684.2|1684.6|1684.2|1682.2|1681.8|32579
1629889800000|2021-08-25 11:10:00|1684.4|1684|1685.4|1685|1685.6|1685.4|1684.4|1684|24561
1629890100000|2021-08-25 11:15:00|1685.6|1685.2|1684.2|1683.6|1685.8|1685.4|1684.2|1683.6|11559
1629890400000|2021-08-25 11:20:00|1684|1683.8|1684.4|1684|1684.6|1684.4|1682.8|1682.6|18121
1629890700000|2021-08-25 11:25:00|1684.6|1684.2|1684.8|1684.6|1685|1684.8|1684|1683.6|22123
1629891000000|2021-08-25 11:30:00|1684.6|1684.4|1685.2|1685|1686|1685.8|1684.6|1684.2|48916
1629891300000|2021-08-25 11:35:00|1685.4|1685.2|1685.4|1685|1686.8|1686.6|1685|1684.6|99389
1629891600000|2021-08-25 11:40:00|1685.6|1685.2|1686.6|1686.2|1686.8|1686.4|1685|1684.6|48561
1629891900000|2021-08-25 11:45:00|1686.4|1686.4|1685.2|1684.8|1686.6|1686.4|1685|1684.6|31703
1629892200000|2021-08-25 11:50:00|1685.4|1685|1686.6|1686.2|1686.8|1686.4|1685|1684.6|34135
1629892500000|2021-08-25 11:55:00|1686.8|1686.4|1688|1687.8|1688|1687.8|1686.8|1686.4|43512
1629892800000|2021-08-25 12:00:00|1688.2|1688|1687.6|1687.2|1688.4|1688.2|1687.4|1687|34038
1629893100000|2021-08-25 12:05:00|1687.4|1687.4|1686.6|1686.4|1687.6|1687.4|1686.2|1686|19730
1629893400000|2021-08-25 12:10:00|1686.8|1686.2|1687.4|1687.2|1687.8|1687.4|1686.4|1686.2|38658
1629893700000|2021-08-25 12:15:00|1687.6|1687.4|1687.4|1687|1687.6|1687.4|1687|1686.6|8196
1629894000000|2021-08-25 12:20:00|1687.2|1687.2|1688|1687.6|1688|1687.8|1686.8|1686.6|76590
1629894300000|2021-08-25 12:25:00|1687.8|1687.8|1688.2|1687.8|1689.6|1689.4|1687.8|1687.6|53596
1629894600000|2021-08-25 12:30:00|1688.4|1688|1688|1687.8|1689|1688.6|1687.8|1687.6|24829
1629894900000|2021-08-25 12:35:00|1688.2|1688|1688|1687.6|1688.8|1688.6|1687.6|1687.2|77926
1629895200000|2021-08-25 12:40:00|1687.8|1687.8|1687.4|1687.2|1688.6|1688.2|1687|1686.8|53118
1629895500000|2021-08-25 12:45:00|1687.6|1687.4|1688.6|1688.4|1689|1688.6|1686.6|1686.4|61983
1629895800000|2021-08-25 12:50:00|1688.4|1688.2|1689.2|1689|1689.8|1689.6|1688.4|1688.2|44510
1629896100000|2021-08-25 12:55:00|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1688.4|1688|67817
1629896400000|2021-08-25 13:00:00|1690|1689.8|1689.6|1689.2|1690.8|1690.6|1689.2|1688.8|185529
1629896700000|2021-08-25 13:05:00|1689.8|1689.4|1689|1688.8|1690.2|1689.8|1688.6|1688.2|57454
1629897000000|2021-08-25 13:10:00|1689.2|1688.6|1685.4|1685|1689.2|1689|1685.2|1685|80750
1629897300000|2021-08-25 13:15:00|1685.2|1685.2|1685.4|1685.2|1686.2|1685.8|1685.2|1685|45984
1629897600000|2021-08-25 13:20:00|1685.6|1685|1686|1685.8|1687.2|1687|1685.6|1685|75020
1629897900000|2021-08-25 13:25:00|1685.8|1685.6|1685|1684.4|1686.4|1686|1683.8|1683.4|97650
1629898200000|2021-08-25 13:30:00|1684.8|1684.6|1679.8|1679.4|1687.2|1687|1678|1677.4|372884
1629898500000|2021-08-25 13:35:00|1679.6|1679.2|1683.8|1683.4|1684.8|1684.2|1679.4|1679|171748
1629898800000|2021-08-25 13:40:00|1684|1683.6|1685.4|1685|1686.4|1686|1683|1682.6|161987
1629899100000|2021-08-25 13:45:00|1685.2|1684.8|1683.2|1683|1685.2|1684.8|1681.6|1681.2|202203
1629899400000|2021-08-25 13:50:00|1683.4|1683.2|1686|1685.6|1686.6|1686.4|1681.4|1680.8|176795
1629899700000|2021-08-25 13:55:00|1686.2|1685.8|1685.8|1685.4|1686.8|1686.4|1683.8|1683.6|84305
1629900000000|2021-08-25 14:00:00|1685.6|1685.2|1682.2|1681.8|1686.6|1686.2|1681.6|1681.2|84649
1629900300000|2021-08-25 14:05:00|1682|1681.6|1680.4|1680|1682|1681.6|1678.8|1678.6|156413
1629900600000|2021-08-25 14:10:00|1680.6|1680.2|1681.6|1681.2|1681.8|1681.4|1679.4|1679|110744
1629900900000|2021-08-25 14:15:00|1681.4|1681|1678.8|1678.2|1681.8|1681.4|1678.4|1678.2|112704
1629901200000|2021-08-25 14:20:00|1679|1678.4|1677|1676.8|1679.2|1678.8|1676.8|1676.4|99561
1629901500000|2021-08-25 14:25:00|1677.2|1676.6|1678|1677.4|1678.8|1678.6|1676|1675.6|81649
1629901800000|2021-08-25 14:30:00|1677.8|1677.2|1680|1679.8|1681.4|1681|1677|1676.8|181056
1629902100000|2021-08-25 14:35:00|1680.2|1680|1681.6|1681.2|1682.4|1682.2|1679.6|1679.2|97089
1629902400000|2021-08-25 14:40:00|1681.8|1681.4|1684.2|1684|1684.8|1684.6|1681.8|1681.4|122618
1629902700000|2021-08-25 14:45:00|1684.4|1684.2|1683|1682.6|1684.8|1684.4|1681.8|1681.4|85010
1629903000000|2021-08-25 14:50:00|1682.8|1682.8|1681.2|1680.6|1683.6|1683.2|1680.8|1680.4|137253
1629903300000|2021-08-25 14:55:00|1681.4|1680.8|1682.6|1682.2|1683|1682.6|1680.2|1680|64520
1629903600000|2021-08-25 15:00:00|1682.8|1682.4|1682.8|1682.6|1683|1682.6|1681.2|1680.8|53218
1629903900000|2021-08-25 15:05:00|1682.6|1682.4|1681.2|1680.8|1683.4|1683|1680|1679.8|113818
1629904200000|2021-08-25 15:10:00|1681|1680.6|1683.8|1683.6|1684.2|1684|1680.6|1680.4|103632
1629904500000|2021-08-25 15:15:00|1683.6|1683.4|1683.2|1682.8|1683.8|1683.4|1682.4|1682|113638
1629904800000|2021-08-25 15:20:00|1683.4|1683|1684.6|1684.2|1685|1684.8|1682.8|1682.4|95005
1629905100000|2021-08-25 15:25:00|1684.4|1684.4|1685|1684.4|1685.8|1685.2|1684|1683.8|93135
1629961200000|2021-08-26 07:00:00|1679|1676.4|1677.8|1676.8|1682|1681.4|1676.2|1676|118355
1629961500000|2021-08-26 07:05:00|1677.6|1676.6|1674.2|1673.8|1679|1678.6|1674|1673.8|85498
1629961800000|2021-08-26 07:10:00|1674|1673.6|1676.4|1675.6|1677.4|1677|1673.8|1673.2|49982
1629962100000|2021-08-26 07:15:00|1676|1675.8|1677.2|1676.6|1677.8|1676.8|1673.8|1673|147755
1629962400000|2021-08-26 07:20:00|1677|1676.4|1672.4|1671.8|1677.2|1676.4|1672.2|1671.8|24770
1629962700000|2021-08-26 07:25:00|1672.2|1672|1674.8|1674|1675.6|1675|1671.4|1671|67449
1629963000000|2021-08-26 07:30:00|1675.2|1674.2|1678|1677.4|1679|1678.8|1675.2|1674.2|31226
1629963300000|2021-08-26 07:35:00|1678.2|1677.6|1680.4|1680|1682|1681|1678.2|1677.6|55194
1629963600000|2021-08-26 07:40:00|1680.6|1680.4|1678.4|1678|1682.6|1682.2|1677.6|1677|65518
1629963900000|2021-08-26 07:45:00|1678.2|1677.8|1676.4|1676|1678.8|1678.2|1675.4|1675|28914
1629964200000|2021-08-26 07:50:00|1676.2|1675.8|1675.8|1675.2|1678.2|1678|1675.6|1675|76252
1629964500000|2021-08-26 07:55:00|1676|1675.4|1677.4|1676.8|1679|1678.6|1675|1674.6|52560
1629964800000|2021-08-26 08:00:00|1677.6|1677|1678|1677.6|1680|1679.8|1676.8|1676.2|50807
1629965100000|2021-08-26 08:05:00|1678.2|1677.8|1677|1676.6|1678.4|1678|1676.2|1676|33752
1629965400000|2021-08-26 08:10:00|1676.8|1676.4|1679.2|1678.6|1679.2|1679|1676.6|1676.2|36842
1629965700000|2021-08-26 08:15:00|1679|1678.4|1680.2|1680|1681.4|1681|1678.6|1678.2|47847
1629966000000|2021-08-26 08:20:00|1680|1679.8|1682|1681.4|1683|1682.6|1680|1679.6|38318
1629966300000|2021-08-26 08:25:00|1681.8|1681.6|1680|1679.6|1682.8|1682.4|1680|1679.4|30956
1629966600000|2021-08-26 08:30:00|1680.2|1679.8|1681.2|1680.6|1681.2|1681|1679.2|1678.8|30192
1629966900000|2021-08-26 08:35:00|1681.4|1680.8|1681|1680.6|1683|1682.8|1680.6|1680.2|27041
1629967200000|2021-08-26 08:40:00|1680.8|1680.4|1680|1679.8|1681.8|1681.6|1679.6|1679.2|23413
1629967500000|2021-08-26 08:45:00|1680.2|1680|1681|1680.8|1681.2|1680.8|1679.8|1679.6|17678
1629967800000|2021-08-26 08:50:00|1680.8|1680.6|1679.4|1679|1680.8|1680.6|1679.2|1677.4|118748
1629968100000|2021-08-26 08:55:00|1679.2|1678.8|1680.2|1679.6|1680.8|1680.4|1678.2|1677.8|32567
1629968400000|2021-08-26 09:00:00|1680.4|1679.8|1679.4|1679|1681.2|1680.8|1679.2|1679|30342
1629968700000|2021-08-26 09:05:00|1679.2|1678.8|1681.4|1681|1681.4|1681|1679|1678.6|26916
1629969000000|2021-08-26 09:10:00|1681.2|1680.8|1682.8|1682.4|1683|1682.6|1681|1680.6|13416
1629969300000|2021-08-26 09:15:00|1682.6|1682.6|1683.4|1683|1684|1683.6|1682.2|1681.8|25410
1629969600000|2021-08-26 09:20:00|1683.6|1683.2|1682.4|1682.2|1683.8|1683.6|1681.8|1681.6|17458
1629969900000|2021-08-26 09:25:00|1682.6|1682.4|1682.8|1682.4|1683.8|1683.4|1682.6|1682.4|13242
1629970200000|2021-08-26 09:30:00|1682.6|1682.2|1682.2|1681.8|1683.4|1683|1681.6|1681.4|61821
1629970500000|2021-08-26 09:35:00|1682|1682|1683.4|1683|1683.4|1683|1681.8|1681.6|56260
1629970800000|2021-08-26 09:40:00|1683.2|1682.8|1683.4|1683|1683.8|1683.6|1682.8|1682.6|12618
1629971100000|2021-08-26 09:45:00|1683.6|1683.2|1683.6|1683.2|1684|1683.6|1682.4|1682.2|9662
1629971400000|2021-08-26 09:50:00|1683.8|1683.4|1684.6|1684.2|1685|1684.8|1683.8|1683.4|36227
1629971700000|2021-08-26 09:55:00|1684.8|1684.4|1684.2|1683.8|1685.6|1685.2|1683.6|1683|32678
1629972000000|2021-08-26 10:00:00|1684.4|1684|1683.4|1683|1685.4|1685|1683.4|1683|81500
1629972300000|2021-08-26 10:05:00|1683.6|1683.2|1683.2|1682.8|1684.4|1684|1682.8|1682.2|45979
1629972600000|2021-08-26 10:10:00|1683|1682.6|1681.8|1681.6|1683.4|1683|1681.8|1681.6|18597
1629972900000|2021-08-26 10:15:00|1681.6|1681.4|1682|1681.8|1682.8|1682.6|1681.6|1681.4|14148
1629973200000|2021-08-26 10:20:00|1682.2|1682|1683|1682.6|1683|1682.8|1681.8|1681.6|18166
1629973500000|2021-08-26 10:25:00|1683.2|1682.8|1684.2|1684|1684.4|1684|1682.6|1682.4|26077
1629973800000|2021-08-26 10:30:00|1684.4|1684.2|1684|1683.6|1685.6|1685.2|1683.2|1683|25315
1629974100000|2021-08-26 10:35:00|1683.8|1683.8|1685.4|1685.2|1685.6|1685.4|1683.6|1683.4|21856
1629974400000|2021-08-26 10:40:00|1685.2|1685|1685.8|1685.4|1686|1685.8|1685|1684.6|39070
1629974700000|2021-08-26 10:45:00|1686|1685.6|1686|1685.6|1686|1685.8|1685.6|1685.4|31410
1629975000000|2021-08-26 10:50:00|1686.2|1685.8|1685.8|1685.6|1686.4|1686.2|1685.6|1685.2|23532
1629975300000|2021-08-26 10:55:00|1686|1685.8|1686.8|1686.4|1686.8|1686.6|1685.8|1685.6|23763
1629975600000|2021-08-26 11:00:00|1686.6|1686.2|1685.6|1685.4|1686.6|1686.4|1685.4|1685.2|24813
1629975900000|2021-08-26 11:05:00|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1684.4|1684.2|27883
1629976200000|2021-08-26 11:10:00|1686|1685.8|1686.2|1686|1686.6|1686.2|1685.6|1685.2|12384
1629976500000|2021-08-26 11:15:00|1686|1685.8|1686.6|1686.4|1686.6|1686.4|1685.8|1685.6|19662
1629976800000|2021-08-26 11:20:00|1686.8|1686.6|1688.8|1688.6|1689|1688.8|1686.8|1686.4|67606
1629977100000|2021-08-26 11:25:00|1688.6|1688.4|1688.2|1688|1689|1688.8|1688|1687.8|72249
1629977400000|2021-08-26 11:30:00|1688.4|1688.2|1690.8|1690.6|1690.8|1690.6|1688.2|1688.2|91631
1629977700000|2021-08-26 11:35:00|1691|1690.4|1691.6|1691.2|1691.8|1691.6|1690.8|1690.4|59005
1629978000000|2021-08-26 11:40:00|1691.8|1691.4|1691.6|1691.4|1692.4|1692|1691.2|1691|70631
1629978300000|2021-08-26 11:45:00|1691.4|1691.2|1692|1691.8|1692.2|1691.8|1690.8|1690.6|70228
1629978600000|2021-08-26 11:50:00|1691.8|1691.6|1691.4|1691.2|1692.2|1691.8|1691.2|1691|19248
1629978900000|2021-08-26 11:55:00|1691.6|1691|1691.8|1691.4|1692.6|1692.2|1691.4|1691|44018
1629979200000|2021-08-26 12:00:00|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.2|1691|13203
1629979500000|2021-08-26 12:05:00|1691.8|1691.4|1691.6|1691.4|1692|1691.6|1691.2|1691|21931
1629979800000|2021-08-26 12:10:00|1691.8|1691.2|1691.8|1691.6|1692.8|1692.4|1691.8|1691.2|26616
1629980100000|2021-08-26 12:15:00|1692|1691.8|1692|1691.8|1692.6|1692.2|1691.8|1691.4|36279
1629980400000|2021-08-26 12:20:00|1692.2|1692|1691.4|1691.2|1692.2|1692|1691.2|1691|17429
1629980700000|2021-08-26 12:25:00|1691.6|1691|1690.8|1690.6|1691.8|1691.6|1690.4|1690|8354
1629981000000|2021-08-26 12:30:00|1690.6|1690.4|1691.4|1691|1691.4|1691.2|1689.2|1688.8|43226
1629981300000|2021-08-26 12:35:00|1691.2|1691.2|1689|1688.8|1691.4|1691.2|1688.2|1688|50818
1629981600000|2021-08-26 12:40:00|1689.2|1689|1689.8|1689.6|1690.2|1689.8|1688.8|1688.6|58794
1629981900000|2021-08-26 12:45:00|1690|1689.8|1690.4|1690.2|1691|1690.6|1690|1689.8|79763
1629982200000|2021-08-26 12:50:00|1690.6|1690.4|1691.6|1691.2|1692|1691.8|1690.4|1690.4|21478
1629982500000|2021-08-26 12:55:00|1691.4|1691|1691.6|1691.2|1691.8|1691.6|1690.6|1690.4|16901
1629982800000|2021-08-26 13:00:00|1691.8|1691.4|1693.2|1693|1693.4|1693|1691.6|1691.4|78524
1629983100000|2021-08-26 13:05:00|1693.4|1693.2|1693.6|1693.4|1693.8|1693.6|1693.2|1693|34927
1629983400000|2021-08-26 13:10:00|1693.4|1693.2|1692.8|1692.4|1693.8|1693.4|1692.2|1692|20469
1629983700000|2021-08-26 13:15:00|1692.6|1692.6|1691.6|1691.2|1693.2|1692.8|1690.6|1690.4|28234
1629984000000|2021-08-26 13:20:00|1691.8|1691.4|1690.4|1690|1692.2|1692|1689.2|1689|43879
1629984300000|2021-08-26 13:25:00|1690.2|1689.8|1690.2|1689.6|1690.6|1690.2|1688|1687.6|32874
1629984600000|2021-08-26 13:30:00|1690|1689.8|1691|1690.4|1691.6|1691.2|1684|1683.6|240389
1629984900000|2021-08-26 13:35:00|1690.8|1690.2|1691|1690.6|1693.2|1692.8|1689.4|1689|166268
1629985200000|2021-08-26 13:40:00|1690.8|1690.4|1691.4|1691|1694.2|1694|1688.4|1688|148492
1629985500000|2021-08-26 13:45:00|1691.6|1690.8|1695|1694.6|1697|1696.8|1690.6|1690.2|194050
1629985800000|2021-08-26 13:50:00|1695.2|1694.8|1695|1694.6|1696.4|1696|1693.4|1693|71126
1629986100000|2021-08-26 13:55:00|1695.2|1694.4|1693.6|1693|1695.2|1694.8|1691.8|1691.2|110049
1629986400000|2021-08-26 14:00:00|1693.4|1693.2|1690|1689.6|1694.4|1694.2|1689.4|1689.2|70802
1629986700000|2021-08-26 14:05:00|1690.2|1689.8|1690.6|1690.2|1690.8|1690.6|1687.6|1687.2|78910
1629987000000|2021-08-26 14:10:00|1690.4|1690|1691.4|1691|1692.8|1692.4|1689.8|1689.4|48512
1629987300000|2021-08-26 14:15:00|1691.6|1691.2|1692.6|1692|1693.6|1693.2|1691|1690.6|61147
1629987600000|2021-08-26 14:20:00|1692.4|1691.8|1692.4|1692|1693.4|1693|1691.4|1691|86961
1629987900000|2021-08-26 14:25:00|1692.6|1692.2|1692.8|1692.4|1694|1693.6|1686.2|1686|128807
1629988200000|2021-08-26 14:30:00|1693|1692.6|1692.4|1692|1694.6|1694.4|1691.4|1691|92151
1629988500000|2021-08-26 14:35:00|1692.2|1691.8|1691.2|1690.8|1694|1693.6|1690.4|1690|70883
1629988800000|2021-08-26 14:40:00|1691|1690.6|1688.6|1688.2|1692.6|1692.2|1688.4|1687.8|96891
1629989100000|2021-08-26 14:45:00|1688.8|1688.4|1688|1687.4|1690.4|1690|1687.2|1687|49928
1629989400000|2021-08-26 14:50:00|1687.8|1687.2|1684.4|1684|1688|1687.6|1684.2|1684|70205
1629989700000|2021-08-26 14:55:00|1684.6|1684.2|1684|1683.8|1686.6|1686.2|1683.6|1683.2|60013
1629990000000|2021-08-26 15:00:00|1683.8|1683.6|1683.6|1683.2|1685.2|1684.8|1682.6|1682|94333
1629990300000|2021-08-26 15:05:00|1683.4|1683|1682.8|1682.2|1683.4|1683|1681.4|1681|119595
1629990600000|2021-08-26 15:10:00|1682.6|1682|1684.4|1684|1685.4|1685|1682.2|1682|60851
1629990900000|2021-08-26 15:15:00|1684.2|1683.8|1684.8|1684.4|1685|1684.8|1682.8|1682.6|77856
1629991200000|2021-08-26 15:20:00|1685|1684.6|1686|1685.4|1687.6|1687.2|1684.8|1684.6|137110
1629991500000|2021-08-26 15:25:00|1685.8|1685.6|1685.2|1685|1686.2|1686|1684.8|1684.6|47065
1630047600000|2021-08-27 07:00:00|1688.4|1685|1686.8|1686|1690.2|1689.2|1686.4|1684.2|134593
1630047900000|2021-08-27 07:05:00|1686.4|1685.8|1686.2|1685.8|1689.2|1688.8|1686.2|1685.2|67929
1630048200000|2021-08-27 07:10:00|1686.4|1686|1689.8|1689.2|1690|1689.6|1686.4|1686|20632
1630048500000|2021-08-27 07:15:00|1690|1689.4|1693|1692.4|1693.4|1692.6|1689.4|1689|56740
1630048800000|2021-08-27 07:20:00|1693.2|1692.6|1694.2|1693.6|1694.8|1694|1692.8|1692|36773
1630049100000|2021-08-27 07:25:00|1694|1693.4|1696|1695.4|1696.4|1695.8|1693.6|1693.2|82093
1630049400000|2021-08-27 07:30:00|1696.2|1695.6|1697.2|1696.8|1697.8|1697.4|1695.4|1695|41438
1630049700000|2021-08-27 07:35:00|1697.4|1697|1695.8|1695.4|1697.6|1697.2|1695.4|1695|14320
1630050000000|2021-08-27 07:40:00|1696|1695.6|1694.8|1694.4|1696|1695.6|1694.6|1693.8|30981
1630050300000|2021-08-27 07:45:00|1694.6|1694.2|1695.2|1695|1695.8|1695.4|1693.4|1693.2|53608
1630050600000|2021-08-27 07:50:00|1695|1694.8|1694.2|1693.8|1695.2|1695|1692.6|1692.2|64233
1630050900000|2021-08-27 07:55:00|1694|1694|1693.4|1692.8|1694.4|1694.2|1692.6|1692.4|37730
1630051200000|2021-08-27 08:00:00|1693.6|1693|1694.4|1694|1694.6|1694.4|1692.6|1692.4|42719
1630051500000|2021-08-27 08:05:00|1694.2|1693.8|1692.6|1692.2|1694.2|1694|1692|1691.8|33486
1630051800000|2021-08-27 08:10:00|1692.4|1692|1693|1692.6|1693.8|1693.6|1691.6|1691.4|28089
1630052100000|2021-08-27 08:15:00|1693.2|1692.8|1693.8|1693.4|1694.4|1694|1692.6|1692.4|26276
1630052400000|2021-08-27 08:20:00|1694|1693.6|1696|1695.4|1696|1695.8|1693.6|1693.2|78711
1630052700000|2021-08-27 08:25:00|1695.8|1695.2|1695|1694.8|1695.8|1695.4|1694.4|1694|14177
1630053000000|2021-08-27 08:30:00|1694.8|1694.6|1692.4|1692|1695|1694.6|1692.4|1691.8|87502
1630053300000|2021-08-27 08:35:00|1692.6|1692.2|1691.8|1691.2|1693|1692.8|1691.2|1691|41674
1630053600000|2021-08-27 08:40:00|1691.4|1691.4|1691.2|1690.8|1692.2|1691.8|1690.8|1690.4|50365
1630053900000|2021-08-27 08:45:00|1691.4|1691|1690.2|1689.8|1692|1691.8|1689.8|1689.6|118332
1630054200000|2021-08-27 08:50:00|1690.4|1689.6|1689.6|1689.4|1690.4|1690|1689|1688.8|25295
1630054500000|2021-08-27 08:55:00|1689.8|1689.2|1689.2|1688.8|1690.8|1690.4|1688.8|1688.4|27553
1630054800000|2021-08-27 09:00:00|1689.4|1689|1687.8|1687.4|1689.4|1689|1687.4|1687|34998
1630055100000|2021-08-27 09:05:00|1687.6|1687.2|1687.6|1687.4|1688.4|1688|1687.4|1687.2|21658
1630055400000|2021-08-27 09:10:00|1687.4|1687.2|1688|1687.4|1688.4|1688|1687|1686.8|15599
1630055700000|2021-08-27 09:15:00|1687.8|1687.2|1687|1686.8|1688|1687.8|1687|1686.6|23767
1630056000000|2021-08-27 09:20:00|1687.2|1686.6|1686.4|1686|1688|1687.8|1686.4|1686|17055
1630056300000|2021-08-27 09:25:00|1686.6|1685.8|1687|1686.6|1687.4|1687|1685.8|1685.6|21495
1630056600000|2021-08-27 09:30:00|1687.2|1686.8|1687.2|1686.8|1688|1687.6|1686.8|1686.4|20776
1630056900000|2021-08-27 09:35:00|1687|1687|1687.8|1687.4|1687.8|1687.4|1687|1686.6|11215
1630057200000|2021-08-27 09:40:00|1687.6|1687.2|1687|1686.8|1688|1687.6|1686.8|1686.4|28836
1630057500000|2021-08-27 09:45:00|1686.8|1686.6|1685.2|1684.8|1686.8|1686.6|1685.2|1684.8|31301
1630057800000|2021-08-27 09:50:00|1685|1684.6|1685.4|1685|1686.2|1686|1684.8|1684.4|23407
1630058100000|2021-08-27 09:55:00|1685.6|1685.2|1685.2|1684.8|1686|1685.6|1685|1684.8|19336
1630058400000|2021-08-27 10:00:00|1685.4|1685|1686.6|1686.2|1687|1686.6|1685.4|1685|12439
1630058700000|2021-08-27 10:05:00|1686.8|1686.4|1685.6|1685.2|1687.2|1687|1685.4|1685.2|8958
1630059000000|2021-08-27 10:10:00|1685.4|1685.4|1685.8|1685.4|1686.2|1686|1684.8|1684.6|34370
1630059300000|2021-08-27 10:15:00|1685.6|1685.2|1684.6|1684.2|1686|1685.6|1684.4|1684.2|19396
1630059600000|2021-08-27 10:20:00|1684.4|1684.4|1685.6|1685.2|1685.8|1685.4|1684.4|1684.2|21286
1630059900000|2021-08-27 10:25:00|1685.8|1685.4|1685.6|1685.4|1686.2|1685.8|1685.2|1685|4420
1630060200000|2021-08-27 10:30:00|1685.4|1685.2|1684.2|1683.8|1685.4|1685.2|1684|1683.6|16225
1630060500000|2021-08-27 10:35:00|1684|1683.6|1684|1683.6|1684.2|1683.8|1682.8|1682.6|24178
1630060800000|2021-08-27 10:40:00|1684.2|1683.8|1684.2|1684|1684.4|1684.2|1683.4|1683|28092
1630061100000|2021-08-27 10:45:00|1684|1683.8|1683.6|1683.4|1684.2|1684|1683.4|1683.2|12147
1630061400000|2021-08-27 10:50:00|1683.8|1683.6|1683|1682.6|1684|1683.8|1683|1682.6|29323
1630061700000|2021-08-27 10:55:00|1683.2|1682.8|1682.8|1682.4|1683.8|1683.6|1682.4|1682.2|14556
1630062000000|2021-08-27 11:00:00|1682.6|1682.2|1683.8|1683.6|1684|1683.8|1681.8|1681.4|33156
1630062300000|2021-08-27 11:05:00|1683.6|1683.4|1682.8|1682.4|1684.2|1683.8|1682.8|1682.4|55187
1630062600000|2021-08-27 11:10:00|1682.6|1682.6|1682.6|1682.2|1683|1682.6|1682|1681.8|7677
1630062900000|2021-08-27 11:15:00|1682.8|1682.6|1682.4|1682|1683.4|1683.2|1682.2|1681.8|16030
1630063200000|2021-08-27 11:20:00|1682.2|1681.8|1682.6|1682.2|1682.6|1682.4|1681.8|1681.6|14074
1630063500000|2021-08-27 11:25:00|1682.8|1682.4|1683.6|1683.4|1684.2|1684|1682.8|1682.4|14081
1630063800000|2021-08-27 11:30:00|1683.8|1683.6|1685|1684.8|1685|1684.8|1683.8|1683.6|19569
1630064100000|2021-08-27 11:35:00|1685.2|1685|1685.4|1685.2|1686.6|1686.2|1684.6|1684.4|79111
1630064400000|2021-08-27 11:40:00|1685.2|1685|1685|1684.8|1685.4|1685|1684|1683.6|41557
1630064700000|2021-08-27 11:45:00|1684.8|1684.6|1681.6|1681.2|1684.8|1684.6|1681.2|1681|19465
1630065000000|2021-08-27 11:50:00|1681.8|1681.4|1682.8|1682.4|1683.2|1683|1681.8|1681.4|22546
1630065300000|2021-08-27 11:55:00|1683|1682.6|1683.8|1683.4|1684.2|1683.8|1683|1682.6|9770
1630065600000|2021-08-27 12:00:00|1683.4|1683.2|1684.2|1684|1684.8|1684.6|1683|1682.8|53544
1630065900000|2021-08-27 12:05:00|1684.4|1683.8|1683.8|1683.4|1684.4|1684|1683.2|1683|60052
1630066200000|2021-08-27 12:10:00|1683.6|1683.2|1684.2|1683.8|1684.2|1683.8|1683.4|1683.2|4857
1630066500000|2021-08-27 12:15:00|1684.4|1684.2|1684.8|1684.4|1686|1685.8|1684.2|1684|63070
1630066800000|2021-08-27 12:20:00|1685|1684.6|1686.2|1685.8|1686.4|1686|1684.4|1684.2|13992
1630067100000|2021-08-27 12:25:00|1686|1686|1687.2|1686.6|1687.4|1687.2|1686|1685.6|14460
1630067400000|2021-08-27 12:30:00|1687|1686.8|1685.2|1684.8|1687.2|1686.8|1684.8|1684.6|18419
1630067700000|2021-08-27 12:35:00|1685|1684.6|1686.2|1685.8|1686.4|1686|1684.6|1684.2|14682
1630068000000|2021-08-27 12:40:00|1686.4|1686|1687.4|1687|1687.4|1687|1686|1685.8|8601
1630068300000|2021-08-27 12:45:00|1687.2|1686.8|1686.8|1686.4|1687.4|1687.2|1686.6|1686.2|20593
1630068600000|2021-08-27 12:50:00|1687|1686.6|1687.8|1687.4|1687.8|1687.6|1686.8|1686.4|19768
1630068900000|2021-08-27 12:55:00|1688|1687.6|1689|1688.6|1689|1688.8|1687.8|1687.4|32065
1630069200000|2021-08-27 13:00:00|1689.2|1688.8|1687.8|1687.4|1690|1689.6|1687.6|1687.2|24032
1630069500000|2021-08-27 13:05:00|1687.6|1687.6|1688.8|1688.4|1689|1688.6|1687.2|1686.8|12527
1630069800000|2021-08-27 13:10:00|1689|1688.6|1689.4|1689|1689.4|1689.2|1688.4|1688.2|16752
1630070100000|2021-08-27 13:15:00|1689.2|1689.2|1689.6|1689.4|1689.6|1689.4|1688|1687.8|18358
1630070400000|2021-08-27 13:20:00|1689.8|1689.6|1690.4|1690.2|1690.6|1690.4|1689|1688.6|45714
1630070700000|2021-08-27 13:25:00|1690.6|1690.4|1690.8|1690.4|1691|1690.8|1689.8|1689.4|58465
1630071000000|2021-08-27 13:30:00|1690.6|1690.2|1694.6|1694|1696|1695.8|1690|1689.8|332859
1630071300000|2021-08-27 13:35:00|1694.8|1694.2|1702.4|1702.2|1703.2|1703|1694.8|1694.2|534191
1630071600000|2021-08-27 13:40:00|1702.8|1702.4|1703.4|1703|1704.6|1704.2|1701.4|1701|271484
1630071900000|2021-08-27 13:45:00|1703.6|1703.2|1701.4|1701.2|1705.6|1705.2|1700.8|1700.4|166101
1630072200000|2021-08-27 13:50:00|1701.6|1701|1701.8|1701.2|1703.8|1703.4|1701|1700.8|103727
1630072500000|2021-08-27 13:55:00|1701.6|1701.4|1700.6|1700|1702|1701.6|1699|1698.6|92657
1630072800000|2021-08-27 14:00:00|1700.8|1700.2|1701.6|1701.2|1702.6|1702.4|1696.6|1696|146136
1630073100000|2021-08-27 14:05:00|1701.4|1701.4|1696.2|1695.8|1702|1701.8|1696|1695.8|98497
1630073400000|2021-08-27 14:10:00|1696.4|1696|1698.8|1698.4|1701|1700.8|1695.8|1695.2|148973
1630073700000|2021-08-27 14:15:00|1698.6|1698.2|1702.6|1702.2|1702.8|1702.4|1696.8|1696.6|137337
1630074000000|2021-08-27 14:20:00|1702.8|1702.4|1704.2|1703.8|1705|1704.8|1702.4|1702|168179
1630074300000|2021-08-27 14:25:00|1704.4|1704|1703.6|1703.2|1705|1704.6|1702.2|1701.8|116002
1630074600000|2021-08-27 14:30:00|1703.8|1703.4|1704.6|1704.4|1705|1704.8|1703.2|1702.8|74648
1630074900000|2021-08-27 14:35:00|1704.8|1704.6|1704.8|1704.6|1705.2|1705|1703.8|1703.6|114429
1630075200000|2021-08-27 14:40:00|1704.6|1704.4|1706|1705.6|1707.4|1707.2|1704.6|1704.2|186912
1630075500000|2021-08-27 14:45:00|1706.2|1705.8|1707.6|1707|1708.2|1708|1706|1705.8|92451
1630075800000|2021-08-27 14:50:00|1707.8|1707.2|1708|1707.4|1708.6|1708.4|1706.6|1706.4|82201
1630076100000|2021-08-27 14:55:00|1708.2|1707.6|1709.8|1709.6|1709.8|1709.6|1707.2|1707|126689
1630076400000|2021-08-27 15:00:00|1709.6|1709.4|1709|1708.6|1710|1709.8|1708.4|1708.2|155358
1630076700000|2021-08-27 15:05:00|1708.8|1708.4|1708.4|1708.2|1709.4|1709.2|1707.4|1707|80033
1630077000000|2021-08-27 15:10:00|1708.6|1708.4|1709.2|1708.8|1709.4|1709.2|1707.8|1707.4|206085
1630077300000|2021-08-27 15:15:00|1709|1709|1707.2|1707|1709.4|1709|1706.6|1706.4|79575
1630077600000|2021-08-27 15:20:00|1707.4|1707.2|1708.8|1708.6|1709.4|1709.2|1707.2|1707|121515
1630077900000|2021-08-27 15:25:00|1708.6|1708.4|1707.6|1707|1709|1708.8|1707.6|1707|131663
1630306800000|2021-08-30 07:00:00|1711|1710.6|1709.8|1709|1713|1712.4|1707.2|1706.6|212713
1630307100000|2021-08-30 07:05:00|1710|1709.2|1710.8|1710|1713.6|1712.6|1710|1709.2|15334
1630307400000|2021-08-30 07:10:00|1711|1710.2|1710.4|1710|1712|1711.4|1710|1709.2|73395
1630307700000|2021-08-30 07:15:00|1710.2|1709.8|1710.4|1709.8|1711.6|1711.2|1709.6|1709|36246
1630308000000|2021-08-30 07:20:00|1710|1710|1710.8|1710.4|1712|1711.6|1709.8|1709.2|27008
1630308300000|2021-08-30 07:25:00|1711|1710.6|1708|1707.4|1711.2|1710.8|1708|1707|16660
1630308600000|2021-08-30 07:30:00|1707.8|1707.6|1709.6|1709.2|1709.6|1709.4|1707.6|1707.2|23831
1630308900000|2021-08-30 07:35:00|1709.2|1709.4|1708.6|1708.4|1709.2|1709.4|1708.4|1708|30478
1630309200000|2021-08-30 07:40:00|1708.8|1708.6|1710.4|1710|1711|1710.4|1708.6|1708.2|20219
1630309500000|2021-08-30 07:45:00|1710.2|1709.8|1712|1711.2|1712|1711.2|1710|1709.8|24202
1630309800000|2021-08-30 07:50:00|1711.8|1711.8|1712.4|1712|1712.4|1712.2|1711.4|1711|35668
1630310100000|2021-08-30 07:55:00|1712.2|1711.8|1711.8|1711.6|1712.2|1712|1711|1710.6|38176
1630310400000|2021-08-30 08:00:00|1712|1711.4|1712.6|1712|1712.6|1712.4|1711.2|1710.8|25460
1630310700000|2021-08-30 08:05:00|1712.4|1711.8|1711.2|1711|1712.6|1712.2|1710.8|1710.4|25830
1630311000000|2021-08-30 08:10:00|1711|1710.8|1710.8|1710.6|1712|1711.6|1710.6|1710.4|21819
1630311300000|2021-08-30 08:15:00|1711|1710.4|1712.6|1712.2|1712.6|1712.4|1710.4|1710.2|22323
1630311600000|2021-08-30 08:20:00|1712.4|1712|1712.6|1712.2|1713|1712.6|1711.6|1711.4|14019
1630311900000|2021-08-30 08:25:00|1712.4|1712|1712.4|1712.2|1713|1712.6|1712.2|1712|14653
1630312200000|2021-08-30 08:30:00|1712.6|1712.4|1711.4|1711.2|1712.8|1712.4|1711.2|1711|26440
1630312500000|2021-08-30 08:35:00|1711.2|1711|1710.8|1710.6|1711.2|1711.2|1710.6|1710.2|12514
1630312800000|2021-08-30 08:40:00|1711|1710.8|1708.2|1707.8|1711|1710.8|1707.2|1707|111272
1630313100000|2021-08-30 08:45:00|1708|1708|1708.8|1708.6|1709.4|1709|1707.6|1707.2|22109
1630313400000|2021-08-30 08:50:00|1708.6|1708.4|1708|1707.6|1708.8|1708.6|1707.8|1707.6|26562
1630313700000|2021-08-30 08:55:00|1707.8|1707.4|1709.2|1708.8|1709.2|1708.8|1707.6|1707.4|8248
1630314000000|2021-08-30 09:00:00|1709|1708.6|1707.6|1707.4|1709|1708.6|1707.6|1707.4|17348
1630314300000|2021-08-30 09:05:00|1707.8|1707.6|1709|1708.8|1709.8|1709.6|1707.6|1707.4|44691
1630314600000|2021-08-30 09:10:00|1709.2|1709|1710|1709.6|1710|1709.8|1708.6|1708.4|14333
1630314900000|2021-08-30 09:15:00|1709.8|1709.4|1709.2|1709|1710|1709.8|1709.2|1708.8|23566
1630315200000|2021-08-30 09:20:00|1709|1708.8|1708.2|1708|1709|1708.8|1707.8|1707.6|23244
1630315500000|2021-08-30 09:25:00|1708|1707.8|1707.8|1707.6|1708.4|1708.2|1707.6|1707.4|11962
1630315800000|2021-08-30 09:30:00|1707.6|1707.4|1707|1706.8|1708|1707.8|1707|1706.8|21059
1630316100000|2021-08-30 09:35:00|1707.2|1707|1706.8|1706.6|1707.4|1707.2|1706.2|1706|19219
1630316400000|2021-08-30 09:40:00|1707|1706.8|1706.4|1706.2|1707.2|1707|1706|1705.6|58932
1630316700000|2021-08-30 09:45:00|1706.2|1706|1708.4|1708.2|1708.4|1708.2|1706.2|1706|18424
1630317000000|2021-08-30 09:50:00|1708.6|1708.4|1707.6|1707.4|1708.8|1708.4|1707.4|1707.2|13416
1630317300000|2021-08-30 09:55:00|1707.8|1707.6|1709|1708.8|1709|1708.8|1707.8|1707.4|18402
1630317600000|2021-08-30 10:00:00|1708.8|1708.6|1707.4|1707.2|1708.8|1708.6|1707|1706.8|29346
1630317900000|2021-08-30 10:05:00|1707.6|1707.4|1707.6|1707.4|1708|1707.8|1707.4|1707.2|7295
1630318200000|2021-08-30 10:10:00|1707.8|1707.6|1707|1706.6|1708.2|1708|1706.6|1706.4|22315
1630318500000|2021-08-30 10:15:00|1706.8|1706.4|1707.6|1707.4|1707.8|1707.4|1706.2|1706|21618
1630318800000|2021-08-30 10:20:00|1707.8|1707.2|1707.6|1707.4|1708.2|1707.8|1707.4|1707.2|19442
1630319100000|2021-08-30 10:25:00|1707.8|1707.2|1707.4|1707.2|1707.8|1707.6|1707.4|1707|8753
1630319400000|2021-08-30 10:30:00|1707.2|1707|1707.6|1707.2|1707.8|1707.4|1706.8|1706.6|8832
1630319700000|2021-08-30 10:35:00|1707.4|1707.4|1707|1706.6|1707.6|1707.4|1706.8|1706.6|8696
1630320000000|2021-08-30 10:40:00|1706.8|1706.4|1707.6|1707.4|1707.6|1707.4|1706.6|1706.4|13844
1630320300000|2021-08-30 10:45:00|1707.8|1707.6|1708.6|1708.4|1708.6|1708.4|1707.6|1707.4|25448
1630320600000|2021-08-30 10:50:00|1708.4|1708.2|1708.8|1708.4|1709.4|1709|1708.4|1708.2|6937
1630320900000|2021-08-30 10:55:00|1708.6|1708.6|1708.8|1708.6|1709|1708.8|1708.6|1708.2|14555
1630321200000|2021-08-30 11:00:00|1708.6|1708.4|1707.4|1707.2|1708.6|1708.4|1707.4|1707.2|10605
1630321500000|2021-08-30 11:05:00|1707.6|1707.4|1708.8|1708.6|1709|1708.8|1707.6|1707.4|17877
1630321800000|2021-08-30 11:10:00|1708.6|1708.4|1708.2|1708|1708.8|1708.4|1708.2|1707.8|5201
1630322100000|2021-08-30 11:15:00|1708.4|1708.2|1709|1708.6|1709.4|1709.2|1708.2|1708|21969
1630322400000|2021-08-30 11:20:00|1708.8|1708.8|1707.6|1707.2|1709|1708.8|1707.4|1707.2|23008
1630322700000|2021-08-30 11:25:00|1707.4|1707.4|1708.4|1708.2|1708.4|1708.2|1707.4|1707.2|14832
1630323000000|2021-08-30 11:30:00|1708.6|1708|1708.4|1708.2|1708.8|1708.6|1708.4|1708|11324
1630323300000|2021-08-30 11:35:00|1708.2|1708|1707.6|1707.4|1708.4|1708|1707.6|1707.4|42957
1630323600000|2021-08-30 11:40:00|1707.8|1707.6|1707.6|1707.4|1708|1707.8|1707.4|1707.2|15835
1630323900000|2021-08-30 11:45:00|1707.8|1707.2|1707.2|1707|1707.8|1707.4|1707|1706.8|6914
1630324200000|2021-08-30 11:50:00|1707|1706.8|1708|1707.8|1708|1707.8|1707|1706.8|7802
1630324500000|2021-08-30 11:55:00|1707.8|1707.6|1707.6|1707.4|1707.8|1707.6|1707.2|1707|11797
1630324800000|2021-08-30 12:00:00|1707.8|1707.6|1708|1707.8|1708.2|1708|1707.6|1707.2|31077
1630325100000|2021-08-30 12:05:00|1707.8|1707.6|1707.8|1707.4|1708.2|1707.8|1707.4|1707.2|17817
1630325400000|2021-08-30 12:10:00|1707.6|1707.6|1704.4|1704|1707.6|1707.6|1704.4|1704|47005
1630325700000|2021-08-30 12:15:00|1704.6|1704.2|1703.2|1703|1704.6|1704.4|1702.6|1702.4|47209
1630326000000|2021-08-30 12:20:00|1703|1702.8|1702.8|1702.6|1703.2|1703|1702.6|1702.4|13614
1630326300000|2021-08-30 12:25:00|1703|1702.8|1704|1703.8|1704|1703.8|1702.4|1702.2|30018
1630326600000|2021-08-30 12:30:00|1704.2|1703.6|1704.4|1704.2|1704.4|1704.2|1703.4|1703.2|10450
1630326900000|2021-08-30 12:35:00|1704.2|1704|1703.6|1703.4|1704.2|1704|1703.6|1703.2|8165
1630327200000|2021-08-30 12:40:00|1703.8|1703.6|1704.4|1704.2|1704.6|1704.4|1703.6|1703.4|4800
1630327500000|2021-08-30 12:45:00|1704.2|1704|1704.8|1704.6|1705.2|1705|1704|1703.8|11807
1630327800000|2021-08-30 12:50:00|1704.6|1704.4|1703.6|1703.4|1705.2|1705|1703.6|1703.2|12324
1630328100000|2021-08-30 12:55:00|1703.8|1703.6|1705.6|1705.4|1706.4|1706.2|1703.8|1703.4|26124
1630328400000|2021-08-30 13:00:00|1705.8|1705.6|1706.8|1706.6|1706.8|1706.6|1705.6|1705.4|16579
1630328700000|2021-08-30 13:05:00|1707|1706.8|1706.4|1706|1707.2|1706.8|1706|1705.6|10269
1630329000000|2021-08-30 13:10:00|1706.2|1706.2|1706.6|1706.2|1707|1706.8|1706|1705.8|13122
1630329300000|2021-08-30 13:15:00|1706.8|1706.4|1706.4|1706|1707|1706.8|1706|1705.8|10127
1630329600000|2021-08-30 13:20:00|1706.2|1705.8|1706.2|1706|1706.4|1706|1705.6|1705.4|17100
1630329900000|2021-08-30 13:25:00|1706|1705.8|1704.6|1704.4|1706.4|1706|1704.2|1704|56051
1630330200000|2021-08-30 13:30:00|1704.8|1704.6|1702.6|1702.2|1707.6|1707.4|1701.4|1701.2|233996
1630330500000|2021-08-30 13:35:00|1702.4|1702|1699.2|1699|1702.6|1702.2|1699.2|1699|131627
1630330800000|2021-08-30 13:40:00|1699.4|1699.2|1700.6|1700.2|1702.2|1701.8|1697.6|1697.4|126710
1630331100000|2021-08-30 13:45:00|1700.8|1700|1698.6|1698|1701.8|1701.4|1698|1697.6|46276
1630331400000|2021-08-30 13:50:00|1698.8|1698.2|1702|1701.6|1702.2|1702|1697.4|1697|48844
1630331700000|2021-08-30 13:55:00|1701.8|1701.8|1703|1702.6|1704.4|1704.2|1701.2|1700.8|52544
1630332000000|2021-08-30 14:00:00|1702.8|1702.4|1697|1696.8|1703.8|1703.2|1696.8|1696.4|69002
1630332300000|2021-08-30 14:05:00|1697.2|1697|1696|1695.6|1698.8|1698.4|1695.2|1695|132146
1630332600000|2021-08-30 14:10:00|1696.2|1695.8|1697.2|1696.6|1698.6|1698.2|1695.4|1695.2|107244
1630332900000|2021-08-30 14:15:00|1697|1696.8|1699.2|1699|1700|1699.6|1697|1696.6|49578
1630333200000|2021-08-30 14:20:00|1699.4|1698.8|1699.8|1699.4|1700|1699.8|1697.8|1697.4|166458
1630333500000|2021-08-30 14:25:00|1700|1699.6|1699.8|1699.2|1700.4|1700.2|1698.4|1698.2|38710
1630333800000|2021-08-30 14:30:00|1699.6|1699.4|1698.4|1698|1700.8|1700.4|1697.4|1697|39998
1630334100000|2021-08-30 14:35:00|1698.6|1698.2|1699.2|1698.8|1700.6|1700.2|1698.2|1697.8|31219
1630334400000|2021-08-30 14:40:00|1699|1698.6|1701.8|1701.6|1701.8|1701.6|1699|1698.6|27953
1630334700000|2021-08-30 14:45:00|1702|1701.4|1700.8|1700.4|1702|1701.6|1700.2|1700|72468
1630335000000|2021-08-30 14:50:00|1701|1700.6|1702|1701.8|1702.2|1702|1700.6|1700.4|55798
1630335300000|2021-08-30 14:55:00|1702.2|1701.6|1703|1702.8|1703.6|1703.4|1702.2|1701.6|65825
1630335600000|2021-08-30 15:00:00|1702.8|1702.6|1701|1700.8|1704.4|1704.2|1700.8|1700.6|55701
1630335900000|2021-08-30 15:05:00|1700.8|1700.6|1700|1699.6|1701|1700.8|1699|1698.8|27079
1630336200000|2021-08-30 15:10:00|1700.2|1699.8|1702.2|1702|1703|1702.6|1700|1699.6|75421
1630336500000|2021-08-30 15:15:00|1702.4|1702.2|1702.4|1702|1703|1702.6|1702|1701.6|47888
1630336800000|2021-08-30 15:20:00|1702.2|1702.2|1701.4|1701.2|1703|1702.8|1701.4|1701|52684
1630337100000|2021-08-30 15:25:00|1701.6|1701.4|1703.2|1702.6|1704.2|1703.8|1701.6|1701.4|112252
1630393200000|2021-08-31 07:00:00|1698.4|1696.2|1704|1703.4|1704.4|1703.4|1697.6|1696.2|244073
1630393500000|2021-08-31 07:05:00|1703.8|1703.2|1705|1704|1705|1704.6|1702|1701.2|34002
1630393800000|2021-08-31 07:10:00|1704.8|1704.2|1700.4|1700|1706|1705.2|1700|1699.2|34308
1630394100000|2021-08-31 07:15:00|1700.6|1700.2|1696.4|1696|1701.4|1700.8|1696|1695.2|111910
1630394400000|2021-08-31 07:20:00|1696.6|1696.2|1692.8|1692.2|1696.8|1696.2|1692.2|1691.6|140517
1630394700000|2021-08-31 07:25:00|1693|1692.4|1693.4|1692.8|1694|1693.6|1691.8|1691.6|74700
1630395000000|2021-08-31 07:30:00|1693.6|1693|1693.6|1693.2|1694.6|1694.2|1690.4|1690|63195
1630395300000|2021-08-31 07:35:00|1693.8|1693.4|1691.6|1691|1695.6|1694.8|1691.4|1691|32796
1630395600000|2021-08-31 07:40:00|1691.4|1691.2|1690|1689.6|1693.2|1692.6|1689.8|1689.4|63997
1630395900000|2021-08-31 07:45:00|1690.2|1689.8|1689.4|1689|1691.8|1691.4|1689.2|1689|38086
1630396200000|2021-08-31 07:50:00|1689.2|1688.8|1686.6|1686.2|1689.6|1689.4|1686.6|1686|144935
1630396500000|2021-08-31 07:55:00|1686.8|1686.4|1686|1685.6|1687.4|1687|1685.2|1685|78730
1630396800000|2021-08-31 08:00:00|1685.8|1685.4|1685.6|1685|1687.8|1687.6|1683.8|1683.4|85986
1630397100000|2021-08-31 08:05:00|1685.4|1685.2|1687|1686.6|1688|1687.6|1685.2|1685.2|28100
1630397400000|2021-08-31 08:10:00|1686.8|1686.4|1689|1688.6|1689.2|1689|1686.4|1686|25893
1630397700000|2021-08-31 08:15:00|1688.8|1688.4|1686.6|1686.2|1688.8|1688.6|1686.4|1686.2|33245
1630398000000|2021-08-31 08:20:00|1686.4|1686|1687.8|1687.2|1688.2|1687.8|1685.6|1685.2|35491
1630398300000|2021-08-31 08:25:00|1687.6|1687|1687.2|1687|1688.2|1687.8|1686.8|1686.6|16816
1630398600000|2021-08-31 08:30:00|1687|1686.8|1688|1687.6|1689.4|1689|1686.8|1686.4|33531
1630398900000|2021-08-31 08:35:00|1687.8|1687.4|1688.4|1687.8|1688.4|1688|1686.6|1686.4|32222
1630399200000|2021-08-31 08:40:00|1688.2|1688|1688.6|1688.2|1689.8|1689.6|1687.4|1687.2|59263
1630399500000|2021-08-31 08:45:00|1688.8|1688.4|1690.6|1690.4|1690.6|1690.4|1688.2|1687.8|46292
1630399800000|2021-08-31 08:50:00|1690.4|1690.2|1691.2|1690.8|1692|1691.8|1689.8|1689.2|22416
1630400100000|2021-08-31 08:55:00|1691|1690.6|1692.4|1692|1693|1692.8|1690.8|1690.4|26085
1630400400000|2021-08-31 09:00:00|1692.6|1691.8|1693|1692.6|1693|1692.8|1691.2|1690.8|14069
1630400700000|2021-08-31 09:05:00|1693.2|1692.8|1694.6|1694|1695|1694.8|1692.8|1692.6|45264
1630401000000|2021-08-31 09:10:00|1694.4|1694.2|1697.4|1697|1698.4|1698|1694.4|1694|44828
1630401300000|2021-08-31 09:15:00|1697.2|1697.2|1695.2|1694.6|1697.2|1697.2|1695|1694.6|22774
1630401600000|2021-08-31 09:20:00|1695|1694.8|1694.6|1694.4|1696.6|1696.2|1693.8|1693.4|20859
1630401900000|2021-08-31 09:25:00|1694.8|1694.6|1693|1692.8|1695.2|1694.8|1692.6|1692.2|37184
1630402200000|2021-08-31 09:30:00|1692.8|1692.6|1693.2|1692.8|1693.8|1693.4|1692.2|1692|30160
1630402500000|2021-08-31 09:35:00|1693.6|1693|1692.8|1692.4|1694|1693.8|1691.8|1691.4|18359
1630402800000|2021-08-31 09:40:00|1693|1692.6|1691.4|1691|1694|1693.6|1691.4|1691|7936
1630403100000|2021-08-31 09:45:00|1691.6|1691.2|1691.2|1690.8|1692.2|1692|1690|1689.6|25111
1630403400000|2021-08-31 09:50:00|1691.4|1691|1691.6|1691.4|1693|1692.6|1691.2|1690.8|17429
1630403700000|2021-08-31 09:55:00|1691.4|1691.2|1689|1688.6|1691.6|1691.2|1689|1688.6|32709
1630404000000|2021-08-31 10:00:00|1689.2|1688.8|1690.4|1690.2|1690.8|1690.4|1689|1688.8|20466
1630404300000|2021-08-31 10:05:00|1690.8|1690.4|1690.4|1689.8|1691.6|1691.4|1689|1688.6|24438
1630404600000|2021-08-31 10:10:00|1690.2|1689.6|1689.2|1688.8|1690.2|1689.6|1688.8|1688.4|28818
1630404900000|2021-08-31 10:15:00|1689.4|1688.6|1689.4|1689|1689.4|1689.2|1687.4|1687.2|18924
1630405200000|2021-08-31 10:20:00|1689.2|1688.8|1688|1687.6|1689.2|1689|1688|1687.6|18614
1630405500000|2021-08-31 10:25:00|1688.2|1688|1686.8|1686.6|1688.2|1688|1686.2|1686|15048
1630405800000|2021-08-31 10:30:00|1686.6|1686.4|1685.8|1685.6|1687.4|1687|1685.4|1685|58579
1630406100000|2021-08-31 10:35:00|1685.6|1685.4|1685.6|1685.2|1685.8|1685.6|1683.6|1683.4|104044
1630406400000|2021-08-31 10:40:00|1685.4|1685.4|1685.4|1685.2|1687|1686.6|1685|1684.4|20946
1630406700000|2021-08-31 10:45:00|1685.2|1685|1685.6|1685.2|1687.4|1687|1682.8|1682.4|65010
1630407000000|2021-08-31 10:50:00|1685.8|1685.4|1686.8|1686.4|1687.2|1686.6|1683.2|1683|52970
1630407300000|2021-08-31 10:55:00|1686.6|1686.2|1686.2|1686|1687.2|1686.8|1684.4|1684|20238
1630407600000|2021-08-31 11:00:00|1686|1685.8|1686.6|1686.4|1686.8|1686.6|1684.8|1684.4|32573
1630407900000|2021-08-31 11:05:00|1686.4|1686.2|1686.4|1685.8|1686.6|1686.2|1684.8|1684.4|13914
1630408200000|2021-08-31 11:10:00|1686.2|1686|1686.8|1686.4|1687.8|1687.2|1686|1685.6|15050
1630408500000|2021-08-31 11:15:00|1686.6|1686.2|1684.6|1684.2|1686.8|1686.4|1684.2|1683.8|50787
1630408800000|2021-08-31 11:20:00|1684.4|1684|1685|1684.6|1686.6|1686.2|1684.2|1684|17604
1630409100000|2021-08-31 11:25:00|1684.8|1684.4|1684.2|1683.6|1684.8|1684.6|1682.8|1682.6|107521
1630409400000|2021-08-31 11:30:00|1684|1683.8|1683|1682.6|1684|1683.8|1682.2|1682|57249
1630409700000|2021-08-31 11:35:00|1683.2|1683|1683|1682.6|1684.6|1684.2|1682.2|1682|28584
1630410000000|2021-08-31 11:40:00|1683.2|1682.8|1683.6|1683.2|1684|1683.6|1682.2|1682|19493
1630410300000|2021-08-31 11:45:00|1683.4|1683|1683|1682.6|1683.6|1683.4|1682.4|1682.2|121319
1630410600000|2021-08-31 11:50:00|1682.8|1682.8|1682.6|1682.4|1683|1682.8|1682.2|1682|16780
1630410900000|2021-08-31 11:55:00|1682.4|1682.2|1682.4|1682.2|1683.4|1683|1682.4|1682|16694
1630411200000|2021-08-31 12:00:00|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1680.2|1680|69225
1630411500000|2021-08-31 12:05:00|1682.2|1682|1681.6|1681.4|1682.2|1682|1681.2|1681|21307
1630411800000|2021-08-31 12:10:00|1681.4|1681.2|1681|1680.8|1682.4|1682|1681|1680.8|28846
1630412100000|2021-08-31 12:15:00|1681.2|1681|1681.8|1681.4|1682|1681.8|1680.6|1680.4|29553
1630412400000|2021-08-31 12:20:00|1681.6|1681.6|1678.8|1678.6|1681.8|1681.6|1678.8|1678.6|130384
1630412700000|2021-08-31 12:25:00|1678.6|1678.4|1678|1677.6|1679.8|1679.6|1677.4|1677.2|84592
1630413000000|2021-08-31 12:30:00|1678.2|1677.8|1681.2|1680.8|1681.2|1681|1678.2|1677.8|50878
1630413300000|2021-08-31 12:35:00|1681|1680.6|1680.4|1680.2|1681.6|1681.2|1679.2|1679|53980
1630413600000|2021-08-31 12:40:00|1680.2|1680|1682.2|1682|1682.4|1682|1680|1679.8|62416
1630413900000|2021-08-31 12:45:00|1682|1681.8|1681|1680.6|1682|1681.8|1680.4|1680|28004
1630414200000|2021-08-31 12:50:00|1681.2|1680.8|1681.8|1681.4|1682.4|1682.2|1679.8|1679.6|38479
1630414500000|2021-08-31 12:55:00|1682|1681.6|1683|1682.8|1683.8|1683.4|1681.6|1681.4|39312
1630414800000|2021-08-31 13:00:00|1683.2|1683|1685.6|1685.4|1686|1685.8|1682|1681.6|50132
1630415100000|2021-08-31 13:05:00|1685.4|1685.2|1683|1682.8|1685.4|1685.4|1683|1682.8|41673
1630415400000|2021-08-31 13:10:00|1682.8|1682.6|1683|1682.8|1684|1683.6|1682.8|1682.4|21480
1630415700000|2021-08-31 13:15:00|1683.2|1682.6|1684.6|1684.2|1684.6|1684.2|1682.6|1682.4|42709
1630416000000|2021-08-31 13:20:00|1684.8|1684.4|1686.2|1686|1687|1686.8|1684.2|1684|37037
1630416300000|2021-08-31 13:25:00|1686.4|1686.2|1686.6|1686.4|1688|1687.8|1685.6|1685.4|110229
1630416600000|2021-08-31 13:30:00|1686.4|1686.2|1691|1690.4|1693|1692.8|1684.4|1683.8|328063
1630416900000|2021-08-31 13:35:00|1690.8|1690.2|1691|1690.4|1693.4|1693|1689|1688.6|89310
1630417200000|2021-08-31 13:40:00|1690.8|1690.6|1687|1686.6|1692.6|1692.2|1687|1686.4|77761
1630417500000|2021-08-31 13:45:00|1686.8|1686.8|1684.8|1684.2|1687.6|1687|1683.4|1683|100814
1630417800000|2021-08-31 13:50:00|1685|1684.6|1683.2|1682.8|1685.4|1685.2|1682.4|1682.2|105522
1630418100000|2021-08-31 13:55:00|1683|1682.6|1685.8|1685.4|1687.2|1686.8|1681.4|1681|149024
1630418400000|2021-08-31 14:00:00|1685.6|1685.2|1687.6|1687.2|1688.6|1688.2|1685|1684.4|78634
1630418700000|2021-08-31 14:05:00|1687.4|1686.8|1685.6|1685.2|1687.6|1687.2|1682.8|1682.4|51432
1630419000000|2021-08-31 14:10:00|1685.8|1685.4|1687.6|1687|1687.8|1687.4|1683.8|1683.4|39038
1630419300000|2021-08-31 14:15:00|1687.8|1687.2|1690.6|1690.4|1691.8|1691.4|1687.4|1687.2|125389
1630419600000|2021-08-31 14:20:00|1690.8|1690.6|1687.4|1687.2|1691.6|1691.2|1687.2|1687|75938
1630419900000|2021-08-31 14:25:00|1687.2|1686.8|1688.8|1688.4|1689.4|1688.8|1684.8|1684.6|48419
1630420200000|2021-08-31 14:30:00|1688.6|1688.2|1689.4|1689.2|1689.6|1689.2|1687.2|1686.8|51389
1630420500000|2021-08-31 14:35:00|1689.2|1689|1688.8|1688.4|1690.4|1690.2|1686.4|1686|61803
1630420800000|2021-08-31 14:40:00|1689|1688.6|1689.6|1689.2|1690.8|1690.4|1688.2|1687.6|38653
1630421100000|2021-08-31 14:45:00|1689.8|1689.4|1691.2|1690.8|1691.2|1691|1688.8|1688.4|97273
1630421400000|2021-08-31 14:50:00|1691.4|1691|1689|1688.6|1692.6|1692.2|1688.6|1688.2|69946
1630421700000|2021-08-31 14:55:00|1688.8|1688.8|1688.2|1687.8|1689.2|1689|1687.6|1687|83033
1630422000000|2021-08-31 15:00:00|1688|1688|1689|1688.8|1690.8|1690.4|1687.6|1687.4|92894
1630422300000|2021-08-31 15:05:00|1688.8|1688.6|1686.4|1686|1689.8|1689.4|1686|1685.6|146576
1630422600000|2021-08-31 15:10:00|1686.2|1685.8|1685.6|1685.2|1686.6|1686.2|1684.8|1684.4|79513
1630422900000|2021-08-31 15:15:00|1685.4|1685.4|1686|1685.6|1686.4|1686.2|1684.8|1684.6|116014
1630423200000|2021-08-31 15:20:00|1686.2|1685.8|1684.4|1684|1686.6|1686.4|1683.8|1683.6|203048
1630423500000|2021-08-31 15:25:00|1684.2|1684.2|1681.4|1681|1684.8|1684.6|1681.2|1681|155711
1630479600000|2021-09-01 07:00:00|1695.4|1695|1696.4|1695.8|1697.8|1696.8|1692|1691|188818
1630479900000|2021-09-01 07:05:00|1696.6|1696|1697.4|1697|1699.8|1699.4|1696|1695|91503
1630480200000|2021-09-01 07:10:00|1697.6|1697.2|1701|1700.8|1701.6|1701|1697.2|1696.6|137408
1630480500000|2021-09-01 07:15:00|1701.4|1701|1699.8|1698.8|1702|1701.4|1698.4|1697.8|82705
1630480800000|2021-09-01 07:20:00|1700|1699|1697.4|1697|1701|1700.4|1697.4|1697|96834
1630481100000|2021-09-01 07:25:00|1697.6|1697.2|1699.4|1698.8|1699.8|1699.4|1697|1696.6|79764
1630481400000|2021-09-01 07:30:00|1699.8|1699|1698.8|1698.2|1701|1700.6|1698.4|1698|65371
1630481700000|2021-09-01 07:35:00|1699|1698.4|1699.2|1699|1701.4|1701|1698.4|1698|132192
1630482000000|2021-09-01 07:40:00|1699.4|1699.2|1701|1700.8|1701.4|1701.2|1698.4|1698|47910
1630482300000|2021-09-01 07:45:00|1701.2|1701|1700|1699.6|1701.6|1701|1699.2|1698.8|22570
1630482600000|2021-09-01 07:50:00|1700.2|1699.4|1698.8|1698.4|1701.4|1701.2|1698.6|1698|44459
1630482900000|2021-09-01 07:55:00|1698.6|1698.2|1699.6|1699.2|1700.6|1700|1698.6|1698.2|17808
1630483200000|2021-09-01 08:00:00|1699.8|1699.4|1701.4|1701|1701.6|1701.4|1699.8|1699.4|69669
1630483500000|2021-09-01 08:05:00|1701.6|1701.2|1704.2|1704|1704.4|1704|1701.4|1701|254627
1630483800000|2021-09-01 08:10:00|1704|1703.8|1707|1706.8|1707.6|1707.2|1703.8|1703.4|166505
1630484100000|2021-09-01 08:15:00|1707.2|1706.6|1704.6|1704.2|1707.8|1707.4|1704.6|1704|82530
1630484400000|2021-09-01 08:20:00|1705|1704.4|1702.6|1702.2|1705.6|1705.2|1702.6|1702.2|41488
1630484700000|2021-09-01 08:25:00|1702.4|1702|1703|1702.4|1703.2|1702.8|1700.4|1700.2|54749
1630485000000|2021-09-01 08:30:00|1702.8|1702.2|1700.8|1700.4|1702.8|1702.2|1699.2|1699|46071
1630485300000|2021-09-01 08:35:00|1701|1700.6|1701.8|1701.4|1703.2|1702.8|1701|1700.6|19667
1630485600000|2021-09-01 08:40:00|1702|1701.6|1704|1703.8|1705|1704.8|1702|1701.6|61087
1630485900000|2021-09-01 08:45:00|1703.8|1703.6|1703.8|1703.6|1704.4|1704.2|1703.4|1703|30497
1630486200000|2021-09-01 08:50:00|1703.6|1703.4|1703.2|1702.6|1704|1703.8|1702.8|1702.6|14164
1630486500000|2021-09-01 08:55:00|1703.4|1702.8|1703.8|1703.6|1704|1703.8|1703|1702.6|14426
1630486800000|2021-09-01 09:00:00|1703.6|1703.4|1703|1702.4|1704|1703.6|1702.2|1702|47443
1630487100000|2021-09-01 09:05:00|1703.2|1702.6|1703|1702.8|1704|1703.8|1703|1702.6|28084
1630487400000|2021-09-01 09:10:00|1703.2|1703|1703.8|1703.6|1704|1703.6|1702.4|1702|24433
1630487700000|2021-09-01 09:15:00|1703.6|1703.4|1704.8|1704.4|1705|1704.8|1703|1702.6|21390
1630488000000|2021-09-01 09:20:00|1705|1704.6|1704.8|1704.6|1705|1704.8|1703.6|1703.2|41495
1630488300000|2021-09-01 09:25:00|1704.6|1704.4|1703.2|1702.8|1704.6|1704.6|1702.8|1702.4|43023
1630488600000|2021-09-01 09:30:00|1703|1702.6|1703.8|1703.4|1704|1703.8|1702.4|1702|43229
1630488900000|2021-09-01 09:35:00|1703.6|1703.6|1703.4|1703.2|1704|1703.8|1703|1702.8|34332
1630489200000|2021-09-01 09:40:00|1703.2|1703|1702.4|1702.2|1703.8|1703.4|1702.4|1702.2|35845
1630489500000|2021-09-01 09:45:00|1702.6|1702.4|1701.2|1700.8|1702.8|1702.6|1700.4|1700|75889
1630489800000|2021-09-01 09:50:00|1701.6|1701|1702.8|1702.4|1702.8|1702.4|1700.8|1700.4|36859
1630490100000|2021-09-01 09:55:00|1702.6|1702.6|1702.6|1702.4|1703.2|1703|1701.8|1701.4|60046
1630490400000|2021-09-01 10:00:00|1702.4|1702.2|1702.2|1701.8|1702.6|1702.4|1701.6|1701.2|41380
1630490700000|2021-09-01 10:05:00|1702.6|1702|1702.8|1702.6|1703|1702.8|1702.4|1701.8|38366
1630491000000|2021-09-01 10:10:00|1703|1702.8|1702.4|1702.2|1703.2|1703|1702|1701.8|37100
1630491300000|2021-09-01 10:15:00|1702.2|1702|1701.2|1700.8|1703|1702.6|1701|1700.6|57014
1630491600000|2021-09-01 10:20:00|1701.4|1701|1700.2|1699.6|1701.4|1701.2|1699.4|1699.2|57677
1630491900000|2021-09-01 10:25:00|1700|1699.4|1699|1698.8|1700|1699.6|1697.2|1697|66959
1630492200000|2021-09-01 10:30:00|1698.8|1698.6|1699.6|1699.2|1700|1699.6|1697.6|1697.2|46592
1630492500000|2021-09-01 10:35:00|1699.4|1699.4|1699.4|1699|1699.8|1699.4|1698.4|1698.2|28699
1630492800000|2021-09-01 10:40:00|1699.2|1699.2|1700.6|1700.4|1700.6|1700.4|1699|1698.6|33381
1630493100000|2021-09-01 10:45:00|1700.4|1700.2|1701|1700.8|1701.6|1701.4|1700.2|1700|37560
1630493400000|2021-09-01 10:50:00|1701.2|1701|1702.6|1702.4|1702.8|1702.6|1701|1700.8|32521
1630493700000|2021-09-01 10:55:00|1702.8|1702.6|1703.4|1703.2|1703.8|1703.6|1702.8|1702.4|34711
1630494000000|2021-09-01 11:00:00|1703.6|1703|1703|1702.8|1704.2|1704|1702.8|1702.4|26954
1630494300000|2021-09-01 11:05:00|1702.8|1702.6|1702.8|1702.6|1703.2|1703|1702.2|1701.8|36139
1630494600000|2021-09-01 11:10:00|1703|1702.8|1704.4|1704|1704.4|1704.2|1702.8|1702.4|19157
1630494900000|2021-09-01 11:15:00|1704.2|1703.8|1704.2|1703.8|1704.4|1704.2|1703.8|1703.6|16593
1630495200000|2021-09-01 11:20:00|1704|1703.6|1704.6|1704.2|1704.6|1704.4|1703.2|1702.8|20777
1630495500000|2021-09-01 11:25:00|1704.4|1704.4|1705|1704.8|1705.8|1705.6|1704.4|1704.2|93344
1630495800000|2021-09-01 11:30:00|1704.8|1704.6|1704.8|1704.4|1705.2|1705|1704.4|1704|18490
1630496100000|2021-09-01 11:35:00|1704.4|1704.2|1704.4|1704.2|1705.4|1705|1704.4|1704|35868
1630496400000|2021-09-01 11:40:00|1704.2|1704|1703.8|1703.4|1704.6|1704.4|1702.6|1702.2|38975
1630496700000|2021-09-01 11:45:00|1703.6|1703.2|1702.6|1702.4|1703.6|1703.2|1702.6|1702.2|19245
1630497000000|2021-09-01 11:50:00|1702.8|1702.6|1702|1701.8|1702.8|1702.6|1700.8|1700.6|9609
1630497300000|2021-09-01 11:55:00|1701.8|1701.6|1701.2|1701|1702|1701.8|1700.4|1700.2|11807
1630497600000|2021-09-01 12:00:00|1701.4|1701.2|1701.2|1700.8|1702.2|1702|1700.6|1700.4|21776
1630497900000|2021-09-01 12:05:00|1701.4|1701|1700.4|1700|1702|1701.8|1700.2|1700|14711
1630498200000|2021-09-01 12:10:00|1700.2|1700.2|1700.4|1700|1700.6|1700.2|1699.4|1699|29386
1630498500000|2021-09-01 12:15:00|1700.2|1699.8|1696.8|1696.4|1700.2|1700|1696.4|1696.2|59364
1630498800000|2021-09-01 12:20:00|1697|1696.6|1698.4|1698|1699|1698.6|1697|1696.6|12101
1630499100000|2021-09-01 12:25:00|1698.2|1697.8|1697|1696.6|1698.4|1698|1696.8|1696.6|33111
1630499400000|2021-09-01 12:30:00|1697.2|1696.8|1696.4|1696.2|1697.4|1697.2|1696.2|1696|13603
1630499700000|2021-09-01 12:35:00|1696.6|1696.4|1696.2|1696|1697.2|1697|1696|1695.6|32134
1630500000000|2021-09-01 12:40:00|1696|1695.8|1695.6|1695.4|1696.8|1696.6|1694.8|1694.4|115063
1630500300000|2021-09-01 12:45:00|1695.8|1695.6|1694.4|1694.2|1695.8|1695.6|1693.4|1693.2|40480
1630500600000|2021-09-01 12:50:00|1694.2|1694|1693.8|1693.4|1695|1694.6|1693.2|1693|36953
1630500900000|2021-09-01 12:55:00|1693.6|1693.6|1693.8|1693.6|1695|1694.8|1692.8|1692.6|53657
1630501200000|2021-09-01 13:00:00|1694|1693.8|1691.4|1691|1694.8|1694.6|1689.6|1689.4|100316
1630501500000|2021-09-01 13:05:00|1691.2|1690.8|1690.4|1690.2|1693.4|1693.2|1689.8|1689.4|85272
1630501800000|2021-09-01 13:10:00|1690.2|1690|1688.6|1688.2|1690.4|1690.2|1687.8|1687.6|63707
1630502100000|2021-09-01 13:15:00|1688.4|1688|1687.4|1687|1688.4|1688.2|1685.8|1685.6|71023
1630502400000|2021-09-01 13:20:00|1687.2|1687.2|1685.6|1685.2|1687.4|1687.2|1682.8|1682.4|116235
1630502700000|2021-09-01 13:25:00|1685.4|1685|1687|1686.8|1687.8|1687.6|1685|1684.6|106341
1630503000000|2021-09-01 13:30:00|1686.8|1686.6|1685|1684.8|1687|1686.6|1681.4|1681|186377
1630503300000|2021-09-01 13:35:00|1684.8|1684.6|1688.4|1688.2|1690|1689.8|1683.6|1683.2|146480
1630503600000|2021-09-01 13:40:00|1688.6|1688|1685.2|1684.8|1688.6|1688.2|1683.2|1682.4|68882
1630503900000|2021-09-01 13:45:00|1685|1684.6|1682|1681.4|1685|1684.8|1679.4|1679|256221
1630504200000|2021-09-01 13:50:00|1682.2|1681.6|1681.8|1681.4|1683.2|1682.6|1679.2|1679|95046
1630504500000|2021-09-01 13:55:00|1681.6|1681.2|1684.6|1684|1684.8|1684|1679.8|1679.6|77172
1630504800000|2021-09-01 14:00:00|1684.4|1683.6|1687.2|1686.6|1688.4|1688.2|1683|1682.6|108826
1630505100000|2021-09-01 14:05:00|1687.4|1686.8|1685.8|1685.4|1688.4|1688|1683.8|1683.4|101483
1630505400000|2021-09-01 14:10:00|1685.6|1685.2|1681.2|1680.8|1685.8|1685.4|1680.4|1680.2|62817
1630505700000|2021-09-01 14:15:00|1681|1680.6|1680|1679.8|1683.6|1683.2|1679.2|1679|88408
1630506000000|2021-09-01 14:20:00|1679.8|1679.6|1681.6|1681|1682|1681.6|1679.2|1679|44560
1630506300000|2021-09-01 14:25:00|1681.4|1681.2|1683.4|1683.2|1683.8|1683.4|1681|1680.8|40077
1630506600000|2021-09-01 14:30:00|1683.6|1683.4|1683.8|1683.4|1687.6|1687|1683|1682.6|84882
1630506900000|2021-09-01 14:35:00|1683.6|1683.2|1679|1678.8|1684.6|1684|1678.2|1678|102407
1630507200000|2021-09-01 14:40:00|1678.8|1678.6|1679|1678.6|1680.4|1680|1677.6|1677.4|70327
1630507500000|2021-09-01 14:45:00|1678.8|1678.4|1677.8|1677.4|1679.4|1679|1677.4|1677.2|45380
1630507800000|2021-09-01 14:50:00|1677.6|1677.2|1676|1675.8|1677.6|1677.2|1675.4|1675|95499
1630508100000|2021-09-01 14:55:00|1676.2|1676|1675.6|1675.2|1676.6|1676.2|1674.6|1674.4|119763
1630508400000|2021-09-01 15:00:00|1675.4|1675|1675.4|1675|1676.6|1676.4|1674.6|1674.4|98605
1630508700000|2021-09-01 15:05:00|1675.6|1675.2|1676.4|1676|1676.8|1676.6|1674.6|1674.4|69686
1630509000000|2021-09-01 15:10:00|1676.2|1675.8|1674.4|1674|1676.8|1676.4|1673.6|1673.4|111050
1630509300000|2021-09-01 15:15:00|1674.2|1674.2|1677.8|1677.6|1677.8|1677.6|1674.2|1673.6|101176
1630509600000|2021-09-01 15:20:00|1677.6|1677.4|1674.6|1674.2|1677.8|1677.6|1674.2|1674|168886
1630509900000|2021-09-01 15:25:00|1674.4|1674|1673.8|1673.4|1675|1674.8|1673.4|1673|149157
1630566000000|2021-09-02 07:00:00|1670.8|1670|1674.4|1673.4|1676.8|1676|1668.4|1668|177660
1630566300000|2021-09-02 07:05:00|1674.6|1673.6|1678.2|1677.8|1679|1678.4|1674|1673|33702
1630566600000|2021-09-02 07:10:00|1678.6|1678|1681.2|1680.8|1683|1682.6|1678.2|1678|89528
1630566900000|2021-09-02 07:15:00|1681.4|1681|1679|1678.8|1681.6|1681.2|1677.8|1677.4|58999
1630567200000|2021-09-02 07:20:00|1679.4|1679.4|1678.2|1677.6|1679.8|1679.4|1677.4|1676.8|44378
1630567500000|2021-09-02 07:25:00|1678.4|1677.8|1677.6|1677|1679.4|1678.8|1675.6|1675.2|47057
1630567800000|2021-09-02 07:30:00|1677.4|1677.2|1677.8|1677|1678|1677.4|1675.4|1675|26019
1630568100000|2021-09-02 07:35:00|1677.6|1676.8|1678.4|1678|1679.6|1679|1676.8|1676.4|50862
1630568400000|2021-09-02 07:40:00|1678.6|1678.2|1676.8|1676.4|1680|1679.4|1676.8|1676.4|43129
1630568700000|2021-09-02 07:45:00|1676.6|1676.6|1676.4|1676|1677.4|1677|1675.6|1675.2|33191
1630569000000|2021-09-02 07:50:00|1676.6|1676.2|1677.8|1677.4|1678.6|1678.4|1676.6|1676|62333
1630569300000|2021-09-02 07:55:00|1678|1677.6|1676.6|1676.2|1678.4|1678|1676.6|1676|46230
1630569600000|2021-09-02 08:00:00|1676.8|1676.4|1677.6|1677.2|1678.2|1677.8|1676.2|1675.6|43510
1630569900000|2021-09-02 08:05:00|1677.4|1677|1675.8|1675.4|1677.8|1677.4|1674.8|1674.4|40872
1630570200000|2021-09-02 08:10:00|1675.6|1675.2|1676.4|1676.2|1677.6|1677.4|1675.6|1675.2|35639
1630570500000|2021-09-02 08:15:00|1676.6|1676.4|1673.6|1673.2|1677.8|1677.2|1673.6|1673|18853
1630570800000|2021-09-02 08:20:00|1673.4|1673|1672|1671.6|1674|1673.8|1671.8|1671.4|48042
1630571100000|2021-09-02 08:25:00|1672.2|1671.8|1673.8|1673.4|1674.4|1674.2|1672.2|1671.8|26611
1630571400000|2021-09-02 08:30:00|1674|1673.6|1674|1673.4|1675.2|1675|1673.8|1673.4|23747
1630571700000|2021-09-02 08:35:00|1673.8|1673.6|1678.2|1677.6|1678.2|1678|1673.6|1673.2|38694
1630572000000|2021-09-02 08:40:00|1678|1677.8|1679.4|1679|1679.4|1679|1677.2|1677|32503
1630572300000|2021-09-02 08:45:00|1679.6|1679.2|1680.6|1680.2|1680.6|1680.4|1678.6|1678.4|55121
1630572600000|2021-09-02 08:50:00|1680.8|1680.4|1680.2|1679.8|1680.8|1680.6|1679.2|1679|23511
1630572900000|2021-09-02 08:55:00|1680|1679.6|1680.2|1680|1680.2|1680|1679.2|1679|29126
1630573200000|2021-09-02 09:00:00|1680.4|1680.2|1678.4|1678|1681|1680.8|1677.2|1677|44384
1630573500000|2021-09-02 09:05:00|1678.2|1677.8|1675.8|1675.6|1678.2|1677.8|1675.8|1675.6|30954
1630573800000|2021-09-02 09:10:00|1676|1675.8|1677.2|1676.8|1678|1677.4|1676|1675.6|19541
1630574100000|2021-09-02 09:15:00|1677.4|1677|1675.2|1674.8|1678|1677.6|1675|1674.6|23219
1630574400000|2021-09-02 09:20:00|1675.4|1675|1676|1675.8|1677|1676.6|1675|1674.6|4591
1630574700000|2021-09-02 09:25:00|1676.2|1675.6|1677.8|1677.6|1678|1677.6|1676|1675.6|14701
1630575000000|2021-09-02 09:30:00|1678|1677.4|1676.6|1676.4|1678.2|1677.8|1676.4|1676.2|26821
1630575300000|2021-09-02 09:35:00|1676.4|1676.2|1676.4|1676|1677|1676.6|1675.4|1675.2|22319
1630575600000|2021-09-02 09:40:00|1676.2|1675.8|1677.2|1677|1678.2|1678|1676.2|1675.8|15424
1630575900000|2021-09-02 09:45:00|1677.4|1677.2|1677.4|1677.2|1677.8|1677.4|1676.8|1676.6|32034
1630576200000|2021-09-02 09:50:00|1677.6|1677|1676.8|1676.6|1678.2|1677.8|1676.2|1676|25664
1630576500000|2021-09-02 09:55:00|1677|1676.4|1676.6|1676.2|1677.2|1677|1676.2|1676|12891
1630576800000|2021-09-02 10:00:00|1676.4|1676.4|1677.2|1677|1677.6|1677.4|1676.2|1676|39372
1630577100000|2021-09-02 10:05:00|1677.4|1677.2|1675|1674.8|1677.6|1677.4|1674.6|1674.4|67983
1630577400000|2021-09-02 10:10:00|1675.2|1675|1674.8|1674.2|1675.6|1675.4|1674.4|1674|34861
1630577700000|2021-09-02 10:15:00|1674.6|1674.4|1673.4|1673|1675|1674.6|1672.6|1672.2|40958
1630578000000|2021-09-02 10:20:00|1673.6|1673.2|1676.4|1676|1677.2|1676.8|1673.6|1673|7634
1630578300000|2021-09-02 10:25:00|1676.6|1676.2|1677.6|1677.2|1678|1677.6|1676.4|1676|8367
1630578600000|2021-09-02 10:30:00|1677.4|1677|1677.6|1677.4|1678|1677.8|1677.2|1677|6875
1630578900000|2021-09-02 10:35:00|1677.4|1677.2|1679.2|1679|1679.4|1679|1677|1676.6|30738
1630579200000|2021-09-02 10:40:00|1679|1678.8|1679.8|1679.4|1680|1679.6|1678.4|1678.2|15460
1630579500000|2021-09-02 10:45:00|1679.6|1679.2|1679.6|1679.4|1680|1679.8|1678.8|1678.6|16046
1630579800000|2021-09-02 10:50:00|1679.8|1679.2|1682.8|1682.4|1682.8|1682.4|1679.8|1679.2|57440
1630580100000|2021-09-02 10:55:00|1682.6|1682.6|1681.4|1681.2|1683|1682.6|1681|1680.6|10005
1630580400000|2021-09-02 11:00:00|1681.6|1681.4|1682.2|1681.8|1682.6|1682.2|1681|1680.8|20221
1630580700000|2021-09-02 11:05:00|1682|1682|1682.2|1681.8|1682.6|1682.4|1681.6|1681.2|13940
1630581000000|2021-09-02 11:10:00|1682.4|1682|1682|1681.8|1683|1682.6|1681.6|1681.2|14295
1630581300000|2021-09-02 11:15:00|1682.2|1682|1682.6|1682.2|1683|1682.6|1682|1681.8|19864
1630581600000|2021-09-02 11:20:00|1682.4|1682.4|1681.6|1681.4|1682.6|1682.4|1681|1680.8|7945
1630581900000|2021-09-02 11:25:00|1681.8|1681.6|1682.4|1681.8|1682.6|1682.2|1681.8|1681.6|12042
1630582200000|2021-09-02 11:30:00|1682.6|1682|1683|1682.6|1683.6|1683.2|1682.4|1682|27879
1630582500000|2021-09-02 11:35:00|1682.8|1682.4|1681.6|1681.2|1683|1682.6|1681.6|1681.2|32858
1630582800000|2021-09-02 11:40:00|1681.8|1681.4|1681.6|1681.2|1681.8|1681.6|1680.4|1680.2|19787
1630583100000|2021-09-02 11:45:00|1681.8|1681.4|1681|1680.8|1682.8|1682.2|1680.8|1680.4|24623
1630583400000|2021-09-02 11:50:00|1681.2|1680.6|1681.4|1681.2|1682.2|1682|1681.2|1680.6|11986
1630583700000|2021-09-02 11:55:00|1681.6|1681.4|1680.6|1680.2|1681.8|1681.4|1680.2|1680|12481
1630584000000|2021-09-02 12:00:00|1680.4|1680|1683.2|1682.8|1683.4|1683|1680.2|1680|14436
1630584300000|2021-09-02 12:05:00|1683.4|1683|1682.4|1682.2|1683.4|1683.2|1682.4|1682.2|15640
1630584600000|2021-09-02 12:10:00|1682.6|1682.4|1683|1682.6|1683.2|1682.8|1682.2|1682|6579
1630584900000|2021-09-02 12:15:00|1682.8|1682.8|1682.8|1682.4|1683.2|1682.8|1682.6|1682.4|6023
1630585200000|2021-09-02 12:20:00|1682.6|1682.6|1682.6|1682.2|1683|1682.8|1682|1681.8|28514
1630585500000|2021-09-02 12:25:00|1682.8|1682.4|1683.2|1682.8|1683.6|1683.4|1682.8|1682.4|5206
1630585800000|2021-09-02 12:30:00|1683.4|1683|1685.8|1685.6|1686.6|1686.2|1683.2|1682.8|54955
1630586100000|2021-09-02 12:35:00|1686|1685.8|1688|1687.4|1688|1687.6|1686|1685.8|16749
1630586400000|2021-09-02 12:40:00|1688.2|1687.6|1687.4|1687|1688.8|1688.4|1686.6|1686.2|55986
1630586700000|2021-09-02 12:45:00|1687.6|1686.8|1687.4|1687.2|1688|1687.8|1686.8|1686.4|22501
1630587000000|2021-09-02 12:50:00|1687.6|1687.4|1685.6|1685.2|1687.6|1687.4|1685.4|1685|46966
1630587300000|2021-09-02 12:55:00|1685.8|1685.4|1685.4|1685|1686.4|1686.2|1685.2|1685|83031
1630587600000|2021-09-02 13:00:00|1685.6|1685.2|1686|1685.6|1686.4|1686.2|1684.8|1684.4|38638
1630587900000|2021-09-02 13:05:00|1686.2|1685.8|1684.6|1684.2|1687|1686.8|1684.4|1684.2|28880
1630588200000|2021-09-02 13:10:00|1684.4|1684.4|1685.2|1685|1685.8|1685.6|1684.4|1684.2|25981
1630588500000|2021-09-02 13:15:00|1685.4|1684.8|1684.8|1684.6|1685.8|1685.6|1684.6|1684.2|20591
1630588800000|2021-09-02 13:20:00|1685|1684.8|1685.8|1685.4|1686|1685.8|1685|1684.8|22981
1630589100000|2021-09-02 13:25:00|1685.6|1685.6|1686.4|1686.2|1686.6|1686.4|1685|1684.8|64210
1630589400000|2021-09-02 13:30:00|1686.2|1686|1693.8|1693.4|1696|1695.6|1686|1685.8|402513
1630589700000|2021-09-02 13:35:00|1693.6|1693.2|1692|1691.6|1694.2|1693.6|1689.2|1688.6|85019
1630590000000|2021-09-02 13:40:00|1691.8|1691.2|1695|1694.4|1695.8|1695.2|1691.8|1691.2|174227
1630590300000|2021-09-02 13:45:00|1694.8|1694.2|1694.8|1694.2|1697.2|1696.8|1692.8|1692.4|199904
1630590600000|2021-09-02 13:50:00|1694.6|1694.4|1699|1698.4|1699.4|1698.8|1693|1692.4|126579
1630590900000|2021-09-02 13:55:00|1698.8|1698.6|1700.8|1700.4|1702.6|1702.2|1698.4|1698|283704
1630591200000|2021-09-02 14:00:00|1701|1700.6|1706.4|1706|1706.8|1706.4|1700.8|1700.6|324689
1630591500000|2021-09-02 14:05:00|1706.2|1705.8|1709.2|1708.8|1709.8|1709.6|1705.8|1705.6|293628
1630591800000|2021-09-02 14:10:00|1709.4|1709|1704.4|1704|1709.6|1709.2|1704|1703.6|198294
1630592100000|2021-09-02 14:15:00|1704.6|1704.2|1707.4|1707.2|1708.2|1707.8|1702.4|1702.2|143096
1630592400000|2021-09-02 14:20:00|1707.6|1707.4|1709|1708.8|1709.4|1709|1707|1706.8|187387
1630592700000|2021-09-02 14:25:00|1708.8|1708.6|1707.8|1707.4|1708.8|1708.8|1706.2|1705.8|98872
1630593000000|2021-09-02 14:30:00|1708|1707.6|1711.2|1710.8|1712|1711.6|1707.8|1707.4|299495
1630593300000|2021-09-02 14:35:00|1711|1710.6|1711.2|1710.8|1713|1712.6|1710|1709.8|165503
1630593600000|2021-09-02 14:40:00|1711.4|1711|1711.4|1710.8|1712.4|1712.2|1710.6|1710.4|136800
1630593900000|2021-09-02 14:45:00|1711.2|1711|1710.6|1710.2|1711.4|1711|1708.6|1708.4|167949
1630594200000|2021-09-02 14:50:00|1710.4|1710|1709.8|1709.4|1711.6|1711.2|1709|1708.8|95770
1630594500000|2021-09-02 14:55:00|1710|1709.6|1711|1710.4|1712|1711.6|1709.8|1709.4|78842
1630594800000|2021-09-02 15:00:00|1710.8|1710.2|1711.4|1711|1711.8|1711.6|1710.2|1710|164725
1630595100000|2021-09-02 15:05:00|1711.6|1711.2|1711.8|1711.6|1713.4|1713|1711.4|1711.2|296668
1630595400000|2021-09-02 15:10:00|1712|1711.4|1710.4|1710.2|1713.4|1712.8|1709.8|1709.6|196330
1630595700000|2021-09-02 15:15:00|1710.6|1710.4|1707.4|1707.2|1710.8|1710.6|1705.4|1705.2|229607
1630596000000|2021-09-02 15:20:00|1707.6|1707.4|1708.8|1708.4|1709|1708.6|1707.4|1707.4|119938
1630596300000|2021-09-02 15:25:00|1708.6|1708.2|1709.2|1708.8|1709.2|1709|1706.8|1706.6|71860
1630652400000|2021-09-03 07:00:00|1702.8|1701.2|1700|1699|1703|1702|1698.8|1698|250564
1630652700000|2021-09-03 07:05:00|1699.8|1698.6|1696.6|1696|1700.4|1699.4|1694.4|1693.6|96833
1630653000000|2021-09-03 07:10:00|1696.8|1696.2|1698.8|1698.2|1699.2|1698.4|1695.8|1695|43183
1630653300000|2021-09-03 07:15:00|1698.6|1698|1696|1695.6|1699|1698|1695.8|1695.4|30647
1630653600000|2021-09-03 07:20:00|1696.4|1695.4|1699.4|1699|1699.4|1699.2|1696|1695.4|51500
1630653900000|2021-09-03 07:25:00|1700|1699.2|1701.8|1701.4|1702|1701.4|1699.4|1698.6|74140
1630654200000|2021-09-03 07:30:00|1702|1701.6|1704|1703.8|1705.4|1705|1701.6|1701.2|95054
1630654500000|2021-09-03 07:35:00|1704.2|1704|1704.8|1704.4|1706|1705.6|1703.6|1703.2|35283
1630654800000|2021-09-03 07:40:00|1704.6|1704.2|1705.4|1705|1705.4|1705|1703.6|1703|67076
1630655100000|2021-09-03 07:45:00|1705.8|1705.2|1704.8|1704.4|1705.8|1705.6|1704.2|1704|53010
1630655400000|2021-09-03 07:50:00|1705|1704.6|1706|1705.8|1707|1706.8|1705|1704.6|47480
1630655700000|2021-09-03 07:55:00|1706.2|1706|1707.4|1707.2|1708|1707.8|1705.4|1705|55147
1630656000000|2021-09-03 08:00:00|1707.2|1707|1707.4|1707|1707.8|1707.4|1706.6|1706.2|47639
1630656300000|2021-09-03 08:05:00|1707.2|1706.8|1708.6|1708.2|1709.8|1709.4|1707|1706.8|82924
1630656600000|2021-09-03 08:10:00|1708.4|1708|1706.8|1706.6|1708.4|1708|1706.6|1706.2|50090
1630656900000|2021-09-03 08:15:00|1706.6|1706.4|1704.8|1704.4|1706.8|1706.4|1704.6|1704|46793
1630657200000|2021-09-03 08:20:00|1704.6|1704.2|1703.8|1703.2|1705|1704.8|1703.6|1703.2|52122
1630657500000|2021-09-03 08:25:00|1704|1703.4|1705.6|1705.4|1705.8|1705.4|1703.8|1703.4|39777
1630657800000|2021-09-03 08:30:00|1705.4|1705.2|1706|1705.4|1706.2|1705.8|1704.6|1704.4|96399
1630658100000|2021-09-03 08:35:00|1705.8|1705.6|1705|1704.8|1707|1706.6|1704.6|1704.4|27703
1630658400000|2021-09-03 08:40:00|1704.8|1704.6|1706.2|1705.8|1706.2|1705.8|1704.2|1704|27900
1630658700000|2021-09-03 08:45:00|1706|1706|1706.4|1706.2|1706.6|1706.2|1704.4|1704|70912
1630659000000|2021-09-03 08:50:00|1706.2|1706|1706|1705.6|1706.8|1706.4|1705|1704.6|23704
1630659300000|2021-09-03 08:55:00|1706.2|1705.4|1704.2|1703.8|1707.4|1707|1703.8|1703.4|41128
1630659600000|2021-09-03 09:00:00|1704|1703.2|1701.6|1701.2|1704|1703.6|1701.6|1701.2|85765
1630659900000|2021-09-03 09:05:00|1701.4|1701.4|1701.8|1701.4|1702.2|1702|1700.4|1700.2|49092
1630660200000|2021-09-03 09:10:00|1701.6|1701.6|1702.8|1702.4|1702.8|1702.4|1701|1700.8|27114
1630660500000|2021-09-03 09:15:00|1702.6|1702.2|1702.4|1702.2|1703.2|1702.8|1701.4|1701|35903
1630660800000|2021-09-03 09:20:00|1702.2|1702|1705.4|1705.2|1705.6|1705.2|1702.2|1701.8|69358
1630661100000|2021-09-03 09:25:00|1705.2|1705|1703.8|1703.4|1705.4|1705.2|1703.4|1703|33304
1630661400000|2021-09-03 09:30:00|1703.6|1703.2|1704.4|1704|1704.4|1704|1703.2|1703|39808
1630661700000|2021-09-03 09:35:00|1704.2|1703.8|1702|1701.8|1704.4|1704.2|1701.8|1701.6|45298
1630662000000|2021-09-03 09:40:00|1702.2|1702|1700.8|1700.4|1703.4|1703|1700.6|1700.2|23925
1630662300000|2021-09-03 09:45:00|1700.6|1700.2|1700.4|1700.2|1701.2|1700.8|1700.4|1700|29425
1630662600000|2021-09-03 09:50:00|1700.2|1700|1699.8|1699.4|1701|1700.6|1699.2|1699|36160
1630662900000|2021-09-03 09:55:00|1699.6|1699.2|1698.8|1698.4|1699.8|1699.6|1698.4|1698|71424
1630663200000|2021-09-03 10:00:00|1699|1698.6|1698.8|1698.4|1699.8|1699.6|1698.4|1698|25334
1630663500000|2021-09-03 10:05:00|1698.6|1698.2|1697.6|1697.4|1698.8|1698.6|1697.4|1697.2|75678
1630663800000|2021-09-03 10:10:00|1697.8|1697.6|1699.4|1699.2|1699.4|1699.2|1697.8|1697.6|45206
1630664100000|2021-09-03 10:15:00|1699.2|1699|1698.8|1698.4|1699.4|1699.2|1698.4|1698|28110
1630664400000|2021-09-03 10:20:00|1699|1698.6|1700.6|1700.2|1700.6|1700.4|1698.8|1698.6|31016
1630664700000|2021-09-03 10:25:00|1700.4|1700.4|1700.4|1700|1701.4|1701|1699.4|1699.2|92025
1630665000000|2021-09-03 10:30:00|1700.2|1700.2|1701.2|1700.8|1701.4|1701|1700.2|1700|27161
1630665300000|2021-09-03 10:35:00|1701|1700.6|1700.8|1700.4|1701.6|1701.2|1700.4|1700|37257
1630665600000|2021-09-03 10:40:00|1700.6|1700.2|1700.6|1700.2|1700.8|1700.6|1700.2|1700|12484
1630665900000|2021-09-03 10:45:00|1700.4|1700|1700.8|1700.4|1701.4|1701|1699.4|1699.2|67231
1630666200000|2021-09-03 10:50:00|1701|1700.6|1702|1701.6|1702.6|1702.2|1701|1700.6|63979
1630666500000|2021-09-03 10:55:00|1702.2|1701.8|1701.8|1701.2|1703.2|1703|1701.4|1701|13223
1630666800000|2021-09-03 11:00:00|1701.6|1701|1703.8|1703.4|1703.8|1703.4|1701.2|1700.8|34449
1630667100000|2021-09-03 11:05:00|1703.6|1703.2|1705.4|1705|1705.8|1705.6|1703.4|1703.2|19883
1630667400000|2021-09-03 11:10:00|1705.2|1704.8|1706.4|1706|1706.6|1706.2|1704.8|1704.6|31033
1630667700000|2021-09-03 11:15:00|1706.2|1705.8|1705.8|1705.4|1706.4|1706|1705.6|1705.2|24409
1630668000000|2021-09-03 11:20:00|1706|1705.6|1707.6|1707.2|1707.8|1707.4|1706|1705.6|32521
1630668300000|2021-09-03 11:25:00|1707.8|1707.4|1708|1707.6|1708.6|1708.2|1707.4|1707.2|16080
1630668600000|2021-09-03 11:30:00|1707.8|1707.4|1708.8|1708.4|1709|1708.6|1707.6|1707.4|21875
1630668900000|2021-09-03 11:35:00|1708.6|1708.6|1708.4|1708.2|1709|1708.6|1708.2|1707.8|10249
1630669200000|2021-09-03 11:40:00|1708.6|1708|1708.6|1708.4|1709.4|1709.2|1708.4|1708|24045
1630669500000|2021-09-03 11:45:00|1708.4|1708.2|1708|1707.4|1709|1708.8|1707.8|1707.4|47428
1630669800000|2021-09-03 11:50:00|1707.8|1707.6|1706.6|1706.4|1707.8|1707.8|1706.4|1706|18627
1630670100000|2021-09-03 11:55:00|1706.4|1706.2|1706.2|1705.8|1706.8|1706.6|1705.2|1704.8|35498
1630670400000|2021-09-03 12:00:00|1706|1705.6|1706.2|1705.6|1706.4|1706|1705.2|1705|17670
1630670700000|2021-09-03 12:05:00|1706|1705.8|1705.6|1705.2|1706.6|1706.4|1704.6|1704.2|20320
1630671000000|2021-09-03 12:10:00|1705.4|1705|1706.4|1706|1706.4|1706|1705.4|1704.8|9980
1630671300000|2021-09-03 12:15:00|1706.2|1706.2|1706.8|1706.4|1707.2|1707|1705.6|1705.4|22280
1630671600000|2021-09-03 12:20:00|1706.6|1706.2|1705.8|1705.4|1707.2|1706.8|1705.6|1705.4|15711
1630671900000|2021-09-03 12:25:00|1705.6|1705.2|1705.8|1705.4|1706.2|1705.8|1705|1704.6|8927
1630672200000|2021-09-03 12:30:00|1705.4|1705.2|1705|1704.2|1705.4|1705.2|1695.6|1695|119696
1630672500000|2021-09-03 12:35:00|1705.2|1704.4|1703.2|1702.4|1705.4|1705|1702.6|1702|40727
1630672800000|2021-09-03 12:40:00|1703|1702.6|1702.6|1702.2|1703.4|1703|1700.8|1700.4|47541
1630673100000|2021-09-03 12:45:00|1702.4|1702|1702.4|1702|1704.2|1704|1702|1701.8|16075
1630673400000|2021-09-03 12:50:00|1702.2|1701.8|1704|1703.8|1704.4|1704|1701.6|1701.2|24798
1630673700000|2021-09-03 12:55:00|1704.2|1704|1705.8|1705.6|1706|1705.8|1704|1703.4|56537
1630674000000|2021-09-03 13:00:00|1705.6|1705.4|1705.8|1705.2|1706.4|1706|1705.2|1704.8|17818
1630674300000|2021-09-03 13:05:00|1705.6|1705|1704|1703.6|1706.4|1706|1703.8|1703.6|47797
1630674600000|2021-09-03 13:10:00|1704.2|1703.4|1700.2|1700|1704.2|1703.4|1700.2|1700|30507
1630674900000|2021-09-03 13:15:00|1700|1699.8|1698.8|1698.4|1701.4|1700.8|1698.8|1698.4|72059
1630675200000|2021-09-03 13:20:00|1698.6|1698.2|1695.8|1695.2|1698.6|1698.4|1693|1692.6|194247
1630675500000|2021-09-03 13:25:00|1695.6|1695|1691|1690.6|1695.6|1695.2|1690.2|1690|140827
1630675800000|2021-09-03 13:30:00|1691.2|1690.8|1696.4|1695.6|1696.8|1696.4|1688.6|1688.2|200389
1630676100000|2021-09-03 13:35:00|1696.2|1695.8|1691|1690.6|1697.2|1696.8|1690.8|1690|87085
1630676400000|2021-09-03 13:40:00|1690.8|1690.4|1694.8|1694.4|1696.4|1695.8|1690.4|1690|110666
1630676700000|2021-09-03 13:45:00|1694.6|1694.2|1699.4|1698.8|1700|1699.4|1693.4|1692.8|68165
1630677000000|2021-09-03 13:50:00|1699.2|1698.6|1697.2|1696.6|1700|1699.4|1695.4|1695|52864
1630677300000|2021-09-03 13:55:00|1697.4|1696.8|1692.8|1692.6|1698.2|1697.6|1692.6|1692.2|96948
1630677600000|2021-09-03 14:00:00|1692.6|1692.4|1692.4|1692|1693|1692.6|1687.8|1687.4|160216
1630677900000|2021-09-03 14:05:00|1692.2|1691.8|1689.6|1689.2|1693|1692.6|1688.8|1688.2|58021
1630678200000|2021-09-03 14:10:00|1689.4|1689|1693.2|1692.8|1693.4|1693|1689.4|1689|94883
1630678500000|2021-09-03 14:15:00|1693|1692.6|1693.4|1693|1696.4|1696|1692.2|1691.8|238491
1630678800000|2021-09-03 14:20:00|1693.2|1692.8|1692.2|1691.8|1696|1695.6|1692|1691.8|71343
1630679100000|2021-09-03 14:25:00|1692|1691.6|1690|1689.6|1692.2|1691.8|1689|1688.6|122226
1630679400000|2021-09-03 14:30:00|1689.8|1689.4|1688.6|1688.4|1690|1689.8|1687.6|1687.4|138574
1630679700000|2021-09-03 14:35:00|1688.4|1688.2|1687.2|1687|1689|1688.8|1686.6|1686.2|134528
1630680000000|2021-09-03 14:40:00|1687.4|1686.8|1687.6|1687.2|1688.6|1688.4|1686.4|1686.2|82931
1630680300000|2021-09-03 14:45:00|1687.4|1687|1686|1685.6|1687.4|1687.2|1685.6|1685.2|104258
1630680600000|2021-09-03 14:50:00|1685.8|1685.4|1688.4|1687.8|1688.8|1688.6|1685.8|1685.4|52785
1630680900000|2021-09-03 14:55:00|1688.2|1688|1690.6|1690.2|1690.8|1690.6|1688|1687.6|89837
1630681200000|2021-09-03 15:00:00|1690.4|1690.4|1690.2|1689.8|1692|1691.8|1689.6|1689.2|48793
1630681500000|2021-09-03 15:05:00|1690|1689.6|1690.2|1689.8|1690.4|1690|1687.2|1687|46807
1630681800000|2021-09-03 15:10:00|1690|1689.6|1688|1687.6|1690.4|1690|1687.6|1687.2|35990
1630682100000|2021-09-03 15:15:00|1687.8|1687.4|1686.8|1686.2|1687.8|1687.6|1685.8|1685.6|68456
1630682400000|2021-09-03 15:20:00|1686.6|1686|1686.4|1686.2|1686.6|1686.2|1684.6|1684.2|115731
1630682700000|2021-09-03 15:25:00|1686.6|1686|1685.8|1685.2|1686.8|1686.6|1684.6|1684.2|102307
1630911600000|2021-09-06 07:00:00|1687.4|1685.2|1686|1685.2|1688.4|1687.4|1682.8|1682|201539
1630911900000|2021-09-06 07:05:00|1685.8|1685.4|1686.8|1686.2|1688.6|1687.4|1685.6|1684.6|46500
1630912200000|2021-09-06 07:10:00|1687|1686.4|1689.6|1689|1689.8|1689.6|1684.8|1684|47643
1630912500000|2021-09-06 07:15:00|1689.8|1689.2|1690.2|1689.6|1692|1691.6|1689.8|1689|42015
1630912800000|2021-09-06 07:20:00|1690.4|1689.8|1690.2|1690|1691.8|1691.4|1690.2|1689.4|52059
1630913100000|2021-09-06 07:25:00|1690.6|1690.2|1690.4|1689.8|1690.8|1690.2|1689.2|1689|68363
1630913400000|2021-09-06 07:30:00|1690.6|1690|1688.8|1688.4|1690.6|1690|1688.2|1688|36272
1630913700000|2021-09-06 07:35:00|1689|1688.6|1690.2|1689.8|1690.4|1690|1688|1687.8|58237
1630914000000|2021-09-06 07:40:00|1690.4|1690|1690.8|1690.4|1691.8|1691.2|1690|1689.8|51129
1630914300000|2021-09-06 07:45:00|1690.6|1690.2|1689.2|1688.8|1690.6|1690.4|1688.8|1688.4|56891
1630914600000|2021-09-06 07:50:00|1689|1689|1690.8|1690.4|1692|1691.8|1688.6|1688.4|112999
1630914900000|2021-09-06 07:55:00|1690.6|1690.2|1690.6|1690.4|1692.6|1692.2|1690|1689.8|44039
1630915200000|2021-09-06 08:00:00|1690.8|1690.6|1691.4|1691|1693|1692.6|1690.6|1690.2|46426
1630915500000|2021-09-06 08:05:00|1691.6|1691.2|1691.6|1691.4|1692.8|1692.4|1691.2|1691|51184
1630915800000|2021-09-06 08:10:00|1691.8|1691.6|1692.8|1692.4|1693|1692.8|1691|1690.8|30753
1630916100000|2021-09-06 08:15:00|1692.6|1692.6|1690|1689.6|1692.8|1692.6|1689.8|1689.4|32334
1630916400000|2021-09-06 08:20:00|1690.2|1689.8|1690|1689.8|1691.2|1690.8|1689|1688.6|59441
1630916700000|2021-09-06 08:25:00|1690.2|1690|1691|1690.8|1691|1690.8|1689.2|1689|34624
1630917000000|2021-09-06 08:30:00|1690.8|1690.6|1691.4|1691.2|1691.6|1691.4|1690.2|1689.8|15988
1630917300000|2021-09-06 08:35:00|1691.6|1691.4|1692|1691.8|1692.4|1692.2|1691.6|1691.2|22017
1630917600000|2021-09-06 08:40:00|1692.2|1692|1693.8|1693.6|1694|1693.6|1691.6|1691.2|46178
1630917900000|2021-09-06 08:45:00|1694|1693.8|1692.2|1692|1694|1693.8|1691.6|1691|15804
1630918200000|2021-09-06 08:50:00|1692|1691.8|1691.8|1691.2|1693.8|1693.4|1691|1690.6|26328
1630918500000|2021-09-06 08:55:00|1692|1691.4|1693.4|1693|1693.8|1693.4|1692|1691.4|39596
1630918800000|2021-09-06 09:00:00|1693.2|1693.2|1694|1693.8|1694.6|1694.4|1693|1692.6|76901
1630919100000|2021-09-06 09:05:00|1694.2|1694|1694|1693.8|1694.6|1694.4|1693|1692.6|50899
1630919400000|2021-09-06 09:10:00|1693.8|1693.6|1693|1692.6|1694.2|1694|1693|1692.6|36935
1630919700000|2021-09-06 09:15:00|1692.8|1692.4|1692.4|1692.2|1693.8|1693.4|1692|1691.6|32387
1630920000000|2021-09-06 09:20:00|1692.6|1692.4|1693.2|1692.8|1694|1693.6|1692.2|1692|38588
1630920300000|2021-09-06 09:25:00|1693.4|1693|1693.2|1693|1693.6|1693.4|1692.6|1692.4|28199
1630920600000|2021-09-06 09:30:00|1693.4|1693.2|1692.8|1692.2|1694.4|1694|1692.8|1692.2|39278
1630920900000|2021-09-06 09:35:00|1692.6|1692.4|1693.6|1693.2|1693.8|1693.6|1692.4|1691.8|15579
1630921200000|2021-09-06 09:40:00|1693.4|1693.4|1691.8|1691.6|1693.6|1693.4|1691.6|1691.4|13151
1630921500000|2021-09-06 09:45:00|1692|1691.8|1692.4|1692.2|1693|1692.6|1691.4|1691.2|17714
1630921800000|2021-09-06 09:50:00|1692.6|1692.4|1693|1692.8|1693.6|1693.2|1692.4|1692.2|20244
1630922100000|2021-09-06 09:55:00|1693.2|1693|1692.4|1692|1693.2|1693|1691.6|1691.4|35671
1630922400000|2021-09-06 10:00:00|1692.6|1692.2|1694.2|1694|1694.4|1694.2|1692.4|1692.2|26440
1630922700000|2021-09-06 10:05:00|1694.4|1693.8|1694|1693.6|1694.4|1693.8|1693|1692.6|9817
1630923000000|2021-09-06 10:10:00|1694.2|1693.8|1694.4|1694.2|1695.2|1695|1694.2|1693.8|27665
1630923300000|2021-09-06 10:15:00|1694.6|1694.4|1694.8|1694.4|1695.4|1695.2|1694.6|1694.2|10783
1630923600000|2021-09-06 10:20:00|1695|1694.6|1694.8|1694.4|1696.6|1696.4|1694.4|1694|50095
1630923900000|2021-09-06 10:25:00|1694.6|1694.6|1694.4|1694.2|1695.6|1695.2|1694.4|1694.2|9348
1630924200000|2021-09-06 10:30:00|1694.6|1694.4|1695.2|1695|1696|1695.6|1693.6|1693.4|81024
1630924500000|2021-09-06 10:35:00|1695|1694.8|1695.2|1695|1695.4|1695|1694.2|1694|32827
1630924800000|2021-09-06 10:40:00|1695|1694.8|1694.2|1693.8|1695.6|1695.4|1694|1693.8|16028
1630925100000|2021-09-06 10:45:00|1694|1694|1692.6|1692.2|1694.2|1694|1692.4|1692.2|16728
1630925400000|2021-09-06 10:50:00|1692.8|1692.4|1693.4|1693.2|1693.8|1693.4|1692.6|1692.4|17965
1630925700000|2021-09-06 10:55:00|1693.2|1693|1690.8|1690.4|1693.2|1693|1690.4|1690.2|21929
1630926000000|2021-09-06 11:00:00|1690.6|1690.6|1689.8|1689.6|1691.4|1690.8|1689.2|1688.8|32544
1630926300000|2021-09-06 11:05:00|1690|1689.8|1688.8|1688.6|1690.2|1690|1688.8|1688.4|23161
1630926600000|2021-09-06 11:10:00|1688.6|1688.4|1688.4|1688.2|1689.2|1689|1687.6|1687.2|48307
1630926900000|2021-09-06 11:15:00|1688.6|1688.4|1688.4|1688.2|1689.2|1688.8|1687.8|1687.6|25577
1630927200000|2021-09-06 11:20:00|1688.2|1688|1688.6|1688.4|1689.2|1689|1688|1687.8|11768
1630927500000|2021-09-06 11:25:00|1688.8|1688.6|1688.2|1687.8|1689|1688.6|1687.6|1687.2|30999
1630927800000|2021-09-06 11:30:00|1688|1687.6|1687.6|1687.4|1688.2|1688|1687.4|1687.2|15292
1630928100000|2021-09-06 11:35:00|1687.8|1687.6|1687.4|1687|1688.6|1688.2|1687.4|1687|14246
1630928400000|2021-09-06 11:40:00|1687.6|1687.2|1687.6|1687.2|1688|1687.8|1686.8|1686.4|91269
1630928700000|2021-09-06 11:45:00|1687.4|1687.4|1687.4|1687|1687.6|1687.4|1686.6|1686.4|18621
1630929000000|2021-09-06 11:50:00|1687.6|1687.2|1686.6|1686.4|1687.6|1687.4|1686|1685.8|19495
1630929300000|2021-09-06 11:55:00|1686.8|1686.6|1687|1686.8|1687.6|1687.2|1686.2|1685.8|32292
1630929600000|2021-09-06 12:00:00|1687.2|1687|1687.2|1686.8|1688|1687.6|1686.4|1686.2|25041
1630929900000|2021-09-06 12:05:00|1687|1687|1687.2|1686.8|1688|1687.6|1686.8|1686.4|14948
1630930200000|2021-09-06 12:10:00|1687|1687|1688|1687.6|1688.4|1688|1687|1686.6|21611
1630930500000|2021-09-06 12:15:00|1688.2|1687.8|1688.8|1688.4|1689.4|1689.2|1688|1687.6|30332
1630930800000|2021-09-06 12:20:00|1689|1688.6|1687.8|1687.6|1689.6|1689.2|1687.8|1687.6|13505
1630931100000|2021-09-06 12:25:00|1688|1687.8|1687.4|1687.2|1688.8|1688.6|1687.2|1687|28108
1630931400000|2021-09-06 12:30:00|1687.6|1687.4|1688.4|1688|1689.2|1688.8|1687.6|1687.2|22924
1630931700000|2021-09-06 12:35:00|1688.2|1687.8|1688.4|1688|1689|1688.8|1687.8|1687.4|14804
1630932000000|2021-09-06 12:40:00|1688.6|1688.2|1688.8|1688.6|1689|1688.8|1688|1687.8|12224
1630932300000|2021-09-06 12:45:00|1689|1688.8|1689.2|1688.8|1689.8|1689.6|1688.2|1688|28714
1630932600000|2021-09-06 12:50:00|1689|1689|1689.2|1688.8|1690|1689.8|1689|1688.8|19879
1630932900000|2021-09-06 12:55:00|1689|1688.6|1690.2|1689.8|1690.4|1690.2|1688.2|1688|55083
1630933200000|2021-09-06 13:00:00|1690|1690|1690.6|1690.4|1691.4|1691|1689.8|1689.6|31019
1630933500000|2021-09-06 13:05:00|1690.8|1690.6|1690|1689.8|1691|1690.6|1689.8|1689.4|19647
1630933800000|2021-09-06 13:10:00|1690.2|1690|1689.8|1689.4|1690.8|1690.6|1689.6|1689.4|35768
1630934100000|2021-09-06 13:15:00|1690|1689.6|1689.6|1689.4|1690.2|1690|1689|1688.8|41517
1630934400000|2021-09-06 13:20:00|1689.8|1689.2|1689.8|1689.4|1689.8|1689.6|1689.2|1688.8|25357
1630934700000|2021-09-06 13:25:00|1690|1689.6|1691.2|1691|1691.6|1691.2|1689.8|1689.6|31826
1630935000000|2021-09-06 13:30:00|1691.4|1691.2|1692.2|1692|1692.8|1692.4|1691|1690.8|50467
1630935300000|2021-09-06 13:35:00|1692|1691.8|1691.6|1691.4|1692.4|1692.2|1691.2|1691|37557
1630935600000|2021-09-06 13:40:00|1691.8|1691.6|1692|1691.8|1692.6|1692.4|1691.4|1691.2|33456
1630935900000|2021-09-06 13:45:00|1691.8|1691.6|1692.8|1692.6|1693.2|1693|1691.6|1691.2|80182
1630936200000|2021-09-06 13:50:00|1693|1692.8|1694|1693.8|1694|1693.8|1691.8|1691.4|60371
1630936500000|2021-09-06 13:55:00|1694.2|1694|1693.8|1693.4|1695.4|1695|1693.6|1693.4|28021
1630936800000|2021-09-06 14:00:00|1693.6|1693.2|1694.8|1694.4|1694.8|1694.6|1693.4|1693.2|41820
1630937100000|2021-09-06 14:05:00|1695|1694.6|1695|1694.8|1695.8|1695.4|1694.6|1694.4|89907
1630937400000|2021-09-06 14:10:00|1694.8|1694.6|1694.2|1694|1695|1694.8|1694|1693.8|76095
1630937700000|2021-09-06 14:15:00|1694.4|1694.2|1693.8|1693.6|1694.6|1694.4|1693.6|1693.4|58154
1630938000000|2021-09-06 14:20:00|1694|1693.8|1694|1693.8|1694.6|1694.4|1693.4|1693.2|73558
1630938300000|2021-09-06 14:25:00|1694.2|1694|1695|1694.8|1695.8|1695.6|1694|1693.8|105758
1630938600000|2021-09-06 14:30:00|1695.2|1694.6|1694.2|1693.8|1695.2|1694.8|1693.6|1693.4|33184
1630938900000|2021-09-06 14:35:00|1694|1693.6|1693.6|1693.2|1694|1693.8|1693.4|1693|33771
1630939200000|2021-09-06 14:40:00|1693.4|1693|1693|1692.6|1693.8|1693.6|1692.8|1692.6|27905
1630939500000|2021-09-06 14:45:00|1692.8|1692.8|1691|1690.8|1693.2|1693|1691|1690.6|29095
1630939800000|2021-09-06 14:50:00|1690.8|1690.6|1692|1691.6|1692|1691.6|1690.8|1690.6|21659
1630940100000|2021-09-06 14:55:00|1691.8|1691.4|1690.8|1690.6|1691.8|1691.4|1690.4|1690.2|23379
1630940400000|2021-09-06 15:00:00|1690.6|1690.4|1692|1691.8|1692|1691.8|1690.4|1690.2|53323
1630940700000|2021-09-06 15:05:00|1692.2|1692|1691.6|1691.2|1692.8|1692.6|1691.2|1691|45044
1630941000000|2021-09-06 15:10:00|1691.4|1691|1689.8|1689.6|1691.4|1691.2|1689.6|1689.4|27203
1630941300000|2021-09-06 15:15:00|1689.6|1689.4|1690.4|1690.2|1690.8|1690.4|1689.6|1689.4|19345
1630941600000|2021-09-06 15:20:00|1690.6|1690.4|1692|1691.8|1692|1691.8|1690.6|1690.2|41140
1630941900000|2021-09-06 15:25:00|1692.2|1692|1691|1690.4|1692.4|1692|1690.8|1690.4|67534
1630998000000|2021-09-07 07:00:00|1692|1691.4|1687|1686.6|1692|1691.4|1684.4|1684|144380
1630998300000|2021-09-07 07:05:00|1686.8|1686.4|1686.4|1685.6|1687.8|1686.8|1684|1683|46655
1630998600000|2021-09-07 07:10:00|1686.2|1685.8|1687|1686.2|1688.2|1687.4|1684.2|1683.6|69746
1630998900000|2021-09-07 07:15:00|1686.8|1686|1689.2|1689|1689.4|1689|1685.8|1685|14984
1630999200000|2021-09-07 07:20:00|1689|1688.8|1691.6|1690.8|1692.8|1692.6|1688.6|1687.8|38815
1630999500000|2021-09-07 07:25:00|1691.8|1691|1693.8|1693.4|1694.6|1693.8|1690|1689.2|29388
1630999800000|2021-09-07 07:30:00|1694|1693.6|1694.2|1693.8|1696|1695.6|1694|1693.6|43302
1631000100000|2021-09-07 07:35:00|1694.6|1694|1694|1693.8|1694.8|1694.2|1692.2|1691.6|13148
1631000400000|2021-09-07 07:40:00|1694.2|1694|1694.4|1694.2|1695|1694.8|1693.2|1692.6|25480
1631000700000|2021-09-07 07:45:00|1694.2|1694|1696.8|1696.6|1696.8|1696.6|1693.6|1693.2|53466
1631001000000|2021-09-07 07:50:00|1696.6|1696.4|1697.4|1697.2|1698.4|1698|1696|1695.2|75971
1631001300000|2021-09-07 07:55:00|1697.2|1697|1698.8|1698.4|1700.8|1700|1697|1696.6|104900
1631001600000|2021-09-07 08:00:00|1698.6|1698.2|1698.8|1698.4|1699.2|1698.8|1697.6|1697.2|51482
1631001900000|2021-09-07 08:05:00|1698.6|1698.2|1695.4|1694.8|1698.6|1698.4|1693.8|1693.4|28450
1631002200000|2021-09-07 08:10:00|1695.2|1695|1697.2|1696.8|1697.2|1696.8|1694.2|1693.8|39385
1631002500000|2021-09-07 08:15:00|1697.4|1697|1696.8|1696.6|1697.6|1697.2|1696.2|1695.8|20361
1631002800000|2021-09-07 08:20:00|1697|1696.4|1694.8|1694.6|1697.2|1696.8|1694.2|1694|28695
1631003100000|2021-09-07 08:25:00|1695|1694.8|1694.8|1694.6|1695.2|1694.8|1694|1693.8|16651
1631003400000|2021-09-07 08:30:00|1695|1694.4|1693.8|1693.6|1695|1694.8|1693.6|1693|18389
1631003700000|2021-09-07 08:35:00|1694|1693.8|1693.4|1693|1694.2|1694|1692|1691.6|34025
1631004000000|2021-09-07 08:40:00|1693.6|1692.8|1693.6|1693.2|1694.2|1693.8|1692.8|1692.6|7160
1631004300000|2021-09-07 08:45:00|1693.4|1693|1693.6|1693.2|1693.8|1693.4|1692.4|1692|29524
1631004600000|2021-09-07 08:50:00|1693.8|1693.4|1692|1691.6|1693.8|1693.4|1691.2|1691|26864
1631004900000|2021-09-07 08:55:00|1691.8|1691.8|1693.2|1692.8|1693.2|1692.8|1691.8|1691.6|7818
1631005200000|2021-09-07 09:00:00|1693|1692.4|1693.8|1693.6|1694.2|1693.8|1691.8|1691.2|26266
1631005500000|2021-09-07 09:05:00|1693.6|1693.4|1692.4|1692|1694.4|1694|1692|1691.8|31961
1631005800000|2021-09-07 09:10:00|1692.6|1692.2|1688.6|1688.2|1692.6|1692.4|1688.6|1688.2|60175
1631006100000|2021-09-07 09:15:00|1688.8|1688.4|1688.4|1688|1690|1689.6|1688|1687.6|31763
1631006400000|2021-09-07 09:20:00|1688.6|1688.2|1687.6|1687.4|1689.6|1689.2|1687|1686.6|37480
1631006700000|2021-09-07 09:25:00|1687.8|1687.6|1689.2|1688.8|1689.8|1689.4|1687.6|1687.4|23267
1631007000000|2021-09-07 09:30:00|1689|1688.6|1686.6|1686.4|1689.2|1689|1686.6|1686.2|20271
1631007300000|2021-09-07 09:35:00|1686.4|1686.2|1687.4|1687|1687.8|1687.6|1686|1685.8|38833
1631007600000|2021-09-07 09:40:00|1687.2|1687.2|1686.6|1686.4|1687.6|1687.2|1686.4|1686.2|40776
1631007900000|2021-09-07 09:45:00|1686.4|1686.2|1685.2|1685|1687|1686.6|1685.2|1685|44395
1631008200000|2021-09-07 09:50:00|1685.4|1685.2|1687|1686.8|1687.6|1687.2|1685.2|1685|39417
1631008500000|2021-09-07 09:55:00|1686.8|1686.6|1687|1686.6|1688.6|1688.4|1686.6|1686.4|16602
1631008800000|2021-09-07 10:00:00|1686.8|1686.8|1688.2|1688|1688.8|1688.4|1686.2|1686|29558
1631009100000|2021-09-07 10:05:00|1688|1687.8|1687.8|1687.2|1689.8|1689.4|1686.8|1686.4|28912
1631009400000|2021-09-07 10:10:00|1687.6|1687.4|1686.8|1686.4|1688.2|1688|1686.6|1686.4|14329
1631009700000|2021-09-07 10:15:00|1686.6|1686.2|1685.8|1685.4|1687.6|1687.2|1685.8|1685.4|41383
1631010000000|2021-09-07 10:20:00|1686|1685.6|1686.4|1686|1686.8|1686.4|1686|1685.6|41467
1631010300000|2021-09-07 10:25:00|1686.2|1686.2|1686.8|1686.4|1687.8|1687.6|1686.2|1686|16249
1631010600000|2021-09-07 10:30:00|1686.6|1686.6|1687.6|1687.2|1688.6|1688.2|1686.6|1686.6|15534
1631010900000|2021-09-07 10:35:00|1687.8|1687.4|1688.4|1688|1688.8|1688.4|1686.6|1686.2|22837
1631011200000|2021-09-07 10:40:00|1688.6|1688.2|1689.2|1689|1689.6|1689.2|1688|1687.6|6570
1631011500000|2021-09-07 10:45:00|1689|1688.8|1690.4|1690.2|1691|1690.8|1689|1688.8|16411
1631011800000|2021-09-07 10:50:00|1690.2|1690|1688.4|1688|1690.4|1690.2|1688|1687.4|11602
1631012100000|2021-09-07 10:55:00|1688.6|1688.4|1688.4|1688|1688.6|1688.4|1687.6|1687.4|9392
1631012400000|2021-09-07 11:00:00|1688.2|1687.8|1687.4|1687|1689|1688.8|1687|1686.4|17999
1631012700000|2021-09-07 11:05:00|1687.2|1686.8|1687.4|1687|1687.8|1687.4|1686.8|1686.2|7717
1631013000000|2021-09-07 11:10:00|1687.6|1687.2|1688.2|1687.8|1688.4|1687.8|1687.2|1686.8|6445
1631013300000|2021-09-07 11:15:00|1688|1687.6|1689.8|1689.4|1690|1689.6|1687.8|1687.6|9970
1631013600000|2021-09-07 11:20:00|1689.6|1689.6|1690|1689.6|1690.8|1690.6|1689.4|1689.2|35802
1631013900000|2021-09-07 11:25:00|1689.8|1689.8|1689.6|1689.2|1691.4|1691|1689.2|1689|10623
1631014200000|2021-09-07 11:30:00|1689.4|1689|1688|1687.6|1689.6|1689.2|1688|1687.6|14742
1631014500000|2021-09-07 11:35:00|1688.2|1687.8|1686.6|1686.4|1688.6|1688|1686.4|1686.2|5807
1631014800000|2021-09-07 11:40:00|1686.4|1686.2|1687.2|1686.8|1688.4|1687.8|1686|1685.4|22304
1631015100000|2021-09-07 11:45:00|1687|1687|1688.2|1687.8|1688.6|1688.2|1687|1687|8312
1631015400000|2021-09-07 11:50:00|1688.4|1688|1689|1688.6|1689|1688.8|1687.8|1687.4|13304
1631015700000|2021-09-07 11:55:00|1688.8|1688.4|1687.2|1686.8|1689.2|1688.8|1687|1686.8|12305
1631016000000|2021-09-07 12:00:00|1687.4|1687|1685.8|1685.6|1687.4|1687|1685.6|1685.2|19598
1631016300000|2021-09-07 12:05:00|1686|1685.8|1685.8|1685.4|1686.6|1686.2|1684.6|1684.2|44960
1631016600000|2021-09-07 12:10:00|1685.6|1685.6|1685.4|1685|1686.8|1686.2|1684.8|1684.6|17320
1631016900000|2021-09-07 12:15:00|1685.2|1684.8|1685.8|1685.6|1686.4|1686|1684.8|1684.4|29620
1631017200000|2021-09-07 12:20:00|1686|1685.8|1686.2|1685.8|1686.6|1686.2|1685.4|1685.2|16840
1631017500000|2021-09-07 12:25:00|1686|1686|1688|1687.8|1688.6|1688.2|1686|1685.6|25709
1631017800000|2021-09-07 12:30:00|1688.2|1688|1689.8|1689.4|1690.4|1689.8|1688.2|1688|19621
1631018100000|2021-09-07 12:35:00|1690|1689.6|1691.4|1691|1692|1691.4|1689.8|1689.6|40612
1631018400000|2021-09-07 12:40:00|1691.2|1690.8|1691|1690.8|1691.2|1690.8|1690.2|1690|7966
1631018700000|2021-09-07 12:45:00|1691.2|1691|1690.8|1690.6|1691.6|1691.2|1690.4|1690.2|9847
1631019000000|2021-09-07 12:50:00|1690.6|1690.4|1692.8|1692.4|1692.8|1692.4|1689.4|1689|13487
1631019300000|2021-09-07 12:55:00|1692.6|1692.6|1691.6|1691.2|1693.2|1693|1691.2|1691|37926
1631019600000|2021-09-07 13:00:00|1691.4|1691|1689.8|1689.2|1691.6|1691.4|1689.2|1688.8|17350
1631019900000|2021-09-07 13:05:00|1689.6|1689|1689.8|1689.4|1690.6|1690|1687.6|1687|17618
1631020200000|2021-09-07 13:10:00|1690|1689.6|1689.6|1689.4|1691.2|1690.8|1689.2|1689|11056
1631020500000|2021-09-07 13:15:00|1689.8|1689.6|1691.2|1690.8|1691.4|1691|1689.6|1689.6|16794
1631020800000|2021-09-07 13:20:00|1691|1690.6|1688.4|1688|1691.2|1690.8|1688|1687.6|27587
1631021100000|2021-09-07 13:25:00|1688.6|1688.2|1688.6|1688.2|1690.2|1689.8|1688.2|1688|43042
1631021400000|2021-09-07 13:30:00|1688.8|1688.4|1695.6|1695|1698.6|1698.2|1687.2|1686.8|331861
1631021700000|2021-09-07 13:35:00|1695.4|1694.8|1697.2|1696.8|1699|1698.6|1692.8|1692.2|135329
1631022000000|2021-09-07 13:40:00|1697.4|1696.6|1698.8|1698.4|1699|1698.8|1695.6|1695.2|115920
1631022300000|2021-09-07 13:45:00|1699|1698.6|1702|1701.6|1702.4|1702.2|1698.2|1698|301727
1631022600000|2021-09-07 13:50:00|1701.8|1701.4|1703.4|1703|1705|1704.6|1701.2|1700.8|181382
1631022900000|2021-09-07 13:55:00|1703.6|1703.2|1700.6|1700|1704.2|1703.8|1700.2|1699.8|135459
1631023200000|2021-09-07 14:00:00|1700.4|1699.8|1705|1704.8|1705|1704.8|1699.4|1699|155603
1631023500000|2021-09-07 14:05:00|1705.2|1705|1702.8|1702.4|1705.8|1705.6|1701.4|1701|144827
1631023800000|2021-09-07 14:10:00|1702.6|1702.2|1701.8|1701.4|1704.8|1704.2|1700.8|1700.6|56239
1631024100000|2021-09-07 14:15:00|1701.6|1701.2|1699|1698.8|1703.4|1703|1698.6|1698.2|84438
1631024400000|2021-09-07 14:20:00|1698.8|1698.6|1694.6|1694|1700.6|1700.2|1694|1693.6|99254
1631024700000|2021-09-07 14:25:00|1694.4|1694.2|1693.6|1693.2|1695.4|1695|1693.4|1692.8|92164
1631025000000|2021-09-07 14:30:00|1693.4|1693.4|1690.8|1690.6|1694|1693.4|1689.6|1689.2|119442
1631025300000|2021-09-07 14:35:00|1690.6|1690.4|1691|1690.6|1693|1692.6|1689.4|1689|68547
1631025600000|2021-09-07 14:40:00|1691.2|1690.8|1689.6|1689.2|1691.4|1691|1689|1688.6|82306
1631025900000|2021-09-07 14:45:00|1689.4|1689|1688.6|1688.2|1690.2|1690|1687.6|1687.4|107974
1631026200000|2021-09-07 14:50:00|1688.8|1688.4|1690|1689.4|1690.4|1690|1688.2|1688|50125
1631026500000|2021-09-07 14:55:00|1689.8|1689.6|1691.2|1691|1691.6|1691.2|1688.6|1688.2|50992
1631026800000|2021-09-07 15:00:00|1691|1690.8|1689.2|1689|1692|1691.4|1688.4|1688|42992
1631027100000|2021-09-07 15:05:00|1689.4|1689.2|1688.2|1687.8|1689.6|1689.4|1687.2|1687|92321
1631027400000|2021-09-07 15:10:00|1688|1687.6|1689.4|1689|1689.8|1689.6|1686.6|1686.4|84186
1631027700000|2021-09-07 15:15:00|1689.2|1688.8|1690|1689.4|1690.8|1690.4|1688|1687.6|70440
1631028000000|2021-09-07 15:20:00|1689.8|1689.6|1690.6|1690.2|1690.8|1690.2|1688.4|1688|56621
1631028300000|2021-09-07 15:25:00|1690.8|1690.4|1693|1692.4|1694.4|1693.8|1690.4|1690.2|102145
1631084400000|2021-09-08 07:00:00|1687.6|1687|1680.4|1679.6|1688|1687|1680|1679|428663
1631084700000|2021-09-08 07:05:00|1680.6|1679.8|1680|1679.2|1682|1681.4|1677|1676.2|158064
1631085000000|2021-09-08 07:10:00|1680.4|1679.4|1675|1674.6|1680.4|1679.6|1674.6|1674.2|179843
1631085300000|2021-09-08 07:15:00|1675.2|1674.8|1677.2|1676.6|1679.8|1678.6|1672|1671.6|113398
1631085600000|2021-09-08 07:20:00|1677|1676.4|1676.8|1676.2|1677.8|1677.6|1673|1672.4|89951
1631085900000|2021-09-08 07:25:00|1676.6|1676|1677.6|1677.2|1678.4|1677.6|1674|1673.4|71246
1631086200000|2021-09-08 07:30:00|1677.4|1677|1675.4|1675|1678.2|1677.4|1674.6|1674|39720
1631086500000|2021-09-08 07:35:00|1675.6|1675.2|1677|1676.6|1677|1676.6|1673.8|1673|63049
1631086800000|2021-09-08 07:40:00|1677.2|1676.8|1677|1676.4|1678.2|1677.6|1675.4|1675|54254
1631087100000|2021-09-08 07:45:00|1676.8|1676.2|1673.4|1673.2|1676.8|1676.4|1672|1671.6|80803
1631087400000|2021-09-08 07:50:00|1673.6|1673|1674.6|1674.2|1675.8|1675.2|1671.4|1671.2|52685
1631087700000|2021-09-08 07:55:00|1674.8|1674.4|1672.8|1672.4|1675|1674.4|1671.6|1671.2|65798
1631088000000|2021-09-08 08:00:00|1672.6|1672.6|1675|1674.6|1675.6|1675.2|1670.6|1670.2|61984
1631088300000|2021-09-08 08:05:00|1675.2|1674.8|1673.4|1673|1675.4|1675|1672.4|1672|67744
1631088600000|2021-09-08 08:10:00|1673.6|1673.4|1669.2|1668.6|1673.8|1673.4|1669|1668.6|128308
1631088900000|2021-09-08 08:15:00|1669|1668.8|1669.4|1668.8|1670.8|1670.6|1668.8|1668.2|52201
1631089200000|2021-09-08 08:20:00|1669.2|1668.6|1669.6|1669.2|1671|1670.6|1667|1666.4|85921
1631089500000|2021-09-08 08:25:00|1669.4|1669|1670.6|1670|1671.2|1671|1667.6|1667.2|69878
1631089800000|2021-09-08 08:30:00|1670.8|1670.2|1670.8|1670.4|1671.8|1671.6|1669|1668.6|31074
1631090100000|2021-09-08 08:35:00|1671|1670.6|1677|1676.6|1677|1676.6|1670.8|1670.4|73381
1631090400000|2021-09-08 08:40:00|1676.8|1676.4|1675.6|1675.2|1676.8|1676.4|1672.4|1671.8|38368
1631090700000|2021-09-08 08:45:00|1675.4|1675.4|1674.6|1674.2|1676|1675.6|1674|1673.4|38548
1631091000000|2021-09-08 08:50:00|1674.8|1674.4|1674.6|1674.4|1675.6|1675.2|1673.4|1673.2|41505
1631091300000|2021-09-08 08:55:00|1674.8|1674.6|1673.8|1673.4|1675.4|1675|1673|1672.6|35091
1631091600000|2021-09-08 09:00:00|1673.6|1673.6|1674.4|1674|1675.4|1675.2|1672.8|1672.6|23059
1631091900000|2021-09-08 09:05:00|1674.6|1674.4|1678.4|1677.8|1678.6|1678.2|1674|1673.6|42538
1631092200000|2021-09-08 09:10:00|1678.6|1678|1677.2|1676.8|1678.6|1678.2|1676.4|1676|22358
1631092500000|2021-09-08 09:15:00|1677.4|1677|1675.4|1675.2|1677.6|1677.2|1675.2|1674.8|13034
1631092800000|2021-09-08 09:20:00|1675.6|1675|1678.4|1678|1678.6|1678.4|1675|1674.8|34872
1631093100000|2021-09-08 09:25:00|1678.2|1678.2|1679.4|1679|1680|1679.8|1677.8|1677.6|69027
1631093400000|2021-09-08 09:30:00|1679.6|1679.2|1679.4|1679.2|1681.6|1681.2|1679.2|1679|42125
1631093700000|2021-09-08 09:35:00|1679.6|1679|1681.2|1680.8|1682.6|1682.2|1678.6|1678.2|32238
1631094000000|2021-09-08 09:40:00|1681.4|1681|1683|1682.6|1683.4|1683|1681.4|1681|46641
1631094300000|2021-09-08 09:45:00|1683.2|1682.8|1683|1682.8|1684|1683.4|1680.8|1680.4|37531
1631094600000|2021-09-08 09:50:00|1683.2|1683|1687|1686.6|1687.6|1687|1683.2|1682.8|59959
1631094900000|2021-09-08 09:55:00|1687.2|1686.8|1689|1688.6|1689.8|1689.2|1687|1686.6|97572
1631095200000|2021-09-08 10:00:00|1688.8|1688.8|1687.8|1687.6|1690|1689.8|1687.8|1687.4|53107
1631095500000|2021-09-08 10:05:00|1688|1687.8|1688.8|1688.6|1690|1689.6|1688|1687.8|60865
1631095800000|2021-09-08 10:10:00|1688.6|1688.4|1686.8|1686.2|1689.2|1688.8|1686.6|1686|35830
1631096100000|2021-09-08 10:15:00|1687|1686.4|1687.6|1687.4|1688.4|1688|1687|1686.2|38247
1631096400000|2021-09-08 10:20:00|1687.8|1687.2|1689.2|1688.8|1690|1689.6|1687.6|1687.2|24537
1631096700000|2021-09-08 10:25:00|1689|1689|1689.2|1688.6|1689.4|1689|1688.2|1687.8|11833
1631097000000|2021-09-08 10:30:00|1689|1688.8|1689.2|1688.6|1690.8|1690.4|1688.6|1688.2|60557
1631097300000|2021-09-08 10:35:00|1689|1688.8|1689|1688.6|1690.8|1690.6|1688.8|1688.2|24504
1631097600000|2021-09-08 10:40:00|1689.2|1688.8|1689.2|1688.8|1690.6|1690.4|1689|1688.6|15049
1631097900000|2021-09-08 10:45:00|1689|1688.6|1691|1690.6|1691.6|1691.2|1689|1688.6|50128
1631098200000|2021-09-08 10:50:00|1690.8|1690.4|1692.8|1692.4|1693.8|1693.4|1690.8|1690.4|48621
1631098500000|2021-09-08 10:55:00|1692.6|1692.2|1691.6|1691.4|1693.2|1692.8|1691.6|1691.2|10762
1631098800000|2021-09-08 11:00:00|1691.4|1691.2|1690.6|1690.4|1692.8|1692.6|1690.6|1690.4|35703
1631099100000|2021-09-08 11:05:00|1690.8|1690.6|1691.6|1691.2|1692.4|1692|1690.4|1690|25158
1631099400000|2021-09-08 11:10:00|1691.8|1691.4|1694.2|1693.8|1694.4|1694|1691.8|1691.4|25532
1631099700000|2021-09-08 11:15:00|1694|1694|1694.6|1694.2|1695.6|1695.2|1693.8|1693.6|65390
1631100000000|2021-09-08 11:20:00|1694.8|1694.4|1694.8|1694.6|1695.6|1695.4|1693.8|1693.4|53795
1631100300000|2021-09-08 11:25:00|1695|1694.4|1694.8|1694.4|1695.4|1695.2|1693.8|1693.6|49106
1631100600000|2021-09-08 11:30:00|1694.6|1694.6|1695|1694.6|1695.4|1695.2|1694|1693.6|35841
1631100900000|2021-09-08 11:35:00|1695.2|1694.8|1697|1696.8|1697|1696.8|1694.6|1694.4|37830
1631101200000|2021-09-08 11:40:00|1696.8|1696.6|1696.4|1696.2|1697|1696.8|1695.8|1695.6|17631
1631101500000|2021-09-08 11:45:00|1696.6|1696.4|1696.2|1696|1697|1696.8|1695.8|1695.6|25674
1631101800000|2021-09-08 11:50:00|1696.4|1696.2|1697.6|1697.2|1697.8|1697.6|1696|1695.6|39237
1631102100000|2021-09-08 11:55:00|1697.8|1697.4|1695.8|1695.4|1698.4|1698|1695.8|1695.4|35685
1631102400000|2021-09-08 12:00:00|1696|1695.6|1697.2|1696.8|1698|1697.8|1696|1695.6|17577
1631102700000|2021-09-08 12:05:00|1697|1696.6|1693.6|1693.2|1697.8|1697.6|1693.6|1693|41355
1631103000000|2021-09-08 12:10:00|1693.8|1693.4|1693.6|1693.2|1695|1694.8|1692.2|1692|25580
1631103300000|2021-09-08 12:15:00|1693.4|1693|1691.4|1691.2|1693.4|1693|1690.4|1690.2|54851
1631103600000|2021-09-08 12:20:00|1691.6|1691|1692.6|1692|1693.8|1693.4|1691.4|1691|71819
1631103900000|2021-09-08 12:25:00|1692.4|1692.2|1692.8|1692.4|1693.2|1692.8|1691.8|1691.2|32782
1631104200000|2021-09-08 12:30:00|1693|1692.6|1691.2|1691|1693.4|1693.2|1691.2|1691|18817
1631104500000|2021-09-08 12:35:00|1691.4|1690.8|1691.6|1691.2|1692|1691.6|1690.2|1690|23250
1631104800000|2021-09-08 12:40:00|1691.4|1691.4|1691|1690.8|1692.2|1692|1691|1690.6|15360
1631105100000|2021-09-08 12:45:00|1691.2|1690.6|1693.2|1693|1693.4|1693.2|1690.6|1690.2|47287
1631105400000|2021-09-08 12:50:00|1693|1692.8|1692.6|1692.2|1693.4|1693.2|1691.4|1691.2|19470
1631105700000|2021-09-08 12:55:00|1692.4|1692|1695.6|1695.2|1695.8|1695.2|1692.4|1691.8|32630
1631106000000|2021-09-08 13:00:00|1695.4|1695|1697.4|1697.2|1698.2|1697.8|1695.4|1695|51951
1631106300000|2021-09-08 13:05:00|1697.6|1697|1696.6|1696.4|1697.8|1697.4|1695.8|1695.6|64575
1631106600000|2021-09-08 13:10:00|1696.8|1696.6|1694.6|1694.4|1697.6|1697.2|1694.6|1694.4|28799
1631106900000|2021-09-08 13:15:00|1694.8|1694.6|1695|1694.6|1695.4|1695|1694.2|1693.8|53639
1631107200000|2021-09-08 13:20:00|1694.8|1694.8|1696.4|1695.8|1696.8|1696.6|1694.6|1694.4|32191
1631107500000|2021-09-08 13:25:00|1696.2|1696|1696.8|1696.4|1696.8|1696.6|1695|1694.6|48988
1631107800000|2021-09-08 13:30:00|1697|1696.6|1698|1697.6|1700|1699.8|1695.8|1695.4|220586
1631108100000|2021-09-08 13:35:00|1698.2|1697.8|1702.2|1701.8|1702.6|1702.2|1697.8|1697.4|341441
1631108400000|2021-09-08 13:40:00|1702|1701.6|1702.2|1701.8|1704.8|1704.4|1701.8|1701.4|295542
1631108700000|2021-09-08 13:45:00|1702.4|1702|1702.2|1702|1704.2|1703.8|1700.2|1699.6|155257
1631109000000|2021-09-08 13:50:00|1702|1701.8|1699.4|1699.2|1703.2|1702.8|1699.4|1699.2|126557
1631109300000|2021-09-08 13:55:00|1699.6|1699|1698.4|1698|1700.4|1700|1696.8|1696.4|68217
1631109600000|2021-09-08 14:00:00|1698.6|1698.2|1697.6|1697|1702.4|1702|1696.8|1696.4|161014
1631109900000|2021-09-08 14:05:00|1697.8|1696.8|1698.2|1698|1698.4|1698|1694.4|1694|60065
1631110200000|2021-09-08 14:10:00|1698.4|1698.2|1697.6|1697.4|1698.6|1698.2|1694.8|1694.4|47265
1631110500000|2021-09-08 14:15:00|1697.8|1697.6|1697.4|1697.2|1698|1697.6|1695|1694.4|52555
1631110800000|2021-09-08 14:20:00|1697.6|1697.4|1697.8|1697.6|1699|1698.8|1696|1695.6|129203
1631111100000|2021-09-08 14:25:00|1697.6|1697.4|1695|1694.6|1698|1697.6|1694.8|1694.2|90542
1631111400000|2021-09-08 14:30:00|1695.2|1694.8|1693.4|1693|1696|1695.8|1693.4|1692.8|105286
1631111700000|2021-09-08 14:35:00|1693.2|1692.8|1689.6|1689|1693.6|1693.2|1689.2|1688.8|126291
1631112000000|2021-09-08 14:40:00|1689.4|1689.2|1687|1686.8|1689.6|1689.2|1685.8|1685.4|169721
1631112300000|2021-09-08 14:45:00|1686.8|1686.6|1686.8|1686.4|1687|1686.8|1684.4|1684|162925
1631112600000|2021-09-08 14:50:00|1686.6|1686.2|1679.6|1679.4|1687|1686.6|1679.4|1679|144789
1631112900000|2021-09-08 14:55:00|1679.4|1679.2|1680.6|1680.2|1683.6|1683.2|1678.8|1678.6|87637
1631113200000|2021-09-08 15:00:00|1680.4|1680|1680.4|1679.8|1684.2|1683.4|1679.4|1679.2|179980
1631113500000|2021-09-08 15:05:00|1680.6|1680|1681|1680.6|1682.4|1681.6|1679|1678.6|120159
1631113800000|2021-09-08 15:10:00|1680.8|1680.8|1682.4|1682|1683|1682.8|1680.8|1680.6|120569
1631114100000|2021-09-08 15:15:00|1682.6|1681.8|1684.8|1684.6|1685|1684.6|1681.8|1681.6|84025
1631114400000|2021-09-08 15:20:00|1685|1684.8|1686.2|1685.8|1686.8|1686.4|1684.4|1684.2|104554
1631114700000|2021-09-08 15:25:00|1686|1686|1685.2|1684.6|1687|1686.8|1684.4|1684.2|73715
1631170800000|2021-09-09 07:00:00|1667.4|1666|1661.4|1660.6|1669|1668|1661.2|1660.4|575815
1631171100000|2021-09-09 07:05:00|1661.2|1660.4|1657|1656.2|1661.6|1661|1654.8|1654|356541
1631171400000|2021-09-09 07:10:00|1656.8|1656|1668|1667.4|1668.2|1667.6|1656|1655.4|154226
1631171700000|2021-09-09 07:15:00|1668.2|1667.6|1662.8|1662|1669.8|1669|1662.4|1662|178138
1631172000000|2021-09-09 07:20:00|1663|1662.2|1664.2|1663.4|1665|1664.2|1661.4|1660.8|99528
1631172300000|2021-09-09 07:25:00|1664|1663.2|1662|1661.4|1664.2|1664|1660.2|1659.4|146476
1631172600000|2021-09-09 07:30:00|1662.2|1661.6|1661.6|1661|1663|1662.4|1659.4|1659|155561
1631172900000|2021-09-09 07:35:00|1661.8|1661.2|1660|1659.6|1662.8|1662.4|1659|1658.6|205072
1631173200000|2021-09-09 07:40:00|1659.8|1659.8|1658|1657.6|1660.6|1660|1656.8|1656.2|127772
1631173500000|2021-09-09 07:45:00|1657.8|1657.4|1658|1657.6|1659.2|1658.8|1656.8|1656.4|102397
1631173800000|2021-09-09 07:50:00|1657.8|1657.4|1663.4|1662.8|1664|1663.4|1656.6|1656.4|133394
1631174100000|2021-09-09 07:55:00|1663.2|1662.6|1663.8|1663.4|1666|1665.4|1662.8|1662.4|85375
1631174400000|2021-09-09 08:00:00|1664|1663.8|1665.4|1664.8|1666.4|1666|1663.8|1663.4|39913
1631174700000|2021-09-09 08:05:00|1665.6|1665|1663|1662.6|1665.8|1665.2|1662.6|1662.4|62736
1631175000000|2021-09-09 08:10:00|1662.8|1662.4|1662.6|1662.2|1663.2|1662.6|1661.6|1661.2|28636
1631175300000|2021-09-09 08:15:00|1662.4|1662.4|1664|1663.6|1664.6|1664.2|1661.6|1661.2|47170
1631175600000|2021-09-09 08:20:00|1664.2|1663.8|1661.8|1661.6|1664.6|1664|1661.4|1661.2|176955
1631175900000|2021-09-09 08:25:00|1661.6|1661.4|1661.4|1661|1662.8|1662.4|1661.4|1661|31891
1631176200000|2021-09-09 08:30:00|1661.2|1661.2|1661.4|1660.8|1661.8|1661.4|1659.2|1659|72091
1631176500000|2021-09-09 08:35:00|1661.2|1661|1658.4|1658.2|1661.4|1661.2|1658.4|1658|57922
1631176800000|2021-09-09 08:40:00|1658.6|1658|1658|1657.8|1659.6|1659.2|1657.2|1657|93099
1631177100000|2021-09-09 08:45:00|1658.2|1657.6|1657.6|1657.2|1659|1658.8|1657.2|1657|44612
1631177400000|2021-09-09 08:50:00|1657.4|1657|1656.8|1656.4|1657.6|1657.4|1656.4|1656|43213
1631177700000|2021-09-09 08:55:00|1656.6|1656.2|1657.6|1657.2|1657.8|1657.6|1655.8|1655.6|62916
1631178000000|2021-09-09 09:00:00|1657.8|1657.4|1655.4|1655.2|1657.8|1657.6|1654.8|1654.6|119486
1631178300000|2021-09-09 09:05:00|1655.2|1655|1656.2|1656|1656.2|1656|1655.2|1654.8|43070
1631178600000|2021-09-09 09:10:00|1656|1655.8|1656|1655.8|1656.2|1656|1654.6|1654.4|65730
1631178900000|2021-09-09 09:15:00|1656.2|1655.6|1656|1655.6|1657.2|1656.8|1655.4|1655|43760
1631179200000|2021-09-09 09:20:00|1655.8|1655.4|1656.6|1656.4|1656.6|1656.4|1655.2|1655|27808
1631179500000|2021-09-09 09:25:00|1656.4|1656.2|1659.4|1659.2|1660|1659.8|1656.2|1655.8|57701
1631179800000|2021-09-09 09:30:00|1659.2|1659|1660.6|1660.2|1661.6|1661.2|1658.6|1658.2|92155
1631180100000|2021-09-09 09:35:00|1660.4|1660.4|1659.2|1659|1660.8|1660.4|1659|1658.6|29273
1631180400000|2021-09-09 09:40:00|1659.4|1658.8|1658.8|1658.4|1660|1659.6|1657.8|1657.6|43421
1631180700000|2021-09-09 09:45:00|1659|1658.6|1659.8|1659.6|1660.4|1660|1658.8|1658.4|21952
1631181000000|2021-09-09 09:50:00|1660|1659.4|1658.2|1658|1660.4|1660|1658|1657.4|55305
1631181300000|2021-09-09 09:55:00|1658.4|1658.2|1658.8|1658.6|1659|1658.8|1657.6|1657.2|30535
1631181600000|2021-09-09 10:00:00|1659|1658.8|1658.4|1658.2|1659.6|1659|1658|1657.6|34786
1631181900000|2021-09-09 10:05:00|1658.6|1658|1658|1657.6|1658.8|1658.4|1657|1656.6|42699
1631182200000|2021-09-09 10:10:00|1658.2|1657.8|1657.4|1657.2|1659|1658.8|1657|1656.8|54479
1631182500000|2021-09-09 10:15:00|1657.6|1657.4|1659.2|1659|1659.2|1659|1657.6|1657.4|34586
1631182800000|2021-09-09 10:20:00|1659|1658.8|1659|1658.8|1659.6|1659.4|1658.4|1658|26768
1631183100000|2021-09-09 10:25:00|1659.2|1658.6|1659|1658.8|1659.4|1659.2|1658.2|1658|24194
1631183400000|2021-09-09 10:30:00|1659.2|1658.6|1659.8|1659.2|1660.2|1660|1659.2|1658.6|28911
1631183700000|2021-09-09 10:35:00|1660|1659.4|1660.4|1660|1660.6|1660.4|1659|1658.8|44154
1631184000000|2021-09-09 10:40:00|1660.2|1659.8|1658.6|1658.4|1660.4|1660.2|1658.4|1658.2|14844
1631184300000|2021-09-09 10:45:00|1658.8|1658.6|1659.6|1659.4|1659.8|1659.6|1658.4|1658.2|48564
1631184600000|2021-09-09 10:50:00|1659.8|1659.2|1659.6|1659.4|1659.8|1659.6|1659|1658.8|20065
1631184900000|2021-09-09 10:55:00|1659.4|1659.2|1659|1658.6|1659.6|1659.4|1658.8|1658.6|14073
1631185200000|2021-09-09 11:00:00|1659.2|1658.8|1663.2|1662.6|1663.2|1662.6|1659|1658.8|39562
1631185500000|2021-09-09 11:05:00|1663.4|1662.8|1664.4|1664|1665.2|1665|1662.8|1662.4|37376
1631185800000|2021-09-09 11:10:00|1664.2|1664.2|1664.4|1664|1664.4|1664.2|1663.4|1663|32101
1631186100000|2021-09-09 11:15:00|1664.2|1663.8|1666.4|1666|1667|1666.8|1663.8|1663.6|74849
1631186400000|2021-09-09 11:20:00|1666.6|1666.2|1667.8|1667.6|1667.8|1667.6|1666.4|1666.2|72485
1631186700000|2021-09-09 11:25:00|1667.6|1667.4|1666.4|1666.2|1667.6|1667.4|1665.8|1665.4|34240
1631187000000|2021-09-09 11:30:00|1666.6|1666|1664.8|1664.6|1667|1666.6|1664.8|1664.4|35515
1631187300000|2021-09-09 11:35:00|1665|1664.8|1663.2|1662.8|1665.2|1664.8|1662.8|1662.6|69901
1631187600000|2021-09-09 11:40:00|1663|1663|1661.4|1661|1663.6|1663.4|1661.4|1661|21225
1631187900000|2021-09-09 11:45:00|1661.2|1660.4|1666.8|1666.4|1668.6|1668.4|1660.4|1660|74923
1631188200000|2021-09-09 11:50:00|1667|1666.2|1667.4|1667|1668.4|1668|1665.4|1664.8|54112
1631188500000|2021-09-09 11:55:00|1667.6|1667.2|1667.6|1667.2|1668.4|1668.2|1667.2|1666.6|24288
1631188800000|2021-09-09 12:00:00|1667.8|1667.4|1668.2|1667.8|1668.6|1668.4|1667|1666.6|30115
1631189100000|2021-09-09 12:05:00|1668|1668|1668.8|1668.6|1669|1668.8|1668|1667.8|27919
1631189400000|2021-09-09 12:10:00|1668.6|1668.4|1668.6|1668.4|1670|1669.6|1668.4|1668|25182
1631189700000|2021-09-09 12:15:00|1668.4|1668.2|1668.6|1668.4|1669|1668.8|1666.8|1666.6|41212
1631190000000|2021-09-09 12:20:00|1668.4|1668.2|1664|1663.6|1669.2|1668.8|1663.8|1663.4|79074
1631190300000|2021-09-09 12:25:00|1663.8|1663.4|1662|1661.4|1664|1663.6|1661.6|1661|60299
1631190600000|2021-09-09 12:30:00|1661.8|1661.6|1663.2|1662.8|1663.8|1663.4|1660.8|1660.2|51123
1631190900000|2021-09-09 12:35:00|1663|1662.6|1663.2|1662.8|1663.8|1663.4|1661.2|1660.8|56686
1631191200000|2021-09-09 12:40:00|1663.4|1663|1661.6|1661.4|1664|1663.6|1661.4|1661|57642
1631191500000|2021-09-09 12:45:00|1661.8|1661.6|1665.4|1665|1665.6|1665.2|1661.4|1661|49158
1631191800000|2021-09-09 12:50:00|1665.2|1664.8|1665.8|1665.4|1667.2|1667|1663.8|1663.4|36776
1631192100000|2021-09-09 12:55:00|1665.6|1665.6|1665.2|1665|1666.6|1666.4|1664.6|1664.2|93328
1631192400000|2021-09-09 13:00:00|1665.4|1665.2|1661.6|1661|1665.4|1665.2|1660.2|1660|64126
1631192700000|2021-09-09 13:05:00|1661.4|1660.8|1659.4|1659.2|1661.4|1661|1658.6|1658.2|64064
1631193000000|2021-09-09 13:10:00|1659.2|1659|1661.2|1660.8|1661.2|1661|1658.4|1658|86411
1631193300000|2021-09-09 13:15:00|1661|1661|1660.8|1660.4|1661.4|1661|1660|1659.6|53728
1631193600000|2021-09-09 13:20:00|1660.6|1660.2|1659.2|1659|1661|1660.6|1657.6|1657.4|45755
1631193900000|2021-09-09 13:25:00|1659|1658.8|1661.4|1661|1661.8|1661.6|1659|1658.8|46229
1631194200000|2021-09-09 13:30:00|1661.2|1661.2|1664.6|1664.2|1664.6|1664.2|1656.8|1656.4|269525
1631194500000|2021-09-09 13:35:00|1664.4|1664|1664.8|1664.2|1665.4|1664.8|1661.8|1661.6|58726
1631194800000|2021-09-09 13:40:00|1664.6|1664.4|1666.6|1666.2|1668|1667.8|1663.6|1663.2|75706
1631195100000|2021-09-09 13:45:00|1666.8|1666|1665|1664.8|1666.8|1666.2|1662.6|1662.2|69303
1631195400000|2021-09-09 13:50:00|1664.8|1664.6|1667.6|1667.4|1669|1668.6|1664.6|1664.4|104228
1631195700000|2021-09-09 13:55:00|1667.8|1667.6|1669.8|1669.2|1670.4|1670.2|1667.6|1667.6|192979
1631196000000|2021-09-09 14:00:00|1669.6|1669.4|1670.8|1670.4|1671.2|1671|1668.2|1667.8|125090
1631196300000|2021-09-09 14:05:00|1670.6|1670.2|1670.6|1670.2|1671.8|1671.6|1668.6|1668|86984
1631196600000|2021-09-09 14:10:00|1670.4|1670|1672|1671.6|1672.4|1672.2|1668.8|1668.2|69903
1631196900000|2021-09-09 14:15:00|1671.8|1671.4|1674.8|1674.6|1675|1674.6|1671|1670.4|111254
1631197200000|2021-09-09 14:20:00|1675|1674.8|1674.8|1674.6|1676|1675.6|1673.4|1673|106809
1631197500000|2021-09-09 14:25:00|1675|1674.4|1675.6|1675.4|1677|1676.8|1674.8|1674.4|54315
1631197800000|2021-09-09 14:30:00|1675.4|1675.2|1678.4|1678|1678.6|1678.2|1675.2|1675|103485
1631198100000|2021-09-09 14:35:00|1678.2|1678.2|1682.2|1682|1682.8|1682.4|1677.8|1677.6|183386
1631198400000|2021-09-09 14:40:00|1682.4|1682.2|1679.4|1679|1682.4|1682.2|1679|1678.8|84591
1631198700000|2021-09-09 14:45:00|1679.2|1678.8|1678.2|1677.8|1681|1680.6|1678|1677.6|83306
1631199000000|2021-09-09 14:50:00|1678.4|1678|1678.4|1678.2|1679.6|1679.4|1678|1677.8|64728
1631199300000|2021-09-09 14:55:00|1678.2|1678|1678.6|1678.4|1679.6|1679.4|1677.2|1677|64181
1631199600000|2021-09-09 15:00:00|1678.4|1678.2|1680|1679.8|1680|1679.8|1676.2|1675.6|185241
1631199900000|2021-09-09 15:05:00|1680.2|1680|1680|1679.4|1682|1681.6|1679.8|1679.4|158277
1631200200000|2021-09-09 15:10:00|1679.8|1679.2|1679.2|1679|1680|1679.8|1678.4|1678|57657
1631200500000|2021-09-09 15:15:00|1679.4|1679.2|1676.6|1676.4|1679.4|1679.2|1676.4|1676|73018
1631200800000|2021-09-09 15:20:00|1676.4|1676.2|1673.4|1673.2|1676.8|1676.6|1672.6|1672.4|115983
1631201100000|2021-09-09 15:25:00|1673.2|1673|1672.4|1672|1674.4|1674.2|1672|1671.4|112817
1631257200000|2021-09-10 07:00:00|1679.8|1679.2|1676.8|1674.6|1685|1684.8|1666.6|1665|799646
1631257500000|2021-09-10 07:05:00|1676.6|1674.4|1670.6|1669.4|1677|1675.2|1668.8|1668|102413
1631257800000|2021-09-10 07:10:00|1671|1669.6|1671|1670|1673.2|1672.4|1669.6|1669|23618
1631258100000|2021-09-10 07:15:00|1671.2|1670.2|1673.6|1673|1675|1674.4|1670.8|1670|38424
1631258400000|2021-09-10 07:20:00|1674|1673.2|1676|1675.2|1677|1675.8|1672.2|1671.8|90809
1631258700000|2021-09-10 07:25:00|1676.4|1675.4|1678.4|1678|1679.2|1679|1676|1675.4|102838
1631259000000|2021-09-10 07:30:00|1678.6|1678.2|1679.8|1679.4|1680|1679.6|1677.8|1677.4|122451
1631259300000|2021-09-10 07:35:00|1679.6|1679.2|1676.4|1676.2|1682|1681.4|1676.4|1676.2|140030
1631259600000|2021-09-10 07:40:00|1676.2|1676|1679.4|1678.8|1679.6|1679.2|1675.4|1675.2|56085
1631259900000|2021-09-10 07:45:00|1679.6|1679|1679.8|1679.4|1681|1680.4|1679|1678.6|133257
1631260200000|2021-09-10 07:50:00|1680|1679.6|1676.2|1676|1680.6|1680.2|1675.4|1675.2|86845
1631260500000|2021-09-10 07:55:00|1676|1675.8|1677|1676.6|1677.8|1677.4|1675.6|1675.4|51579
1631260800000|2021-09-10 08:00:00|1677.2|1676.8|1677.4|1677|1678|1677.6|1676|1675.6|62277
1631261100000|2021-09-10 08:05:00|1677.6|1677.2|1676.8|1676.6|1680|1679.6|1676|1675.8|47790
1631261400000|2021-09-10 08:10:00|1677|1676.8|1677|1676.6|1677.4|1677|1675.6|1675.2|49780
1631261700000|2021-09-10 08:15:00|1677.2|1676.8|1679.6|1679.4|1680|1679.8|1677.2|1676.8|45918
1631262000000|2021-09-10 08:20:00|1679.4|1679.2|1680|1679.6|1680.4|1680.2|1679|1678.6|28180
1631262300000|2021-09-10 08:25:00|1680.2|1679.8|1679.2|1679|1680.6|1680.4|1678.4|1678.2|35686
1631262600000|2021-09-10 08:30:00|1679|1678.8|1681.2|1681|1681.6|1681.4|1679|1678.6|70908
1631262900000|2021-09-10 08:35:00|1681.4|1681.2|1681.2|1681|1682.2|1682|1680.8|1680.6|48857
1631263200000|2021-09-10 08:40:00|1681|1680.8|1679.8|1679.6|1681.2|1681|1679.6|1679.4|47315
1631263500000|2021-09-10 08:45:00|1680|1679.8|1680.8|1680.4|1681|1680.8|1678.6|1678.4|36081
1631263800000|2021-09-10 08:50:00|1681|1680.6|1680.8|1680.6|1681|1680.8|1679.2|1678.8|26362
1631264100000|2021-09-10 08:55:00|1680.6|1680.4|1678|1677.6|1681|1680.8|1677.2|1677|70531
1631264400000|2021-09-10 09:00:00|1677.8|1677.8|1676.8|1676.6|1678.6|1678.4|1676.6|1676.2|18910
1631264700000|2021-09-10 09:05:00|1676.6|1676.4|1675.2|1674.8|1676.6|1676.4|1674.2|1674|62113
1631265000000|2021-09-10 09:10:00|1675|1674.6|1674.8|1674.6|1676.4|1676|1674.6|1674.4|47067
1631265300000|2021-09-10 09:15:00|1675|1674.8|1674.6|1674.2|1675.6|1675.2|1674.6|1674.2|27567
1631265600000|2021-09-10 09:20:00|1674.4|1674|1673.8|1673.4|1675.6|1675.4|1673.4|1673.2|55524
1631265900000|2021-09-10 09:25:00|1673.6|1673.6|1673.6|1673.4|1675|1674.8|1673.6|1673.4|38184
1631266200000|2021-09-10 09:30:00|1673.8|1673.6|1673.2|1672.8|1676.2|1676|1673.2|1672.8|49535
1631266500000|2021-09-10 09:35:00|1673.4|1673|1675.4|1675.2|1675.6|1675.4|1673.2|1672.8|26019
1631266800000|2021-09-10 09:40:00|1676.2|1675.4|1674.2|1673.8|1676.4|1676.2|1674.2|1673.8|74332
1631267100000|2021-09-10 09:45:00|1674.4|1674|1674|1673.6|1675|1674.8|1673.2|1673|35694
1631267400000|2021-09-10 09:50:00|1674.2|1673.8|1672.4|1672.2|1674.2|1673.8|1671.4|1671|27813
1631267700000|2021-09-10 09:55:00|1672.2|1672|1670.6|1670.4|1672.2|1672|1670.4|1670.2|38183
1631268000000|2021-09-10 10:00:00|1670.8|1670.6|1673|1672.6|1673|1672.8|1670.6|1670.4|59810
1631268300000|2021-09-10 10:05:00|1672.8|1672.4|1672.8|1672.6|1674|1673.8|1671.6|1671.4|58337
1631268600000|2021-09-10 10:10:00|1672.6|1672.4|1674.8|1674.6|1675|1674.6|1672|1671.8|61672
1631268900000|2021-09-10 10:15:00|1674.6|1674.4|1675.6|1675|1676.2|1675.8|1674|1673.6|45225
1631269200000|2021-09-10 10:20:00|1675.4|1675.2|1675.8|1675.6|1676.4|1676.2|1675.2|1674.8|32119
1631269500000|2021-09-10 10:25:00|1675.6|1675.4|1675.2|1674.8|1675.8|1675.6|1674.6|1674.2|37408
1631269800000|2021-09-10 10:30:00|1675|1675|1673.2|1672.8|1675.6|1675.4|1672.6|1672.2|45056
1631270100000|2021-09-10 10:35:00|1673.4|1673|1675.4|1675.2|1675.8|1675.4|1673.4|1672.8|27896
1631270400000|2021-09-10 10:40:00|1675.6|1675.4|1674.8|1674.6|1676.2|1675.6|1674.6|1674.2|42195
1631270700000|2021-09-10 10:45:00|1675|1674.8|1675.6|1675.4|1676.4|1676.2|1675|1674.6|28050
1631271000000|2021-09-10 10:50:00|1675.8|1675.6|1676.8|1676.6|1677|1676.8|1675.6|1675.4|10870
1631271300000|2021-09-10 10:55:00|1676.6|1676.4|1678.6|1678.4|1679.4|1679|1676.6|1676.2|28020
1631271600000|2021-09-10 11:00:00|1678.4|1678.2|1676.6|1676.4|1678.8|1678.6|1676.6|1676.4|44088
1631271900000|2021-09-10 11:05:00|1676.8|1676.6|1675.8|1675.4|1677|1676.6|1675.6|1675.2|18609
1631272200000|2021-09-10 11:10:00|1675.6|1675.2|1674.6|1674.4|1675.6|1675.4|1674|1673.8|28976
1631272500000|2021-09-10 11:15:00|1674.4|1674.2|1674.2|1673.8|1674.6|1674.4|1673.8|1673.6|26610
1631272800000|2021-09-10 11:20:00|1674|1674|1674.6|1674.2|1674.8|1674.6|1673.4|1673|18004
1631273100000|2021-09-10 11:25:00|1674.8|1674.4|1674|1673.6|1674.8|1674.6|1673.4|1673.2|15953
1631273400000|2021-09-10 11:30:00|1673.8|1673.8|1673.4|1673.2|1674.2|1674|1673|1672.6|23536
1631273700000|2021-09-10 11:35:00|1673.6|1673.4|1673.6|1673.2|1673.6|1673.4|1672|1671.6|17995
1631274000000|2021-09-10 11:40:00|1673.4|1673|1674.4|1674|1674.4|1674.2|1673.4|1673|48062
1631274300000|2021-09-10 11:45:00|1674.2|1673.8|1674.8|1674.4|1674.8|1674.6|1673.8|1673.6|27679
1631274600000|2021-09-10 11:50:00|1674.6|1674.6|1676.4|1676.2|1676.8|1676.6|1674.6|1674.4|40742
1631274900000|2021-09-10 11:55:00|1676.2|1676|1676.6|1676.4|1677.4|1677|1675.8|1675.6|21845
1631275200000|2021-09-10 12:00:00|1676.4|1676.2|1677|1676.6|1677.2|1677|1675.6|1675.2|26504
1631275500000|2021-09-10 12:05:00|1677.2|1676.8|1677.8|1677.4|1677.8|1677.6|1676.2|1676|19723
1631275800000|2021-09-10 12:10:00|1678|1677.6|1678.2|1677.8|1678.8|1678.4|1677.6|1677.4|19752
1631276100000|2021-09-10 12:15:00|1678.4|1678|1677.8|1677.6|1678.6|1678.2|1677.4|1677|23241
1631276400000|2021-09-10 12:20:00|1678|1677.8|1677|1676.8|1678.4|1678|1676.8|1676.6|41828
1631276700000|2021-09-10 12:25:00|1676.8|1676.6|1677.2|1677|1677.6|1677.4|1676.2|1676|38336
1631277000000|2021-09-10 12:30:00|1677.4|1677.2|1677.2|1677|1678.2|1678|1677|1676.8|36923
1631277300000|2021-09-10 12:35:00|1677.4|1676.8|1677.8|1677.4|1678|1677.6|1677|1676.8|11625
1631277600000|2021-09-10 12:40:00|1677.6|1677.6|1677.4|1677|1678.4|1678|1676.8|1676.6|32220
1631277900000|2021-09-10 12:45:00|1677.6|1677.2|1675.8|1675.6|1677.8|1677.6|1675.4|1675|21699
1631278200000|2021-09-10 12:50:00|1676|1675.8|1673.8|1673.6|1676.4|1676|1673.8|1673.6|28300
1631278500000|2021-09-10 12:55:00|1674|1673.8|1674.2|1673.8|1675.4|1675|1673.4|1673.2|60598
1631278800000|2021-09-10 13:00:00|1674.4|1674|1675.6|1675.2|1676.8|1676.4|1673.4|1673.2|125375
1631279100000|2021-09-10 13:05:00|1675.4|1675|1676.8|1676.6|1677|1676.6|1675|1674.6|64439
1631279400000|2021-09-10 13:10:00|1677|1676.8|1676.2|1676|1677.8|1677.6|1676|1675.4|41999
1631279700000|2021-09-10 13:15:00|1676.4|1676.2|1676|1675.6|1676.4|1676.2|1675.6|1675.4|38621
1631280000000|2021-09-10 13:20:00|1675.8|1675.8|1675.6|1675.4|1676.2|1676|1673.8|1673.6|31829
1631280300000|2021-09-10 13:25:00|1675.8|1675.6|1678.2|1677.8|1678.4|1678|1675.6|1675.2|41783
1631280600000|2021-09-10 13:30:00|1678|1678|1678.8|1678.4|1681.4|1681|1677.6|1677.4|304475
1631280900000|2021-09-10 13:35:00|1678.6|1678.6|1678|1677.6|1683.4|1683|1677|1676.4|207465
1631281200000|2021-09-10 13:40:00|1677.8|1677.8|1677.2|1676.6|1680|1679.6|1675.8|1675.4|59220
1631281500000|2021-09-10 13:45:00|1677.4|1676.8|1677|1676.6|1680.6|1680.2|1676.4|1676|48435
1631281800000|2021-09-10 13:50:00|1676.8|1676.4|1673.8|1673.2|1677.6|1677|1672.6|1672.2|72159
1631282100000|2021-09-10 13:55:00|1673.6|1673|1672.4|1671.8|1675|1674.8|1671.6|1671.2|68578
1631282400000|2021-09-10 14:00:00|1672.2|1671.6|1668.8|1668.4|1672.4|1672|1668.6|1668.2|156578
1631282700000|2021-09-10 14:05:00|1669|1668.6|1671.8|1671.4|1672.8|1672.4|1667.6|1667.2|76784
1631283000000|2021-09-10 14:10:00|1671.6|1671.2|1671.6|1671.2|1672.8|1672.4|1669.8|1669.6|85911
1631283300000|2021-09-10 14:15:00|1671.4|1671|1672.6|1672.2|1673.8|1673.4|1671|1670.6|54162
1631283600000|2021-09-10 14:20:00|1672.8|1672.4|1673.4|1672.8|1674|1673.6|1672.2|1671.8|47416
1631283900000|2021-09-10 14:25:00|1673.6|1673|1674.6|1674.2|1675|1674.6|1673|1672.6|32167
1631284200000|2021-09-10 14:30:00|1674.4|1674|1668.8|1668.2|1674.4|1674.2|1668.4|1668|100142
1631284500000|2021-09-10 14:35:00|1669|1668.4|1668.8|1668.4|1670.4|1670|1667.2|1666.8|97162
1631284800000|2021-09-10 14:40:00|1668.6|1668.2|1669.8|1669.6|1670.2|1669.8|1668.2|1668|73530
1631285100000|2021-09-10 14:45:00|1670|1669.4|1671|1670.4|1673|1672.8|1669|1668.8|100468
1631285400000|2021-09-10 14:50:00|1671.2|1670.6|1670.2|1669.8|1672|1671.6|1669.8|1669.6|80496
1631285700000|2021-09-10 14:55:00|1670|1669.6|1670|1669.8|1671.4|1671|1666.2|1666|89100
1631286000000|2021-09-10 15:00:00|1669.8|1669.6|1671.8|1671.4|1672.4|1672|1669.2|1668.6|64237
1631286300000|2021-09-10 15:05:00|1672|1671.6|1672.2|1671.8|1672.8|1672.4|1670.4|1670|45326
1631286600000|2021-09-10 15:10:00|1672|1671.6|1672|1671.8|1672.4|1672|1671|1670.8|33042
1631286900000|2021-09-10 15:15:00|1671.8|1671.6|1671.4|1671|1672.2|1671.8|1671|1670.8|95466
1631287200000|2021-09-10 15:20:00|1671.6|1671.2|1671.6|1671.4|1671.8|1671.4|1670.4|1670|51971
1631287500000|2021-09-10 15:25:00|1671.4|1671.2|1672.6|1672.2|1673|1672.6|1671|1670.6|105877
1631516400000|2021-09-13 07:00:00|1673.4|1673|1682.4|1680.8|1687|1686|1673.4|1673|542554
1631516700000|2021-09-13 07:05:00|1682.2|1681|1690.4|1689.2|1691.4|1690.6|1681.8|1680.6|310997
1631517000000|2021-09-13 07:10:00|1690|1689.4|1691.8|1691|1692.2|1692|1687|1686.4|148029
1631517300000|2021-09-13 07:15:00|1692|1691.2|1688|1687.6|1693.6|1692.6|1687.2|1687|101583
1631517600000|2021-09-13 07:20:00|1688.2|1687.4|1687.4|1686.6|1690.8|1690|1685.8|1685.4|103499
1631517900000|2021-09-13 07:25:00|1687.6|1687|1689.8|1689.4|1690.8|1690.2|1687|1686.2|91318
1631518200000|2021-09-13 07:30:00|1690|1689.2|1690.4|1690|1692.8|1692.4|1689.4|1689.2|112562
1631518500000|2021-09-13 07:35:00|1690.2|1690.2|1691.6|1691.4|1692|1691.6|1687.4|1687|45488
1631518800000|2021-09-13 07:40:00|1691.8|1691.2|1692|1691.6|1693.4|1693|1691|1690.8|93995
1631519100000|2021-09-13 07:45:00|1692.2|1691.8|1693.4|1693|1693.6|1693.4|1691.2|1690.8|267657
1631519400000|2021-09-13 07:50:00|1693.2|1693.2|1693.6|1693.2|1696|1695.4|1693|1692.8|155696
1631519700000|2021-09-13 07:55:00|1693.8|1693.4|1692.8|1692.4|1694.4|1694|1691|1690.6|104784
1631520000000|2021-09-13 08:00:00|1693|1692.6|1693.8|1693.6|1695.8|1695.6|1693|1692.6|27965
1631520300000|2021-09-13 08:05:00|1694|1693.8|1695|1694.8|1695.8|1695.4|1693.6|1693.2|54876
1631520600000|2021-09-13 08:10:00|1695.2|1695|1696.6|1696.2|1697.6|1697.2|1694.8|1694.4|267626
1631520900000|2021-09-13 08:15:00|1696.8|1696.4|1698.2|1698|1698.8|1698.6|1696.6|1696.4|89771
1631521200000|2021-09-13 08:20:00|1698.4|1698.2|1694.6|1694.2|1698.8|1698.4|1694.4|1694|39327
1631521500000|2021-09-13 08:25:00|1694.8|1694|1691.2|1690.6|1695|1694.8|1690.8|1690.4|58333
1631521800000|2021-09-13 08:30:00|1691.4|1691.2|1691.6|1691.4|1691.8|1691.6|1690.4|1690.2|39261
1631522100000|2021-09-13 08:35:00|1691.8|1691.6|1691|1690.6|1692.6|1692.2|1690.8|1690.4|41329
1631522400000|2021-09-13 08:40:00|1691.2|1690.8|1690.2|1689.6|1691.4|1691.2|1689.8|1689.4|37900
1631522700000|2021-09-13 08:45:00|1690|1689.8|1691.2|1690.8|1691.6|1691.4|1690|1689.6|30058
1631523000000|2021-09-13 08:50:00|1691|1690.6|1692|1691.8|1692.8|1692.6|1690.8|1690.4|26794
1631523300000|2021-09-13 08:55:00|1691.8|1691.6|1692.8|1692.6|1693.4|1693|1691.4|1690.8|38375
1631523600000|2021-09-13 09:00:00|1693|1692.8|1693.8|1693.4|1694|1693.6|1692|1691.6|26864
1631523900000|2021-09-13 09:05:00|1693.6|1693.6|1692.6|1692.4|1694.4|1694.2|1692.6|1692.4|31658
1631524200000|2021-09-13 09:10:00|1692.8|1692.6|1695.2|1695|1695.4|1695.2|1692.4|1692.2|40338
1631524500000|2021-09-13 09:15:00|1695.4|1695.2|1697|1696.6|1697.2|1697|1695.4|1695.2|53114
1631524800000|2021-09-13 09:20:00|1696.8|1696.8|1698.2|1698|1699|1698.8|1696.8|1696.6|120766
1631525100000|2021-09-13 09:25:00|1698.4|1698.2|1697.8|1697.4|1699|1698.8|1697|1696.8|53007
1631525400000|2021-09-13 09:30:00|1698|1697.6|1697.6|1697.4|1698.6|1698.4|1696.4|1696|38221
1631525700000|2021-09-13 09:35:00|1697.4|1697.2|1698.2|1697.8|1699|1698.8|1697.4|1697.2|25293
1631526000000|2021-09-13 09:40:00|1698|1698|1697.8|1697.6|1698.6|1698.4|1696.8|1696.6|46120
1631526300000|2021-09-13 09:45:00|1698|1697.8|1697.8|1697.6|1699.4|1699|1697.4|1697|237243
1631526600000|2021-09-13 09:50:00|1698|1697.8|1698|1697.8|1698.6|1698.4|1697.4|1697.2|87013
1631526900000|2021-09-13 09:55:00|1698.2|1697.6|1697|1696.6|1698.2|1697.6|1696.2|1696|62833
1631527200000|2021-09-13 10:00:00|1696.8|1696.8|1695.8|1695.6|1697|1696.8|1694.8|1694.6|28871
1631527500000|2021-09-13 10:05:00|1696|1695.8|1695.6|1695.4|1697.2|1697|1695.2|1694.8|37247
1631527800000|2021-09-13 10:10:00|1695.8|1695.6|1696|1695.8|1696.6|1696.4|1695.6|1695.4|41502
1631528100000|2021-09-13 10:15:00|1696.2|1696|1697.2|1697|1697.8|1697.4|1696.2|1696|63430
1631528400000|2021-09-13 10:20:00|1697.4|1697.2|1698|1697.6|1698.2|1698|1697.2|1697|35134
1631528700000|2021-09-13 10:25:00|1697.8|1697.8|1699.2|1698.8|1699.4|1699|1697.4|1697.2|45731
1631529000000|2021-09-13 10:30:00|1699.4|1699|1699.8|1699.6|1700|1699.8|1698.6|1698.2|43412
1631529300000|2021-09-13 10:35:00|1700|1699.8|1700|1699.6|1701|1700.6|1699.4|1699.2|210289
1631529600000|2021-09-13 10:40:00|1700.2|1699.8|1701.2|1700.8|1701.4|1701.2|1700.2|1699.8|92164
1631529900000|2021-09-13 10:45:00|1701.4|1701|1701.8|1701.4|1702|1701.8|1700.6|1700.4|40867
1631530200000|2021-09-13 10:50:00|1702|1701.6|1699.8|1699.6|1702|1701.8|1699.8|1699.4|29672
1631530500000|2021-09-13 10:55:00|1700|1699.8|1700.4|1700.2|1701|1700.8|1699.8|1699.4|39311
1631530800000|2021-09-13 11:00:00|1700.6|1700.4|1700|1699.8|1700.6|1700.4|1699.2|1699|63283
1631531100000|2021-09-13 11:05:00|1700.2|1700|1699|1698.6|1700.6|1700.4|1698|1697.6|16193
1631531400000|2021-09-13 11:10:00|1698.8|1698.8|1699|1698.8|1699.2|1699|1697.6|1697.2|33573
1631531700000|2021-09-13 11:15:00|1699.2|1699|1699.2|1699|1700.2|1699.8|1698.8|1698.4|58249
1631532000000|2021-09-13 11:20:00|1699|1698.8|1700.8|1700.6|1700.8|1700.6|1699|1698.8|25320
1631532300000|2021-09-13 11:25:00|1700.6|1700.4|1701|1700.6|1701|1700.8|1700.2|1700|25334
1631532600000|2021-09-13 11:30:00|1700.8|1700.8|1699|1698.6|1700.8|1700.8|1698.8|1698.4|16295
1631532900000|2021-09-13 11:35:00|1698.8|1698.4|1700.4|1700|1700.8|1700.4|1697.8|1697.4|76545
1631533200000|2021-09-13 11:40:00|1700|1699.8|1701.4|1701.2|1701.8|1701.4|1700|1699.8|27723
1631533500000|2021-09-13 11:45:00|1701.2|1701|1701.8|1701.6|1701.8|1701.6|1700.6|1700.2|50170
1631533800000|2021-09-13 11:50:00|1701.6|1701.4|1702.8|1702.4|1703|1702.6|1701.6|1701.4|114631
1631534100000|2021-09-13 11:55:00|1703|1702.6|1702.8|1702.4|1703|1702.8|1702.2|1701.8|43171
1631534400000|2021-09-13 12:00:00|1702.6|1702.2|1703.4|1703.2|1703.4|1703.2|1701.8|1701.4|65545
1631534700000|2021-09-13 12:05:00|1703.2|1703|1702.6|1702.2|1703.8|1703.4|1702.2|1702|61639
1631535000000|2021-09-13 12:10:00|1702.4|1702|1701.6|1701.2|1702.8|1702.6|1701.2|1700.8|22831
1631535300000|2021-09-13 12:15:00|1701.4|1701.4|1702.8|1702.4|1703|1702.8|1701.2|1701|31703
1631535600000|2021-09-13 12:20:00|1703|1702.6|1702.4|1702|1703.2|1703|1702.2|1702|31835
1631535900000|2021-09-13 12:25:00|1702.2|1701.8|1700.6|1700.4|1702.8|1702.6|1700.2|1700|29469
1631536200000|2021-09-13 12:30:00|1700.8|1700.2|1700|1699.8|1701.2|1701|1700|1699.8|53790
1631536500000|2021-09-13 12:35:00|1699.8|1699.6|1699|1698.8|1700|1699.8|1698.6|1698.2|28933
1631536800000|2021-09-13 12:40:00|1699.2|1699|1700.2|1699.8|1700.4|1700|1699|1698.6|29235
1631537100000|2021-09-13 12:45:00|1700.4|1700|1699.6|1699.4|1700.8|1700.6|1698.8|1698.6|28840
1631537400000|2021-09-13 12:50:00|1699.4|1699.2|1699.6|1699.4|1700|1699.8|1699.2|1699|11944
1631537700000|2021-09-13 12:55:00|1699.8|1699.6|1699.6|1699.4|1700|1699.8|1698.6|1698.4|16131
1631538000000|2021-09-13 13:00:00|1699.8|1699.6|1700|1699.6|1700.4|1700.2|1698.2|1698|24556
1631538300000|2021-09-13 13:05:00|1699.8|1699.8|1698|1697.8|1700|1699.8|1697.2|1696.8|49339
1631538600000|2021-09-13 13:10:00|1697.8|1697.6|1697|1696.6|1697.8|1697.6|1696.8|1696.4|21832
1631538900000|2021-09-13 13:15:00|1696.8|1697|1695.8|1695.6|1697.4|1697.2|1695.8|1695.4|47417
1631539200000|2021-09-13 13:20:00|1696|1695.8|1696.4|1696.2|1697|1696.6|1695.8|1695.6|15722
1631539500000|2021-09-13 13:25:00|1696.2|1696|1696.4|1696|1696.8|1696.6|1695.8|1695.6|27718
1631539800000|2021-09-13 13:30:00|1696.2|1695.8|1701.2|1700.8|1701.8|1701.4|1696.2|1695.8|287244
1631540100000|2021-09-13 13:35:00|1701.4|1701|1707.6|1707|1708|1707.6|1700.8|1700.4|564667
1631540400000|2021-09-13 13:40:00|1707.4|1706.8|1710|1709.6|1711|1710.8|1706.2|1705.8|624196
1631540700000|2021-09-13 13:45:00|1709.8|1709.4|1712.2|1711.6|1714.8|1714.2|1709.4|1709.2|318366
1631541000000|2021-09-13 13:50:00|1712|1711.8|1715.8|1715.4|1717.6|1717.4|1711.8|1711.2|384443
1631541300000|2021-09-13 13:55:00|1716|1715.6|1710.2|1709.8|1717.2|1717|1709.4|1709.2|238471
1631541600000|2021-09-13 14:00:00|1710.4|1710|1710|1709.4|1713.4|1713|1708.8|1708.6|197301
1631541900000|2021-09-13 14:05:00|1709.8|1709.2|1706.8|1706.4|1709.8|1709.4|1705.8|1705.2|144497
1631542200000|2021-09-13 14:10:00|1706.6|1706.6|1708.8|1708.4|1710|1709.6|1704.2|1704|109402
1631542500000|2021-09-13 14:15:00|1709|1708.2|1713.6|1713|1713.6|1713.4|1709|1708|132596
1631542800000|2021-09-13 14:20:00|1713.8|1713.2|1713|1712.4|1716.4|1716.2|1711.8|1711.6|172381
1631543100000|2021-09-13 14:25:00|1712.8|1712.2|1712.6|1712|1715.4|1715|1711.8|1711.2|72752
1631543400000|2021-09-13 14:30:00|1712.4|1711.8|1713.4|1712.8|1713.8|1713.6|1709|1708.6|143480
1631543700000|2021-09-13 14:35:00|1713.2|1712.6|1716.8|1716.2|1717|1716.6|1712.6|1712.2|223031
1631544000000|2021-09-13 14:40:00|1716.2|1716|1715.6|1715.2|1717|1716.8|1714|1713.6|219489
1631544300000|2021-09-13 14:45:00|1715.8|1715.4|1716|1715.4|1717.6|1717.2|1715|1714.6|260484
1631544600000|2021-09-13 14:50:00|1715.8|1715.2|1713.4|1713|1715.8|1715.4|1712.6|1712|54674
1631544900000|2021-09-13 14:55:00|1713.2|1713.2|1715.2|1714.8|1716.8|1716.4|1713|1712.8|147443
1631545200000|2021-09-13 15:00:00|1715.4|1715|1713|1712.6|1715.6|1715.2|1711|1710.6|123190
1631545500000|2021-09-13 15:05:00|1713.4|1712.8|1715.4|1715|1716.4|1716.2|1712.8|1712.2|146770
1631545800000|2021-09-13 15:10:00|1715.2|1715.2|1711.2|1711|1715.4|1715.2|1709.2|1709|132221
1631546100000|2021-09-13 15:15:00|1711|1710.8|1711.4|1711|1711.6|1711.4|1709.2|1708.8|265367
1631546400000|2021-09-13 15:20:00|1711.2|1711.2|1713.4|1713|1713.6|1713.4|1711.2|1711|153659
1631546700000|2021-09-13 15:25:00|1713.2|1712.8|1713.8|1713.2|1714.2|1714|1712.4|1712.2|202105
1631602800000|2021-09-14 07:00:00|1714.6|1714|1715.4|1714.2|1720.8|1720.2|1711|1709.6|316346
1631603100000|2021-09-14 07:05:00|1715.2|1714.4|1716|1715.4|1716.6|1716.2|1711.6|1710.8|173328
1631603400000|2021-09-14 07:10:00|1715.8|1715.6|1713|1712.4|1718|1717.8|1713|1712.2|111518
1631603700000|2021-09-14 07:15:00|1713.2|1712.6|1713.6|1713|1713.6|1713.2|1710.8|1710.2|70539
1631604000000|2021-09-14 07:20:00|1713.4|1713.2|1709.8|1709|1713.6|1713.2|1708.2|1707.6|130151
1631604300000|2021-09-14 07:25:00|1709.6|1709.2|1710|1709.6|1710.8|1710.4|1707.2|1707|75483
1631604600000|2021-09-14 07:30:00|1710.2|1709.4|1708.8|1708.6|1710.8|1710.6|1707.8|1707.2|34546
1631604900000|2021-09-14 07:35:00|1708.6|1708.4|1705.8|1705.4|1708.8|1708.6|1704.4|1704.2|102130
1631605200000|2021-09-14 07:40:00|1706|1705.6|1703.6|1703.2|1706.6|1706.4|1703.2|1703|55965
1631605500000|2021-09-14 07:45:00|1703.8|1703.4|1705.2|1704.8|1705.6|1705.4|1702.2|1702|89265
1631605800000|2021-09-14 07:50:00|1705|1704.6|1706.2|1705.8|1707.6|1707|1704.6|1704.2|106848
1631606100000|2021-09-14 07:55:00|1706|1706|1709.2|1708.8|1709.8|1709.4|1706|1705.8|46262
1631606400000|2021-09-14 08:00:00|1709.6|1708.6|1714.8|1714.2|1715|1714.2|1709.2|1708.6|140458
1631606700000|2021-09-14 08:05:00|1714.6|1714.4|1717.6|1717.2|1717.6|1717.4|1714.4|1714|72049
1631607000000|2021-09-14 08:10:00|1717.8|1717.4|1718.8|1718.2|1719|1718.6|1717.4|1717.2|65323
1631607300000|2021-09-14 08:15:00|1718.6|1718.4|1718.6|1718.2|1719|1718.8|1715.8|1715.6|67578
1631607600000|2021-09-14 08:20:00|1718.8|1718.4|1719|1718.6|1722|1721.6|1718.4|1718.2|239615
1631607900000|2021-09-14 08:25:00|1718.8|1718.4|1720|1719.8|1720.8|1720.4|1718.2|1718|55778
1631608200000|2021-09-14 08:30:00|1720.2|1720|1720.4|1720.2|1721.6|1721.4|1720.2|1719.8|42703
1631608500000|2021-09-14 08:35:00|1720.6|1720|1722.8|1722.6|1723|1722.8|1720.6|1720|105392
1631608800000|2021-09-14 08:40:00|1723|1722.8|1720.4|1720|1723|1722.8|1720.2|1720|62353
1631609100000|2021-09-14 08:45:00|1720.6|1720.2|1721.2|1721|1721.8|1721.4|1719.8|1719.6|127282
1631609400000|2021-09-14 08:50:00|1721.4|1721.2|1723.6|1723.2|1723.8|1723.4|1720.8|1720.4|92079
1631609700000|2021-09-14 08:55:00|1723.4|1723.4|1722.4|1722.2|1723.8|1723.4|1722|1721.4|19629
1631610000000|2021-09-14 09:00:00|1722.6|1722.4|1721.6|1721.4|1723.8|1723.6|1721.6|1721.4|94069
1631610300000|2021-09-14 09:05:00|1721.8|1721.6|1723|1722.6|1723.4|1723|1721.4|1721.2|46350
1631610600000|2021-09-14 09:10:00|1723.2|1722.8|1723.6|1723.4|1724.2|1724|1722.4|1722|58646
1631610900000|2021-09-14 09:15:00|1723.8|1723.6|1723|1722.6|1724.6|1724.4|1723|1722.6|48325
1631611200000|2021-09-14 09:20:00|1722.8|1722.4|1723.4|1723.2|1724.4|1724.2|1722.4|1722.2|46376
1631611500000|2021-09-14 09:25:00|1723.6|1723.4|1724.8|1724.4|1724.8|1724.6|1723.6|1723.2|27809
1631611800000|2021-09-14 09:30:00|1724.6|1724.6|1725|1724.8|1725.8|1725.6|1723.8|1723.6|136824
1631612100000|2021-09-14 09:35:00|1724.8|1724.6|1724.4|1724.2|1725|1724.8|1724|1723.6|26665
1631612400000|2021-09-14 09:40:00|1724.2|1724|1723.4|1723|1725|1724.6|1722.2|1722|28611
1631612700000|2021-09-14 09:45:00|1723.6|1723.2|1722.4|1722.2|1723.6|1723.4|1721.6|1721.4|83027
1631613000000|2021-09-14 09:50:00|1722.2|1722|1722.2|1721.8|1723.8|1723.6|1722|1721.6|51824
1631613300000|2021-09-14 09:55:00|1722.4|1722|1723.6|1723.2|1723.6|1723.4|1722.4|1722|25195
1631613600000|2021-09-14 10:00:00|1723.4|1723|1722|1721.8|1723.4|1723.2|1721.6|1721.2|47276
1631613900000|2021-09-14 10:05:00|1722.2|1722|1723.4|1723.2|1723.6|1723.2|1721.4|1721.2|20318
1631614200000|2021-09-14 10:10:00|1723.6|1723|1723.4|1723|1724.4|1724|1723|1722.6|38384
1631614500000|2021-09-14 10:15:00|1723.2|1723.2|1722.8|1722.6|1723.8|1723.6|1722.8|1722.6|36136
1631614800000|2021-09-14 10:20:00|1723|1722.8|1725.4|1724.8|1726.2|1725.8|1723|1722.6|109564
1631615100000|2021-09-14 10:25:00|1725.2|1725|1727|1726.6|1727|1726.8|1724.6|1724.2|48896
1631615400000|2021-09-14 10:30:00|1726.8|1726.8|1727.2|1727|1728|1727.8|1726.6|1726.4|73905
1631615700000|2021-09-14 10:35:00|1727.4|1727.2|1727.4|1727.2|1727.8|1727.6|1726.6|1726.4|43324
1631616000000|2021-09-14 10:40:00|1727.2|1727|1728|1727.8|1728.2|1728|1727|1726.8|48127
1631616300000|2021-09-14 10:45:00|1728.2|1728|1728.6|1728.2|1728.8|1728.6|1727.8|1727.6|42067
1631616600000|2021-09-14 10:50:00|1728.4|1728|1730.6|1730.2|1732.2|1731.8|1728.2|1728|377341
1631616900000|2021-09-14 10:55:00|1730.4|1730.4|1731.6|1731.2|1731.8|1731.6|1729.2|1729|51335
1631617200000|2021-09-14 11:00:00|1731.4|1731.4|1730.6|1730.4|1732|1731.6|1730.6|1730.4|37028
1631617500000|2021-09-14 11:05:00|1730.4|1730.2|1729|1728.8|1730.4|1730.2|1728.8|1728.4|65676
1631617800000|2021-09-14 11:10:00|1728.8|1728.6|1730.4|1730.2|1730.8|1730.6|1728.8|1728.6|44671
1631618100000|2021-09-14 11:15:00|1730.2|1730|1730|1729.6|1730.4|1730|1729.2|1728.8|30464
1631618400000|2021-09-14 11:20:00|1729.8|1729.8|1729.8|1729.4|1730|1729.8|1728.8|1728.4|39774
1631618700000|2021-09-14 11:25:00|1729.6|1729.2|1729|1728.6|1729.8|1729.6|1728.6|1728.2|44715
1631619000000|2021-09-14 11:30:00|1728.8|1728.8|1728.4|1728|1729.6|1729.2|1727.6|1727.4|67107
1631619300000|2021-09-14 11:35:00|1728.6|1728.2|1728.8|1728.6|1729.8|1729.6|1728.4|1728|35309
1631619600000|2021-09-14 11:40:00|1728.6|1728.4|1728.6|1728.4|1730|1729.8|1727.8|1727.6|27782
1631619900000|2021-09-14 11:45:00|1728.4|1728.2|1725.6|1725.4|1728.6|1728.4|1725.6|1725.2|81046
1631620200000|2021-09-14 11:50:00|1725.4|1725.2|1721.8|1721.4|1725.4|1725.2|1720.2|1720|189732
1631620500000|2021-09-14 11:55:00|1721.6|1721.2|1720.6|1720.2|1722.8|1722.4|1720|1719.6|128133
1631620800000|2021-09-14 12:00:00|1720.8|1720|1720.6|1720.2|1722|1721.8|1719.6|1719.2|64929
1631621100000|2021-09-14 12:05:00|1720.4|1720.4|1720|1719.6|1721|1720.8|1718.4|1718|45516
1631621400000|2021-09-14 12:10:00|1719.8|1719.8|1721.6|1721.2|1721.8|1721.4|1718.8|1718.6|39050
1631621700000|2021-09-14 12:15:00|1721.4|1721|1724.6|1724.4|1725|1724.8|1721.4|1721|65171
1631622000000|2021-09-14 12:20:00|1724.4|1724.2|1724.4|1724.2|1724.6|1724.4|1723.8|1723.2|16653
1631622300000|2021-09-14 12:25:00|1724.6|1724.4|1727.4|1727.2|1727.6|1727.2|1724.6|1724.2|52750
1631622600000|2021-09-14 12:30:00|1727.6|1727|1729.8|1729.6|1731|1730.8|1727.2|1726.4|151462
1631622900000|2021-09-14 12:35:00|1730|1729.8|1729.6|1729.2|1731.8|1731.4|1728.4|1728.2|73596
1631623200000|2021-09-14 12:40:00|1729.4|1729.4|1728.6|1728.2|1730.6|1730.4|1728.4|1728|58220
1631623500000|2021-09-14 12:45:00|1728.8|1728.4|1729|1728.8|1729.8|1729.4|1727.2|1727|99084
1631623800000|2021-09-14 12:50:00|1729.2|1729|1729.8|1729.6|1731|1730.6|1729|1729|51092
1631624100000|2021-09-14 12:55:00|1729.6|1729.4|1729.8|1729.4|1730|1729.8|1728.8|1728.4|51493
1631624400000|2021-09-14 13:00:00|1730|1729.6|1730.8|1730.6|1731|1730.8|1728|1727.8|185860
1631624700000|2021-09-14 13:05:00|1731|1730.8|1731.4|1731|1731.8|1731.6|1730|1729.8|63412
1631625000000|2021-09-14 13:10:00|1731.6|1731.2|1732|1731.6|1732.8|1732.4|1731|1730.8|102035
1631625300000|2021-09-14 13:15:00|1731.8|1731.4|1733.4|1733.2|1733.6|1733.4|1731.6|1731.2|65381
1631625600000|2021-09-14 13:20:00|1733.2|1733|1733.8|1733.6|1734|1733.6|1732.8|1732.6|82412
1631625900000|2021-09-14 13:25:00|1733.6|1733.4|1732.4|1732|1734.6|1734.4|1732.2|1732|85992
1631626200000|2021-09-14 13:30:00|1732.6|1732.2|1730.8|1730.2|1732.8|1732.4|1725.8|1725.4|346323
1631626500000|2021-09-14 13:35:00|1731|1730.4|1733|1732.8|1733.8|1733.4|1725|1724.6|188252
1631626800000|2021-09-14 13:40:00|1732.8|1732.6|1728.4|1728|1733.4|1733|1726.8|1726.2|96880
1631627100000|2021-09-14 13:45:00|1728.6|1728.2|1726|1725.6|1730.6|1730.4|1725.6|1725|128779
1631627400000|2021-09-14 13:50:00|1725.8|1725.8|1726|1725.8|1728.8|1728.4|1724.2|1724|133611
1631627700000|2021-09-14 13:55:00|1726.2|1725.6|1722|1721.8|1727|1726.4|1721.4|1721|285232
1631628000000|2021-09-14 14:00:00|1722.2|1722|1720|1719.6|1722.6|1722.2|1717.6|1717.2|195043
1631628300000|2021-09-14 14:05:00|1719.8|1719.4|1725|1724.6|1725|1724.6|1719.6|1719|123287
1631628600000|2021-09-14 14:10:00|1724.8|1724.4|1719.8|1719.4|1724.8|1724.6|1719.6|1719.2|97101
1631628900000|2021-09-14 14:15:00|1719.6|1719.2|1722|1721.4|1722.6|1722.2|1719.4|1719|66929
1631629200000|2021-09-14 14:20:00|1721.8|1721.2|1717|1716.8|1722.2|1721.8|1716.6|1716.2|139604
1631629500000|2021-09-14 14:25:00|1716.8|1716.6|1716.2|1715.8|1717.2|1717|1715.4|1715|94784
1631629800000|2021-09-14 14:30:00|1716|1715.6|1713.6|1713.2|1716|1715.6|1713|1712.8|123219
1631630100000|2021-09-14 14:35:00|1713.4|1713|1711.2|1710.8|1714|1713.4|1710|1709.6|122654
1631630400000|2021-09-14 14:40:00|1711|1711|1710.8|1710.6|1712|1711.6|1709.8|1709.4|165108
1631630700000|2021-09-14 14:45:00|1710.6|1710.4|1715.2|1714.8|1715.6|1715|1710.6|1710.2|96049
1631631000000|2021-09-14 14:50:00|1715|1715|1714.2|1713.8|1715.4|1715|1712.8|1712.4|87103
1631631300000|2021-09-14 14:55:00|1714|1713.6|1710.2|1710|1714.2|1713.8|1710.2|1709.8|105808
1631631600000|2021-09-14 15:00:00|1710.4|1710.2|1710.4|1710.2|1712|1711.8|1710|1709.6|128134
1631631900000|2021-09-14 15:05:00|1710.2|1710|1711.4|1711|1711.6|1711.2|1710|1709.6|95047
1631632200000|2021-09-14 15:10:00|1711.2|1711.2|1713.2|1713|1713.6|1713|1710.6|1710.2|86289
1631632500000|2021-09-14 15:15:00|1713|1712.8|1710.6|1710.2|1713.2|1713|1710.4|1710|148353
1631632800000|2021-09-14 15:20:00|1710.8|1710.4|1710.8|1710.6|1711.2|1711|1708.8|1708.4|135641
1631633100000|2021-09-14 15:25:00|1710.6|1710.4|1710|1709.8|1711|1710.8|1709.4|1709|104943
1631689200000|2021-09-15 07:00:00|1706.2|1705|1709|1708.2|1710.8|1709.8|1706|1704.8|208768
1631689500000|2021-09-15 07:05:00|1708.8|1708|1710|1709.6|1711.8|1711.2|1708|1707|96888
1631689800000|2021-09-15 07:10:00|1709.8|1709.2|1713.6|1713.2|1714.6|1713.8|1709.4|1708.8|76960
1631690100000|2021-09-15 07:15:00|1714.2|1713|1716.6|1716.2|1718.2|1717.6|1713|1712.2|91041
1631690400000|2021-09-15 07:20:00|1716.8|1716.4|1717.6|1717.2|1718.4|1717.8|1715.2|1714.4|67550
1631690700000|2021-09-15 07:25:00|1717.4|1717|1716.8|1716.6|1718|1717.8|1715|1714.6|89554
1631691000000|2021-09-15 07:30:00|1717.6|1716.4|1716.8|1716.4|1718.8|1718.6|1714.4|1714.2|122749
1631691300000|2021-09-15 07:35:00|1716.6|1716.2|1717.8|1717.4|1718|1717.6|1714.6|1714.2|65992
1631691600000|2021-09-15 07:40:00|1717.6|1717.2|1716.6|1716|1718.2|1718|1715.8|1715.4|81771
1631691900000|2021-09-15 07:45:00|1716.4|1716.2|1716|1715.8|1717.6|1717.2|1715.4|1715|64320
1631692200000|2021-09-15 07:50:00|1716.2|1716|1714.4|1714.2|1716.6|1716.4|1714.4|1714|61663
1631692500000|2021-09-15 07:55:00|1714.6|1714|1718.4|1718|1718.8|1718.6|1713.4|1713.2|94216
1631692800000|2021-09-15 08:00:00|1718.6|1718.2|1719|1718.6|1719.8|1719.4|1717.2|1717|76126
1631693100000|2021-09-15 08:05:00|1718.8|1718.8|1721|1720.6|1721|1720.8|1718.6|1718.4|136666
1631693400000|2021-09-15 08:10:00|1721.2|1720.8|1721|1720.6|1721.6|1721.2|1720.2|1719.8|107295
1631693700000|2021-09-15 08:15:00|1720.8|1720.4|1720.8|1720.6|1721.2|1721|1720.4|1720.2|61871
1631694000000|2021-09-15 08:20:00|1720.6|1720.4|1718|1717.8|1720.8|1720.4|1717.8|1717.4|54778
1631694300000|2021-09-15 08:25:00|1717.8|1717.6|1718|1717.6|1720|1719.8|1716.8|1716.4|423126
1631694600000|2021-09-15 08:30:00|1718.2|1717.8|1718.6|1718.2|1719.4|1719|1717.8|1717.6|52195
1631694900000|2021-09-15 08:35:00|1718.8|1718.4|1718.6|1718.2|1719|1718.6|1717.4|1717|68743
1631695200000|2021-09-15 08:40:00|1718.4|1718|1718|1717.8|1719|1718.6|1717|1716.6|34538
1631695500000|2021-09-15 08:45:00|1718.2|1718|1718.6|1718.2|1719.4|1719|1718|1717.6|26687
1631695800000|2021-09-15 08:50:00|1718.4|1718|1718|1717.8|1718.8|1718.6|1717.6|1717.2|23866
1631696100000|2021-09-15 08:55:00|1717.8|1717.6|1718.8|1718.4|1719|1718.6|1717.8|1717.4|24482
1631696400000|2021-09-15 09:00:00|1719|1718.6|1720.8|1720.4|1721|1720.8|1718.6|1718.4|85352
1631696700000|2021-09-15 09:05:00|1720.6|1720.6|1721|1720.6|1721.2|1721|1719.8|1719.6|90146
1631697000000|2021-09-15 09:10:00|1720.8|1720.4|1723|1722.8|1723.8|1723.4|1720.6|1720.2|140503
1631697300000|2021-09-15 09:15:00|1722.8|1722.6|1724.2|1723.8|1725|1724.8|1722.4|1722.2|143815
1631697600000|2021-09-15 09:20:00|1724|1723.6|1723|1722.6|1724.8|1724.4|1722.6|1722.2|50789
1631697900000|2021-09-15 09:25:00|1722.8|1722.8|1723.4|1723|1724.4|1724|1722.8|1722.6|53558
1631698200000|2021-09-15 09:30:00|1723.2|1723.2|1723.8|1723.4|1725.6|1725.4|1723.2|1723|149307
1631698500000|2021-09-15 09:35:00|1723.6|1723.2|1723.2|1723|1724|1723.6|1722.2|1722|163358
1631698800000|2021-09-15 09:40:00|1723.4|1723.2|1724.2|1723.8|1724.4|1724.2|1722|1721.8|45855
1631699100000|2021-09-15 09:45:00|1724.4|1724|1725.2|1725|1725.6|1725.2|1724|1723.6|79972
1631699400000|2021-09-15 09:50:00|1725|1724.8|1726.4|1726.2|1726.6|1726.4|1724.4|1723.8|79005
1631699700000|2021-09-15 09:55:00|1726.6|1726.4|1727.6|1727.2|1727.6|1727.4|1726.4|1726.2|75776
1631700000000|2021-09-15 10:00:00|1727.8|1727.4|1728.4|1728|1728.4|1728.2|1727.2|1727|85819
1631700300000|2021-09-15 10:05:00|1728.6|1728.2|1727.8|1727.6|1729.2|1729|1727.2|1727|81261
1631700600000|2021-09-15 10:10:00|1728|1727.4|1726.8|1726.4|1728|1727.4|1725.6|1725.4|81151
1631700900000|2021-09-15 10:15:00|1726.6|1726.6|1726.2|1726|1726.8|1726.6|1725.2|1724.8|92087
1631701200000|2021-09-15 10:20:00|1726.4|1726.2|1727.2|1727|1727.2|1727|1725.2|1725|75106
1631701500000|2021-09-15 10:25:00|1727.4|1727.2|1727.4|1727.2|1728|1727.8|1727|1726.6|62734
1631701800000|2021-09-15 10:30:00|1727.6|1727|1725.8|1725.6|1728|1727.6|1725.6|1725.4|25527
1631702100000|2021-09-15 10:35:00|1726|1725.4|1725.6|1725.4|1726|1725.8|1724.8|1724.6|64693
1631702400000|2021-09-15 10:40:00|1725.4|1725.2|1725.2|1725|1726.2|1725.8|1725|1724.4|24958
1631702700000|2021-09-15 10:45:00|1725.4|1725.2|1725.2|1725|1726|1725.6|1724.8|1724.6|36875
1631703000000|2021-09-15 10:50:00|1725.4|1725.2|1724.8|1724.4|1725.4|1725.2|1724.4|1724.2|18911
1631703300000|2021-09-15 10:55:00|1724.6|1724.2|1720.6|1720|1724.6|1724.2|1719.6|1719.4|148126
1631703600000|2021-09-15 11:00:00|1720.8|1720.2|1720.8|1720.6|1721.4|1721|1720|1719.6|46306
1631703900000|2021-09-15 11:05:00|1720.6|1720.4|1721.4|1721.2|1722.4|1722.2|1720.2|1720|25143
1631704200000|2021-09-15 11:10:00|1721.6|1721.4|1719.4|1719.2|1721.8|1721.6|1718.8|1718.6|53922
1631704500000|2021-09-15 11:15:00|1719.2|1719|1722.6|1722.4|1722.6|1722.4|1719|1718.8|48199
1631704800000|2021-09-15 11:20:00|1722.4|1722.2|1723.4|1723.2|1723.8|1723.4|1721.8|1721.4|27583
1631705100000|2021-09-15 11:25:00|1723.6|1723|1722|1721.6|1723.6|1723.2|1721.4|1721|21817
1631705400000|2021-09-15 11:30:00|1721.8|1721.4|1721.2|1721|1722.8|1722.4|1721.2|1720.8|35008
1631705700000|2021-09-15 11:35:00|1721.4|1720.8|1721.8|1721.6|1722.2|1722|1721.2|1720.8|51445
1631706000000|2021-09-15 11:40:00|1721.6|1721.4|1722|1721.8|1722.8|1722.6|1721.2|1720.8|70062
1631706300000|2021-09-15 11:45:00|1722.2|1722|1721.8|1721.6|1722.4|1722.2|1721.4|1721|29878
1631706600000|2021-09-15 11:50:00|1722|1721.8|1721.8|1721.4|1722.6|1722.2|1721.2|1721|15885
1631706900000|2021-09-15 11:55:00|1721.6|1721.2|1722|1721.4|1722|1721.8|1721.2|1720.8|26101
1631707200000|2021-09-15 12:00:00|1722.2|1721.6|1723|1722.8|1724|1723.6|1721.8|1721.6|66796
1631707500000|2021-09-15 12:05:00|1722.8|1722.4|1721.2|1720.8|1723|1722.6|1720.2|1720|39568
1631707800000|2021-09-15 12:10:00|1721|1720.6|1723|1722.8|1723.2|1723|1720.6|1720.4|20283
1631708100000|2021-09-15 12:15:00|1722.8|1722.6|1721.2|1721|1723|1722.8|1720.8|1720.4|52748
1631708400000|2021-09-15 12:20:00|1721|1720.8|1720.4|1720|1722.2|1721.8|1719.6|1719.2|82092
1631708700000|2021-09-15 12:25:00|1720.2|1719.8|1721.6|1721|1721.8|1721|1718.8|1718.6|72777
1631709000000|2021-09-15 12:30:00|1721.4|1720.8|1724.8|1724.6|1725|1724.8|1721.4|1720.8|61722
1631709300000|2021-09-15 12:35:00|1725|1724.8|1724.4|1724.2|1725.6|1725.2|1724|1723.6|51479
1631709600000|2021-09-15 12:40:00|1724.6|1724.4|1724.6|1724.2|1725.2|1724.8|1723.6|1723.4|51682
1631709900000|2021-09-15 12:45:00|1724.4|1724|1726.4|1726|1726.6|1726.4|1724|1723.8|211246
1631710200000|2021-09-15 12:50:00|1726.2|1726.2|1727|1726.6|1728.6|1728.2|1726.2|1726.2|203518
1631710500000|2021-09-15 12:55:00|1726.8|1726.4|1727.6|1727.2|1727.8|1727.4|1725.2|1724.6|53011
1631710800000|2021-09-15 13:00:00|1727.8|1727.4|1726.8|1726.4|1728.4|1728.2|1725.2|1725|76216
1631711100000|2021-09-15 13:05:00|1726.6|1726.6|1725.4|1725.2|1727|1726.8|1723.8|1723.4|51519
1631711400000|2021-09-15 13:10:00|1725.2|1725|1726.6|1726.2|1727|1726.8|1725|1724.8|62866
1631711700000|2021-09-15 13:15:00|1726.8|1726|1728.2|1728|1730|1729.6|1726.2|1725.8|196974
1631712000000|2021-09-15 13:20:00|1728.4|1728.2|1728.8|1728.6|1730.6|1730.4|1727.8|1727.6|247504
1631712300000|2021-09-15 13:25:00|1728.6|1728.4|1727.4|1727.2|1729.2|1728.8|1726.4|1726|67891
1631712600000|2021-09-15 13:30:00|1727.2|1727|1729.8|1729.4|1732.4|1732|1727.2|1727|353953
1631712900000|2021-09-15 13:35:00|1730|1729.6|1734.6|1734.4|1736|1735.8|1729|1728.4|460527
1631713200000|2021-09-15 13:40:00|1734.8|1734|1740|1739.8|1740|1739.8|1734.4|1734|419183
1631713500000|2021-09-15 13:45:00|1739.8|1739.6|1745.4|1745.2|1747|1746.8|1739.8|1739.4|557836
1631713800000|2021-09-15 13:50:00|1745.6|1745.4|1746|1745.6|1748.8|1748.6|1744.4|1744.2|456456
1631714100000|2021-09-15 13:55:00|1745.8|1745.8|1743.2|1742.8|1748.2|1747.8|1742.6|1742.2|516673
1631714400000|2021-09-15 14:00:00|1743.4|1743|1744|1743.8|1745|1744.6|1742.4|1742.2|283284
1631714700000|2021-09-15 14:05:00|1744.2|1743.6|1740|1739.6|1744.2|1743.6|1739|1738.6|284521
1631715000000|2021-09-15 14:10:00|1739.8|1739.4|1738|1737.6|1742|1741.6|1737.2|1736.8|183444
1631715300000|2021-09-15 14:15:00|1737.8|1737.8|1739.8|1739.4|1740|1739.6|1736.4|1736.2|148591
1631715600000|2021-09-15 14:20:00|1740|1739.6|1744.4|1744|1744.6|1744|1738.8|1738.4|191272
1631715900000|2021-09-15 14:25:00|1744.2|1743.6|1742.8|1742.6|1744.8|1744.4|1742.8|1742.6|139271
1631716200000|2021-09-15 14:30:00|1743|1742.8|1743.8|1743.4|1747.6|1747.4|1743|1742.8|255399
1631716500000|2021-09-15 14:35:00|1743.6|1743.2|1742.6|1742.2|1744.8|1744.4|1741.8|1741.4|176991
1631716800000|2021-09-15 14:40:00|1742.4|1742.4|1737.8|1737.4|1742.6|1742.4|1737.4|1737|125393
1631717100000|2021-09-15 14:45:00|1738|1737.6|1742.2|1742|1742.6|1742.2|1737.8|1737.6|227090
1631717400000|2021-09-15 14:50:00|1742|1741.8|1741.8|1741.6|1745|1744.6|1741|1740.8|249382
1631717700000|2021-09-15 14:55:00|1742|1741.4|1743|1742.6|1743|1742.8|1740.6|1740.2|138246
1631718000000|2021-09-15 15:00:00|1742.8|1742.8|1743|1742.8|1743.6|1743.2|1740.4|1740|206688
1631718300000|2021-09-15 15:05:00|1742.8|1742.6|1744.2|1744|1745|1744.8|1742.8|1742.6|114751
1631718600000|2021-09-15 15:10:00|1744|1743.8|1743.8|1743.6|1744.6|1744.4|1743|1742.8|131927
1631718900000|2021-09-15 15:15:00|1744|1743.8|1744.6|1744.4|1746|1745.8|1743.2|1743|294277
1631719200000|2021-09-15 15:20:00|1744.8|1744.6|1747|1746.8|1747.2|1746.8|1744.6|1744.6|194700
1631719500000|2021-09-15 15:25:00|1746.8|1746.6|1744.8|1744.4|1747.4|1747.2|1744.6|1744.4|221888
1631775600000|2021-09-16 07:00:00|1749.8|1748|1746.2|1745.2|1750.4|1749.8|1740.6|1740|676514
1631775900000|2021-09-16 07:05:00|1746|1745.4|1747.6|1747|1748.6|1748|1744.4|1743.4|94822
1631776200000|2021-09-16 07:10:00|1747.4|1747.2|1751.4|1750.4|1752.8|1752|1747.4|1747|150492
1631776500000|2021-09-16 07:15:00|1751.2|1750.6|1750.4|1750|1752.4|1752|1748|1747.6|107041
1631776800000|2021-09-16 07:20:00|1750.6|1750.2|1748.6|1748.2|1752|1751.4|1747.4|1746.8|100585
1631777100000|2021-09-16 07:25:00|1748.8|1748|1745.4|1745|1748.8|1748.2|1743|1742.4|93644
1631777400000|2021-09-16 07:30:00|1745.2|1745.2|1746|1745.2|1746.6|1746|1744|1743.4|54243
1631777700000|2021-09-16 07:35:00|1745.8|1745.4|1746.6|1746.2|1747|1746.6|1744.6|1744.2|40586
1631778000000|2021-09-16 07:40:00|1746.4|1746|1753.2|1752.8|1755|1754.8|1746.4|1746|237149
1631778300000|2021-09-16 07:45:00|1753|1753|1756.6|1756.2|1757.6|1757.2|1752.8|1752.6|176895
1631778600000|2021-09-16 07:50:00|1756.4|1756.4|1757|1756.4|1758|1757.8|1755.8|1755.4|199910
1631778900000|2021-09-16 07:55:00|1756.8|1756.6|1757.2|1756.8|1759|1758.8|1756|1755.6|145881
1631779200000|2021-09-16 08:00:00|1757|1756.6|1754.4|1754.2|1757.2|1757|1754.4|1754|41057
1631779500000|2021-09-16 08:05:00|1754.2|1754|1756.8|1756.4|1756.8|1756.4|1753.8|1753.2|85162
1631779800000|2021-09-16 08:10:00|1756.6|1756.6|1756|1755.6|1757.2|1757|1755.4|1755|45742
1631780100000|2021-09-16 08:15:00|1755.8|1755.4|1756.4|1756.2|1757|1756.8|1755.4|1755|27580
1631780400000|2021-09-16 08:20:00|1756.6|1756.4|1753.8|1753.2|1756.8|1756.6|1753|1752.8|89727
1631780700000|2021-09-16 08:25:00|1753.6|1753|1754|1753.8|1754.2|1753.8|1751.6|1751|106561
1631781000000|2021-09-16 08:30:00|1753.8|1753.6|1752.8|1752.4|1755|1754.6|1752.4|1752.2|51890
1631781300000|2021-09-16 08:35:00|1752.6|1752.2|1752.2|1751.8|1753|1752.8|1750.8|1750.4|33949
1631781600000|2021-09-16 08:40:00|1752|1751.6|1754.8|1754.6|1755.4|1755|1751|1750.6|30730
1631781900000|2021-09-16 08:45:00|1754.6|1754.4|1755.8|1755.6|1756.6|1756.2|1754.6|1754.2|28716
1631782200000|2021-09-16 08:50:00|1755.6|1755.4|1758|1757.6|1758|1757.8|1755.6|1755.4|84853
1631782500000|2021-09-16 08:55:00|1757.8|1757.8|1759.8|1759.6|1760|1759.8|1757.4|1757.2|194745
1631782800000|2021-09-16 09:00:00|1759.6|1759.4|1764.6|1764.2|1764.6|1764.4|1758.4|1758|378129
1631783100000|2021-09-16 09:05:00|1764.4|1764.4|1762.6|1762.2|1764.6|1764.4|1762.4|1762|55960
1631783400000|2021-09-16 09:10:00|1762.4|1762|1761.8|1761.6|1763.8|1763.6|1761|1760.8|56534
1631783700000|2021-09-16 09:15:00|1761.6|1761.4|1760|1759.8|1762.6|1762.2|1759.6|1759.4|62431
1631784000000|2021-09-16 09:20:00|1760.2|1760|1761.2|1761|1761.8|1761.4|1759.4|1759.2|52459
1631784300000|2021-09-16 09:25:00|1761.4|1761.2|1762.4|1762.2|1762.4|1762.2|1760|1759.8|36248
1631784600000|2021-09-16 09:30:00|1762.2|1762|1760|1759.8|1762.4|1762.2|1758.8|1758.4|92823
1631784900000|2021-09-16 09:35:00|1760.2|1760|1759.8|1759.6|1760.4|1760.2|1758.8|1758.4|70878
1631785200000|2021-09-16 09:40:00|1759.6|1759.4|1759.2|1758.8|1759.8|1759.6|1758.4|1758|52241
1631785500000|2021-09-16 09:45:00|1759|1758.6|1758.8|1758.4|1759.8|1759.6|1756.8|1756.6|65062
1631785800000|2021-09-16 09:50:00|1759|1758.6|1759.6|1759.4|1760|1759.8|1759|1758.6|70474
1631786100000|2021-09-16 09:55:00|1759.4|1759.2|1757.2|1756.8|1759.6|1759.2|1757|1756.8|47987
1631786400000|2021-09-16 10:00:00|1757|1756.6|1757.8|1757.6|1758.4|1758|1756.6|1756.2|50266
1631786700000|2021-09-16 10:05:00|1757.6|1757.4|1758|1757.6|1759.4|1759|1757.4|1757|78441
1631787000000|2021-09-16 10:10:00|1757.8|1757.2|1757.4|1757|1758|1757.8|1755.8|1755.6|57885
1631787300000|2021-09-16 10:15:00|1757.2|1757.2|1756.2|1755.8|1757.8|1757.6|1756|1755.6|61736
1631787600000|2021-09-16 10:20:00|1756|1755.6|1755.2|1755|1756.4|1756|1754.6|1754.2|26451
1631787900000|2021-09-16 10:25:00|1755|1754.8|1755.2|1755|1756|1755.8|1754.8|1754.4|30469
1631788200000|2021-09-16 10:30:00|1755.4|1755.2|1756.4|1756.2|1757|1756.8|1755.2|1755|57498
1631788500000|2021-09-16 10:35:00|1756.2|1756|1759|1758.8|1759|1758.8|1755.4|1755.2|57947
1631788800000|2021-09-16 10:40:00|1758.8|1758.6|1760.4|1760.2|1761|1760.6|1758.8|1758.6|125992
1631789100000|2021-09-16 10:45:00|1760.2|1760|1759.8|1759.6|1760.4|1760.2|1759|1758.8|53136
1631789400000|2021-09-16 10:50:00|1759.6|1759.4|1760.8|1760.4|1760.8|1760.6|1759.2|1758.8|36609
1631789700000|2021-09-16 10:55:00|1760.6|1760.2|1763|1762.8|1763.2|1763|1760.4|1760|77757
1631790000000|2021-09-16 11:00:00|1762.8|1762.6|1763.4|1763|1763.8|1763.6|1761.2|1761|99778
1631790300000|2021-09-16 11:05:00|1763.2|1763.2|1762.8|1762.6|1763.6|1763.4|1762.4|1762.2|44081
1631790600000|2021-09-16 11:10:00|1762.6|1762.4|1761.6|1761.2|1762.8|1762.6|1761|1760.4|41049
1631790900000|2021-09-16 11:15:00|1761.8|1761.4|1761.4|1761|1762.8|1762.6|1760.8|1760.6|33765
1631791200000|2021-09-16 11:20:00|1761.2|1761.2|1761.4|1761.2|1762.4|1762.2|1759.8|1759.6|45518
1631791500000|2021-09-16 11:25:00|1761.2|1761|1758.2|1758|1761.6|1761.4|1758|1757.6|38579
1631791800000|2021-09-16 11:30:00|1758.6|1758.2|1757|1756.6|1758.6|1758.2|1756.6|1756.4|38460
1631792100000|2021-09-16 11:35:00|1756.8|1756.8|1755.6|1755.2|1757|1756.8|1755|1754.6|29003
1631792400000|2021-09-16 11:40:00|1755.4|1755|1751.8|1751.6|1755.4|1755.2|1751.8|1751.4|61983
1631792700000|2021-09-16 11:45:00|1752|1751.8|1752.8|1752.6|1753.8|1753.4|1750.6|1750.4|53764
1631793000000|2021-09-16 11:50:00|1752.6|1752.4|1752.2|1751.8|1753.2|1752.8|1751.8|1751.6|44691
1631793300000|2021-09-16 11:55:00|1752|1752|1751.6|1751.2|1752|1752|1749|1748.6|82495
1631793600000|2021-09-16 12:00:00|1751.4|1751|1749.4|1749.2|1751.4|1751|1748.8|1748.6|43543
1631793900000|2021-09-16 12:05:00|1749.2|1749|1747|1746.8|1749.4|1749|1746.8|1746.6|69682
1631794200000|2021-09-16 12:10:00|1746.8|1746.6|1748.4|1748|1748.6|1748.4|1746.6|1746.4|27444
1631794500000|2021-09-16 12:15:00|1748.2|1748.2|1748.6|1748.4|1749.8|1749.4|1746.6|1746.4|131137
1631794800000|2021-09-16 12:20:00|1748.8|1748.6|1745.4|1745|1749|1748.8|1745.4|1745|185226
1631795100000|2021-09-16 12:25:00|1745.2|1745.2|1746.8|1746.2|1747|1746.6|1743.6|1743.4|78747
1631795400000|2021-09-16 12:30:00|1747.2|1746.4|1752.4|1752.2|1752.6|1752.2|1747|1746.4|85283
1631795700000|2021-09-16 12:35:00|1752.6|1752.4|1751.6|1751.2|1753|1752.6|1751|1750.4|57236
1631796000000|2021-09-16 12:40:00|1751.8|1751.4|1751.8|1751.4|1753.8|1753.6|1751.2|1751|58883
1631796300000|2021-09-16 12:45:00|1752|1751.6|1751.2|1750.8|1753.6|1753|1750.6|1750.2|57637
1631796600000|2021-09-16 12:50:00|1751|1751|1755.4|1755.2|1755.8|1755.6|1751|1750.8|59772
1631796900000|2021-09-16 12:55:00|1755.6|1755.4|1756.2|1755.8|1756.6|1756.2|1754.6|1754.4|185114
1631797200000|2021-09-16 13:00:00|1756.4|1756|1754.8|1754.6|1757|1756.4|1754.4|1754|66909
1631797500000|2021-09-16 13:05:00|1755|1754.4|1755.2|1755|1756|1755.6|1754.6|1754.2|73442
1631797800000|2021-09-16 13:10:00|1755.4|1755.2|1756.2|1755.8|1756.6|1756.2|1753.6|1753.2|163740
1631798100000|2021-09-16 13:15:00|1756|1755.6|1757.8|1757.4|1757.8|1757.6|1755.8|1755.6|84975
1631798400000|2021-09-16 13:20:00|1757.6|1757.6|1759.2|1759|1759.2|1759|1756.6|1756.2|123775
1631798700000|2021-09-16 13:25:00|1759|1758.8|1758.6|1758.2|1760|1759.8|1757.2|1757|104200
1631799000000|2021-09-16 13:30:00|1758.4|1758|1752.8|1752.6|1759|1758.6|1752.6|1752.2|288068
1631799300000|2021-09-16 13:35:00|1752.6|1752.4|1757.6|1757.4|1758|1757.4|1749.6|1749|139476
1631799600000|2021-09-16 13:40:00|1757.8|1757.6|1750.8|1750.4|1758.4|1758|1749.8|1749.4|142047
1631799900000|2021-09-16 13:45:00|1751|1750.6|1748.2|1747.8|1751.2|1750.8|1745.4|1745|152935
1631800200000|2021-09-16 13:50:00|1748.4|1747.6|1743.4|1743|1753.4|1753|1742.8|1742.2|190401
1631800500000|2021-09-16 13:55:00|1743.2|1742.8|1743.4|1743|1744.4|1744|1740.4|1740|140412
1631800800000|2021-09-16 14:00:00|1743.2|1742.8|1742.6|1742.2|1745.8|1745.2|1741.8|1741.4|115373
1631801100000|2021-09-16 14:05:00|1742.8|1742.4|1739.6|1739.4|1744|1743.6|1737.8|1737.6|131062
1631801400000|2021-09-16 14:10:00|1739.4|1739.2|1736.2|1735.8|1740.6|1740.4|1735.8|1735.6|103473
1631801700000|2021-09-16 14:15:00|1736|1735.6|1734.4|1733.8|1737.8|1737.2|1733|1732.6|141602
1631802000000|2021-09-16 14:20:00|1734.2|1733.6|1737.2|1737|1737.4|1737|1733.6|1733.2|78467
1631802300000|2021-09-16 14:25:00|1737|1736.8|1737.6|1737.2|1738|1737.6|1734.6|1734.2|105640
1631802600000|2021-09-16 14:30:00|1737.4|1737|1738.8|1738.4|1739.6|1739.2|1737|1736.4|66020
1631802900000|2021-09-16 14:35:00|1738.6|1738.6|1736.8|1736.4|1740|1739.6|1735.8|1735.4|100078
1631803200000|2021-09-16 14:40:00|1737|1736.6|1733.2|1733|1737|1736.6|1732.8|1732.4|196246
1631803500000|2021-09-16 14:45:00|1733|1732.8|1732.6|1732.2|1734.6|1734.2|1731.8|1731.4|88188
1631803800000|2021-09-16 14:50:00|1732.4|1732|1728.4|1728.2|1732.4|1732.2|1728.4|1728|203231
1631804100000|2021-09-16 14:55:00|1728.2|1727.8|1730.2|1730|1730.4|1730|1726.8|1726.4|102688
1631804400000|2021-09-16 15:00:00|1730|1729.8|1731.6|1731.4|1732.6|1732.2|1729.6|1729.2|129501
1631804700000|2021-09-16 15:05:00|1731.8|1731.6|1733.8|1733.6|1734|1733.8|1730.8|1730.4|73412
1631805000000|2021-09-16 15:10:00|1733.6|1733.4|1734.4|1734|1735.2|1734.8|1732|1731.8|86361
1631805300000|2021-09-16 15:15:00|1734.2|1733.8|1729.4|1729.2|1734.4|1734|1729.2|1729|113927
1631805600000|2021-09-16 15:20:00|1729.6|1729.4|1727.6|1727.2|1730.4|1730|1727.2|1726.8|106230
1631805900000|2021-09-16 15:25:00|1727.4|1727|1730.4|1730|1730.4|1730|1726.8|1726.4|184734
1631862000000|2021-09-17 07:00:00|1741|1740|1745.2|1744.2|1746|1745|1739.2|1737.8|284903
1631862300000|2021-09-17 07:05:00|1745.4|1744.4|1741.4|1740.6|1747|1746|1741.2|1740.6|144217
1631862600000|2021-09-17 07:10:00|1741.2|1740.4|1738|1737.2|1744.6|1744|1737.6|1737|72120
1631862900000|2021-09-17 07:15:00|1738.2|1737|1735.6|1735.2|1740.6|1740|1733.2|1732.6|86432
1631863200000|2021-09-17 07:20:00|1735.8|1734.8|1738.4|1738|1739.4|1738.6|1734.2|1733.6|175928
1631863500000|2021-09-17 07:25:00|1738.2|1738.2|1737.4|1737|1741|1740.2|1736|1735.6|198795
1631863800000|2021-09-17 07:30:00|1737.6|1737.2|1738.6|1738.2|1738.6|1738.2|1735.6|1735.4|69559
1631864100000|2021-09-17 07:35:00|1738.4|1738|1735|1734.4|1738.8|1738.6|1734.6|1734.2|126159
1631864400000|2021-09-17 07:40:00|1735.2|1734.6|1732.6|1732|1736.6|1736.2|1732.2|1731.8|105921
1631864700000|2021-09-17 07:45:00|1732.4|1731.8|1729|1728.6|1732.4|1731.8|1727.2|1727|190993
1631865000000|2021-09-17 07:50:00|1728.8|1728.4|1731|1730.8|1731.4|1730.8|1728.2|1728|51590
1631865300000|2021-09-17 07:55:00|1731.2|1731|1731.2|1731|1732|1731.6|1728.8|1728.4|70799
1631865600000|2021-09-17 08:00:00|1731.4|1731.2|1734.2|1733.8|1734.4|1734|1730.2|1729.6|33612
1631865900000|2021-09-17 08:05:00|1734|1733.6|1733.2|1732.8|1734.2|1734|1732.2|1731.8|42810
1631866200000|2021-09-17 08:10:00|1733.4|1733|1734.8|1734.6|1735.6|1735.4|1731.6|1731.4|128197
1631866500000|2021-09-17 08:15:00|1735|1734.8|1732|1731.6|1735.2|1735|1731.2|1731|59921
1631866800000|2021-09-17 08:20:00|1731.8|1731.4|1730.2|1730|1732.4|1732|1729.8|1729.4|42739
1631867100000|2021-09-17 08:25:00|1730|1729.8|1729.4|1729|1730.8|1730.4|1728.4|1728|69977
1631867400000|2021-09-17 08:30:00|1729.2|1728.8|1731.4|1731.2|1732.6|1732.2|1728.2|1728|64578
1631867700000|2021-09-17 08:35:00|1731.2|1731|1733.8|1733.4|1734.8|1734.6|1731.2|1731|82204
1631868000000|2021-09-17 08:40:00|1734|1733.6|1731.2|1731|1734.4|1734|1730.6|1730|63324
1631868300000|2021-09-17 08:45:00|1731.4|1731.2|1731.6|1731.2|1732.8|1732.4|1730.4|1730.2|68535
1631868600000|2021-09-17 08:50:00|1731.4|1731|1730.6|1730.2|1731.8|1731.4|1730|1729.8|55011
1631868900000|2021-09-17 08:55:00|1730.4|1730|1730.4|1730.2|1731|1730.4|1728.8|1728.6|77584
1631869200000|2021-09-17 09:00:00|1730.6|1730|1731.6|1731.4|1733|1732.8|1730.2|1729.8|33812
1631869500000|2021-09-17 09:05:00|1731.8|1731.6|1730.6|1730.4|1732.2|1732|1729.8|1729.6|30325
1631869800000|2021-09-17 09:10:00|1730.8|1730.6|1726.8|1726.6|1731.4|1731.2|1726.8|1726.6|210470
1631870100000|2021-09-17 09:15:00|1727|1726.8|1725.6|1725|1727.4|1726.8|1723.4|1723.2|385088
1631870400000|2021-09-17 09:20:00|1725.4|1724.8|1724|1723.6|1725.4|1724.8|1722.8|1722.6|81042
1631870700000|2021-09-17 09:25:00|1724.2|1723.8|1725.2|1725|1725.2|1725|1723.4|1723|65011
1631871000000|2021-09-17 09:30:00|1725|1724.8|1724.4|1724.2|1725.2|1725|1722.8|1722.4|151284
1631871300000|2021-09-17 09:35:00|1724.6|1724.4|1725.4|1725.2|1726.4|1726.2|1724.4|1724|59582
1631871600000|2021-09-17 09:40:00|1725.6|1725|1723.4|1723.2|1725.8|1725.4|1722.8|1722.4|376473
1631871900000|2021-09-17 09:45:00|1723.2|1723|1722.8|1722.6|1725|1724.6|1721.8|1721.6|92446
1631872200000|2021-09-17 09:50:00|1722.6|1722.2|1719.8|1719.6|1722.6|1722.4|1717|1716.6|471561
1631872500000|2021-09-17 09:55:00|1719.6|1719.4|1721|1720.8|1721.2|1721|1716.4|1716.2|540010
1631872800000|2021-09-17 10:00:00|1721.2|1720.6|1718|1717.6|1722.2|1721.6|1717.8|1717.6|109813
1631873100000|2021-09-17 10:05:00|1718.2|1717.8|1721.2|1720.6|1721.4|1721.2|1717.8|1717.4|78668
1631873400000|2021-09-17 10:10:00|1721.4|1720.4|1721|1720.6|1721.4|1721|1718|1717.8|76353
1631873700000|2021-09-17 10:15:00|1721.2|1720.8|1720.6|1720.4|1721.8|1721.6|1719.6|1719.2|64968
1631874000000|2021-09-17 10:20:00|1720.8|1720.2|1720.4|1720|1722.8|1722.4|1718.4|1718|60077
1631874300000|2021-09-17 10:25:00|1720.6|1720.2|1720.8|1720.4|1722|1721.6|1718.8|1718.4|72982
1631874600000|2021-09-17 10:30:00|1720.6|1720.2|1720.4|1720|1722|1721.6|1718.2|1718|26173
1631874900000|2021-09-17 10:35:00|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1718.4|1718|51600
1631875200000|2021-09-17 10:40:00|1720.6|1720.2|1718.6|1718.2|1721.8|1721.4|1717.8|1717.6|70034
1631875500000|2021-09-17 10:45:00|1718.4|1718|1721.6|1721.2|1722|1721.6|1717|1716.4|52253
1631875800000|2021-09-17 10:50:00|1721.4|1721|1720.4|1720|1722|1721.6|1719.8|1719.4|60412
1631876100000|2021-09-17 10:55:00|1720.6|1720.2|1722.4|1722|1722.4|1722.2|1718.8|1718.6|47151
1631876400000|2021-09-17 11:00:00|1722.2|1721.8|1722.8|1722.4|1722.8|1722.4|1719.8|1719.6|47711
1631876700000|2021-09-17 11:05:00|1722.6|1722.2|1721.4|1721.2|1723|1722.4|1720|1719.6|104329
1631877000000|2021-09-17 11:10:00|1721.2|1721|1720.4|1720.2|1722.8|1722.6|1720|1719.6|50172
1631877300000|2021-09-17 11:15:00|1720.2|1720|1722.6|1722.4|1723.2|1722.8|1720.2|1719.8|49890
1631877600000|2021-09-17 11:20:00|1722.4|1722.2|1723.8|1723.6|1725.2|1724.8|1722.4|1722|73468
1631877900000|2021-09-17 11:25:00|1723.6|1723.4|1723.2|1722.8|1724.4|1724|1721.6|1721.2|93339
1631878200000|2021-09-17 11:30:00|1723|1722.6|1726|1725.8|1726.2|1725.8|1721.6|1721.2|36058
1631878500000|2021-09-17 11:35:00|1725.8|1725.6|1728.8|1728.6|1731.4|1731|1725.8|1725.6|72307
1631878800000|2021-09-17 11:40:00|1729|1728.8|1728|1727.6|1729.6|1729.2|1727.8|1727.4|74279
1631879100000|2021-09-17 11:45:00|1728.2|1727.8|1729.6|1729|1730|1729.6|1727.2|1727|36502
1631879400000|2021-09-17 11:50:00|1729.4|1728.8|1732.8|1732.4|1733.2|1732.8|1728.8|1728.4|91714
1631879700000|2021-09-17 11:55:00|1733|1732.6|1731|1730.8|1733.2|1732.8|1731|1730.8|36954
1631880000000|2021-09-17 12:00:00|1730.8|1730.6|1731.4|1731|1732.2|1732|1729.8|1729.4|31272
1631880300000|2021-09-17 12:05:00|1731.2|1730.8|1734.2|1733.8|1734.2|1734|1731|1730.8|39346
1631880600000|2021-09-17 12:10:00|1734.6|1734|1734.8|1734.4|1736|1735.6|1734.2|1733.8|54724
1631880900000|2021-09-17 12:15:00|1735|1734.6|1734.6|1734.2|1736.6|1736.4|1733.8|1733.6|104410
1631881200000|2021-09-17 12:20:00|1734.8|1734.4|1734.8|1734.4|1737|1736.4|1733.8|1733.4|76021
1631881500000|2021-09-17 12:25:00|1734.6|1734.2|1734.6|1734.2|1735.4|1735|1733|1732.6|64167
1631881800000|2021-09-17 12:30:00|1734.4|1734.4|1735.8|1735.4|1737|1736.8|1733.8|1733.6|416850
1631882100000|2021-09-17 12:35:00|1736|1735.6|1733.6|1733.2|1737|1736.8|1733.6|1733.2|71976
1631882400000|2021-09-17 12:40:00|1733.4|1733|1732.8|1732.4|1734.4|1734.2|1732|1731.4|77162
1631882700000|2021-09-17 12:45:00|1732.6|1732.2|1734|1733.6|1734.6|1734.4|1732.6|1732.2|33067
1631883000000|2021-09-17 12:50:00|1733.8|1733.4|1734.4|1734.2|1736|1735.8|1732.8|1732.6|149069
1631883300000|2021-09-17 12:55:00|1734.2|1734|1736.6|1736.2|1736.8|1736.6|1734.2|1733.8|104491
1631883600000|2021-09-17 13:00:00|1736.4|1736.4|1736.8|1736.6|1738|1737.8|1736.2|1736|66915
1631883900000|2021-09-17 13:05:00|1736.6|1736.4|1732.4|1732.2|1736.8|1736.4|1731|1730.6|106533
1631884200000|2021-09-17 13:10:00|1732.6|1732.4|1729.2|1729|1733|1732.6|1728.8|1728.4|52292
1631884500000|2021-09-17 13:15:00|1729.4|1728.8|1731.8|1731.4|1732.8|1732.4|1728.6|1728.4|71639
1631884800000|2021-09-17 13:20:00|1731.6|1731.2|1734.4|1734.2|1735|1734.4|1731.4|1731|48405
1631885100000|2021-09-17 13:25:00|1734.2|1734|1734|1733.4|1736|1735.8|1733.2|1732.8|68947
1631885400000|2021-09-17 13:30:00|1733.8|1733.6|1735.8|1735.2|1739.8|1739.6|1732.4|1731.8|504925
1631885700000|2021-09-17 13:35:00|1735.6|1735.4|1737.6|1737.4|1739|1738.8|1734.6|1734.2|281991
1631886000000|2021-09-17 13:40:00|1737.4|1737.2|1732.2|1731.8|1738.6|1738.2|1731.2|1731|244417
1631886300000|2021-09-17 13:45:00|1732|1731.6|1732|1731.8|1736.2|1735.8|1731.4|1730.8|177165
1631886600000|2021-09-17 13:50:00|1731.8|1731.6|1731.4|1731.2|1735.8|1735.6|1730.8|1730.2|220631
1631886900000|2021-09-17 13:55:00|1731.6|1731.4|1725.6|1725.4|1731.6|1731.4|1722|1721.4|345330
1631887200000|2021-09-17 14:00:00|1725.8|1725.6|1725.8|1725.4|1727.8|1727.2|1723.4|1723|155397
1631887500000|2021-09-17 14:05:00|1725.6|1725.6|1722.2|1721.8|1725.8|1725.6|1721.6|1721.4|115879
1631887800000|2021-09-17 14:10:00|1722|1721.6|1723.4|1723|1725.8|1725.4|1721.2|1721|146995
1631888100000|2021-09-17 14:15:00|1723.2|1722.8|1726|1725.8|1726|1725.8|1722.2|1722|134463
1631888400000|2021-09-17 14:20:00|1726.2|1726|1723|1722.8|1727|1726.6|1722.2|1722|140558
1631888700000|2021-09-17 14:25:00|1722.8|1722.6|1722|1721.6|1723|1722.6|1719.8|1719.4|199908
1631889000000|2021-09-17 14:30:00|1721.8|1721.8|1720.8|1720|1722.2|1722|1719.4|1719.2|80314
1631889300000|2021-09-17 14:35:00|1721|1720.2|1719.8|1719.4|1721.8|1721.4|1719|1718.6|98731
1631889600000|2021-09-17 14:40:00|1719.6|1719.2|1717.4|1717|1720|1719.6|1716.8|1716.6|132718
1631889900000|2021-09-17 14:45:00|1717.6|1717.2|1718.8|1718.4|1719.2|1718.8|1715.6|1715.2|76336
1631890200000|2021-09-17 14:50:00|1718.6|1718.2|1716.6|1716.4|1718.8|1718.4|1716.6|1716.2|129633
1631890500000|2021-09-17 14:55:00|1716.4|1716.2|1716.4|1716.2|1717|1716.6|1714|1713.8|112653
1631890800000|2021-09-17 15:00:00|1716.2|1716|1717.8|1717.6|1718|1717.6|1714.4|1714.2|200857
1631891100000|2021-09-17 15:05:00|1717.6|1717.4|1715|1714.6|1717.6|1717.6|1714.8|1714.6|103471
1631891400000|2021-09-17 15:10:00|1714.8|1714.4|1716.6|1716.2|1717.8|1717.4|1713.4|1713.2|193355
1631891700000|2021-09-17 15:15:00|1716.8|1716.4|1716|1715.8|1717.6|1717.2|1714.8|1714.4|143920
1631892000000|2021-09-17 15:20:00|1716.2|1716|1712.2|1712|1716.8|1716.6|1712.2|1712|187321
1631892300000|2021-09-17 15:25:00|1712.4|1712.2|1711.6|1711|1713.4|1713|1711|1710.6|195035
1632121200000|2021-09-20 07:00:00|1694.6|1694.2|1691.8|1690.8|1699|1698.4|1690.2|1688.2|520281
1632121500000|2021-09-20 07:05:00|1692|1691|1694.6|1693.6|1698.6|1697.6|1690.2|1689.2|151568
1632121800000|2021-09-20 07:10:00|1694.4|1693.2|1694.8|1694.2|1697|1696.2|1692|1691|106844
1632122100000|2021-09-20 07:15:00|1695|1694.4|1696|1695.2|1698.8|1698.6|1693.4|1693.2|112293
1632122400000|2021-09-20 07:20:00|1695.8|1695|1692.8|1692.2|1696.2|1695.8|1692.4|1692|130691
1632122700000|2021-09-20 07:25:00|1692.6|1692|1691.4|1690.6|1692.6|1692|1689.4|1689|281888
1632123000000|2021-09-20 07:30:00|1691.2|1690.8|1692.8|1692.4|1693.2|1693|1690.4|1690.2|148213
1632123300000|2021-09-20 07:35:00|1692.6|1692.6|1694.6|1694.4|1694.8|1694.6|1690.4|1690|178486
1632123600000|2021-09-20 07:40:00|1694.4|1694.2|1694.4|1694|1695.8|1695.4|1691.6|1691.2|135484
1632123900000|2021-09-20 07:45:00|1694.2|1694.2|1692|1691.6|1694.2|1694.2|1691.4|1691.2|145858
1632124200000|2021-09-20 07:50:00|1691.8|1691.4|1686.8|1686.4|1692.4|1691.8|1685.8|1685.4|213980
1632124500000|2021-09-20 07:55:00|1687|1686.6|1686|1685.6|1687.2|1686.8|1684|1683.6|167848
1632124800000|2021-09-20 08:00:00|1686.2|1685.8|1688.2|1687.8|1689|1688.6|1683.4|1683|114418
1632125100000|2021-09-20 08:05:00|1688|1687.6|1683.2|1683|1688|1687.6|1681.6|1681.2|122723
1632125400000|2021-09-20 08:10:00|1683.4|1683.2|1682|1681.6|1684|1683.6|1681.6|1681.2|89229
1632125700000|2021-09-20 08:15:00|1682.2|1681.8|1680.6|1680.4|1682.4|1682.2|1678.6|1678.4|245262
1632126000000|2021-09-20 08:20:00|1680.4|1680.2|1678.4|1678|1680.6|1680.2|1677.6|1677.2|125301
1632126300000|2021-09-20 08:25:00|1678.2|1678.2|1681.2|1680.6|1681.6|1681.2|1677.4|1677|110218
1632126600000|2021-09-20 08:30:00|1681|1680.8|1683|1682.6|1683.4|1683|1678.8|1678|104033
1632126900000|2021-09-20 08:35:00|1683.2|1682.8|1680|1679.6|1683.2|1682.8|1680|1679.6|64695
1632127200000|2021-09-20 08:40:00|1679.8|1679.4|1682.2|1681.8|1682.4|1682|1679.2|1679|101026
1632127500000|2021-09-20 08:45:00|1682|1682|1686.4|1686|1686.4|1686.2|1681.4|1681|102012
1632127800000|2021-09-20 08:50:00|1686.6|1686.2|1688.2|1687.8|1690|1689.6|1686.4|1686|122494
1632128100000|2021-09-20 08:55:00|1688|1688|1685.4|1685.2|1688.8|1688.4|1684.2|1684|60565
1632128400000|2021-09-20 09:00:00|1685.2|1685|1683.4|1683|1685.8|1685.2|1683.4|1683|71634
1632128700000|2021-09-20 09:05:00|1683.6|1683.2|1683.2|1683|1684|1683.6|1681.2|1681|79160
1632129000000|2021-09-20 09:10:00|1683.4|1683.2|1685.4|1685.2|1685.4|1685.2|1682.6|1682.2|42642
1632129300000|2021-09-20 09:15:00|1685.2|1685|1681.2|1681|1685.2|1685|1681.2|1680.8|100479
1632129600000|2021-09-20 09:20:00|1681.4|1681.2|1681.8|1681.4|1681.8|1681.4|1679.4|1679|141018
1632129900000|2021-09-20 09:25:00|1681.6|1681.6|1684.8|1684.6|1685.4|1685|1680.8|1680.6|48395
1632130200000|2021-09-20 09:30:00|1684.6|1684.4|1683.8|1683.4|1685.2|1684.8|1683|1682.6|54831
1632130500000|2021-09-20 09:35:00|1683.6|1683.6|1681.4|1681|1683.6|1683.6|1680.4|1680|45130
1632130800000|2021-09-20 09:40:00|1681.2|1681.2|1681.2|1681|1681.8|1681.4|1679.2|1679|94928
1632131100000|2021-09-20 09:45:00|1681.4|1680.8|1680.6|1680.4|1682|1681.8|1679.4|1679.2|43366
1632131400000|2021-09-20 09:50:00|1680.8|1680.2|1680.8|1680.4|1681.6|1681.4|1678.4|1678|130647
1632131700000|2021-09-20 09:55:00|1680.6|1680.2|1680.6|1680.2|1681.2|1681|1678.6|1678.4|76096
1632132000000|2021-09-20 10:00:00|1680.4|1680|1681.4|1681.2|1682.4|1682.2|1679.8|1679.4|77608
1632132300000|2021-09-20 10:05:00|1681.2|1681|1681.8|1681.4|1683.4|1683|1680.6|1680.4|34394
1632132600000|2021-09-20 10:10:00|1681.6|1681.6|1679.2|1679|1681.8|1681.6|1678.4|1678|26014
1632132900000|2021-09-20 10:15:00|1679.4|1679.2|1682|1681.8|1683.2|1682.8|1679.4|1679.2|25736
1632133200000|2021-09-20 10:20:00|1681.8|1681.6|1682|1681.4|1682.8|1682.4|1681.2|1681|49594
1632133500000|2021-09-20 10:25:00|1681.8|1681.2|1684|1683.8|1684|1683.8|1681.2|1680.8|44571
1632133800000|2021-09-20 10:30:00|1684.2|1683.6|1685.6|1685.2|1687|1686.4|1683.6|1683.4|35468
1632134100000|2021-09-20 10:35:00|1685.4|1685.4|1683.2|1682.8|1685.4|1685.4|1682.8|1682.4|49207
1632134400000|2021-09-20 10:40:00|1683|1682.6|1683.4|1683|1684.4|1684.2|1681.4|1681.2|86569
1632134700000|2021-09-20 10:45:00|1683.2|1682.8|1686|1685.8|1686.8|1686.4|1682.8|1682.4|37666
1632135000000|2021-09-20 10:50:00|1685.8|1685.6|1683.8|1683.4|1686.2|1685.8|1682.6|1682.2|39894
1632135300000|2021-09-20 10:55:00|1684|1683.6|1684.8|1684.4|1684.8|1684.6|1682.8|1682.2|41986
1632135600000|2021-09-20 11:00:00|1685|1684.6|1687|1686.4|1688.6|1688.2|1685|1684.6|52333
1632135900000|2021-09-20 11:05:00|1686.8|1686.6|1685|1684.8|1687.4|1687.2|1684.8|1684.6|41054
1632136200000|2021-09-20 11:10:00|1685.2|1684.6|1686.8|1686.2|1687.4|1687|1685.2|1684.6|16444
1632136500000|2021-09-20 11:15:00|1686.6|1686|1684.6|1684.2|1686.8|1686|1684.2|1684|36416
1632136800000|2021-09-20 11:20:00|1684.8|1684.4|1683.6|1683.4|1685|1684.8|1683.2|1683|50047
1632137100000|2021-09-20 11:25:00|1683.8|1683.2|1685|1684.4|1685.8|1685.4|1683.4|1683.2|56408
1632137400000|2021-09-20 11:30:00|1684.8|1684.6|1679.2|1679|1685|1684.6|1678.2|1678|129460
1632137700000|2021-09-20 11:35:00|1679|1678.8|1680.2|1679.8|1681|1680.6|1678.8|1678.6|97739
1632138000000|2021-09-20 11:40:00|1680|1679.6|1680.6|1680.2|1682.2|1681.8|1678.8|1678.6|56335
1632138300000|2021-09-20 11:45:00|1680.8|1680.4|1681.4|1681|1682.8|1682.4|1679|1678.8|54079
1632138600000|2021-09-20 11:50:00|1681.2|1680.8|1678.6|1678.2|1682.6|1682.2|1678.4|1678|53037
1632138900000|2021-09-20 11:55:00|1678.4|1678|1676.6|1676.2|1679|1678.6|1676.6|1676.2|100771
1632139200000|2021-09-20 12:00:00|1676.4|1676|1677.8|1677.2|1679.2|1678.8|1675.4|1675|97772
1632139500000|2021-09-20 12:05:00|1678|1677.4|1675.2|1674.8|1678.4|1678|1674.8|1674.4|154656
1632139800000|2021-09-20 12:10:00|1675.4|1675|1675.4|1675|1677.2|1676.8|1674.4|1674|72752
1632140100000|2021-09-20 12:15:00|1675.2|1674.8|1674|1673.8|1676.8|1676.4|1674|1673.8|100877
1632140400000|2021-09-20 12:20:00|1674.2|1674|1675.4|1675|1675.6|1675.4|1673.6|1673.4|145256
1632140700000|2021-09-20 12:25:00|1675.2|1675.2|1677.6|1677.4|1677.8|1677.4|1674.6|1674.4|49452
1632141000000|2021-09-20 12:30:00|1677.4|1677.2|1676|1675.8|1678.6|1678.4|1675.8|1675.4|68295
1632141300000|2021-09-20 12:35:00|1676.2|1675.6|1680.6|1680.2|1681.4|1681|1676.2|1675.6|153868
1632141600000|2021-09-20 12:40:00|1680.4|1680|1678.6|1678.2|1680.6|1680.4|1677.8|1677.6|110986
1632141900000|2021-09-20 12:45:00|1678.8|1678.4|1680.8|1680.4|1681.4|1681|1678.4|1678|61068
1632142200000|2021-09-20 12:50:00|1680.6|1680.6|1679.6|1679.2|1682.6|1682.2|1679.6|1679.2|68322
1632142500000|2021-09-20 12:55:00|1679.4|1679|1678.2|1677.8|1680.8|1680.4|1677.4|1677.2|73711
1632142800000|2021-09-20 13:00:00|1678.4|1678|1677.6|1677.2|1678.6|1678.2|1675.4|1675|46881
1632143100000|2021-09-20 13:05:00|1677.4|1677|1682.2|1682|1682.4|1682|1676.8|1676.4|38847
1632143400000|2021-09-20 13:10:00|1682|1681.8|1682.8|1682.6|1683.2|1682.8|1680.8|1680.4|74719
1632143700000|2021-09-20 13:15:00|1682.6|1682.4|1684.8|1684.4|1685.8|1685.4|1681.4|1681|126514
1632144000000|2021-09-20 13:20:00|1685|1684.6|1691.8|1691.6|1692|1691.6|1684.6|1684.2|154541
1632144300000|2021-09-20 13:25:00|1692|1691.8|1692.8|1692.4|1695|1694.6|1691.4|1691.2|98948
1632144600000|2021-09-20 13:30:00|1692.4|1692.2|1687.2|1687|1694.4|1694|1685.6|1685|231279
1632144900000|2021-09-20 13:35:00|1687.4|1687.2|1687|1686.6|1687.8|1687.4|1681.2|1681|186742
1632145200000|2021-09-20 13:40:00|1687.2|1686.4|1693|1692.4|1693|1692.8|1685|1684.4|92509
1632145500000|2021-09-20 13:45:00|1692.8|1692.6|1699.2|1698.8|1699.6|1699|1691.8|1691.4|551616
1632145800000|2021-09-20 13:50:00|1699|1698.6|1696.4|1696|1699.8|1699.4|1694.8|1694.2|173451
1632146100000|2021-09-20 13:55:00|1696|1695.8|1697.2|1696.6|1699|1698.6|1695|1694.6|128422
1632146400000|2021-09-20 14:00:00|1697|1696.4|1696|1695.6|1697.8|1697.4|1693.2|1692.6|97420
1632146700000|2021-09-20 14:05:00|1695.8|1695.4|1693|1692.8|1700.6|1700.2|1692.6|1692.2|197288
1632147000000|2021-09-20 14:10:00|1693.4|1692.6|1691.8|1691.4|1694.8|1694.4|1691.2|1690.8|116859
1632147300000|2021-09-20 14:15:00|1691.6|1691.2|1689.2|1689|1692|1691.4|1687.2|1687|169339
1632147600000|2021-09-20 14:20:00|1689|1688.8|1684.2|1684|1689|1688.8|1683.8|1683.2|247745
1632147900000|2021-09-20 14:25:00|1684|1683.8|1686.8|1686.4|1689.2|1688.8|1682.6|1682.4|392159
1632148200000|2021-09-20 14:30:00|1686.6|1686.2|1686|1685.6|1689.4|1689|1684.6|1684.2|100436
1632148500000|2021-09-20 14:35:00|1686.2|1685.4|1692|1691.6|1692.4|1692|1684.8|1684.4|518266
1632148800000|2021-09-20 14:40:00|1691.8|1691.8|1694|1693.4|1695.8|1695.6|1690.2|1690|142408
1632149100000|2021-09-20 14:45:00|1693.8|1693.2|1695.4|1695|1696|1695.6|1691|1690.4|106929
1632149400000|2021-09-20 14:50:00|1695.2|1694.6|1698.8|1698.6|1699|1698.6|1693.8|1693.4|180655
1632149700000|2021-09-20 14:55:00|1698.6|1698.4|1695|1694.6|1699|1698.8|1695|1694.6|67838
1632150000000|2021-09-20 15:00:00|1694.8|1694.4|1695.6|1695.2|1696.4|1696|1693.6|1693.2|87302
1632150300000|2021-09-20 15:05:00|1695.4|1695.4|1695.4|1695.2|1698.2|1697.8|1695.4|1695|66070
1632150600000|2021-09-20 15:10:00|1695.2|1695|1697|1696.6|1697.4|1697|1694|1693.4|114372
1632150900000|2021-09-20 15:15:00|1696.8|1696.4|1692.8|1692.4|1697|1696.6|1692|1691.8|161652
1632151200000|2021-09-20 15:20:00|1692.6|1692.2|1692.2|1692|1693.4|1693|1690.4|1690|98206
1632151500000|2021-09-20 15:25:00|1692|1691.8|1692.6|1692.2|1693.6|1693.2|1689.6|1689.2|82794
1632207600000|2021-09-21 07:00:00|1718|1716.4|1734.8|1734|1741.2|1740.8|1717|1716.2|1158785
1632207900000|2021-09-21 07:05:00|1734.6|1733.6|1744.4|1743.8|1749|1748.4|1733.4|1732|602979
1632208200000|2021-09-21 07:10:00|1745.2|1744|1748.2|1747.8|1749.8|1749|1744|1743.8|366152
1632208500000|2021-09-21 07:15:00|1748|1747.6|1752.2|1751.8|1752.2|1751.8|1746.2|1745.4|462024
1632208800000|2021-09-21 07:20:00|1752.4|1752|1753.2|1752.8|1754.8|1754.2|1752.2|1751.6|359995
1632209100000|2021-09-21 07:25:00|1753|1752.6|1754|1753.6|1754.8|1754.6|1749.6|1749|346996
1632209400000|2021-09-21 07:30:00|1753.8|1753.4|1758|1757.4|1758.8|1758.2|1753|1752.4|316398
1632209700000|2021-09-21 07:35:00|1757.8|1757.6|1750.6|1750|1762|1761.4|1750.4|1750|420863
1632210000000|2021-09-21 07:40:00|1750.8|1750.2|1753.8|1753.2|1755.4|1754.8|1750.8|1750.2|126068
1632210300000|2021-09-21 07:45:00|1754|1753.4|1755.2|1754.8|1757|1756.4|1753|1752.6|196801
1632210600000|2021-09-21 07:50:00|1755.4|1754.6|1758.8|1758.4|1759.8|1759.4|1755.4|1754.6|151167
1632210900000|2021-09-21 07:55:00|1758.4|1758.2|1756.8|1756.6|1759.4|1759|1756.6|1756|135425
1632211200000|2021-09-21 08:00:00|1756.6|1756.4|1753.4|1753|1757.4|1757|1752|1751.8|82625
1632211500000|2021-09-21 08:05:00|1753.2|1753.2|1755.8|1755.6|1756|1755.8|1753.2|1753.2|166557
1632211800000|2021-09-21 08:10:00|1756|1755.8|1757.4|1757.2|1758|1757.6|1755.8|1755.6|93264
1632212100000|2021-09-21 08:15:00|1757.6|1757.4|1754|1753.8|1758.6|1758.4|1754|1753.4|153700
1632212400000|2021-09-21 08:20:00|1753.8|1753.6|1751.2|1751|1754|1753.6|1751|1750.6|128160
1632212700000|2021-09-21 08:25:00|1751.4|1750.6|1748.2|1747.8|1751.8|1751.4|1747.2|1746.8|108042
1632213000000|2021-09-21 08:30:00|1748.4|1748|1752.4|1752|1752.8|1752.6|1748|1747.6|118157
1632213300000|2021-09-21 08:35:00|1752.6|1752.2|1756|1755.6|1756|1755.8|1752|1751.6|143863
1632213600000|2021-09-21 08:40:00|1756.2|1755.8|1753.2|1752.8|1757.4|1757|1753|1752.6|213454
1632213900000|2021-09-21 08:45:00|1753.4|1753|1754.4|1754.2|1754.8|1754.6|1753|1752.8|58374
1632214200000|2021-09-21 08:50:00|1754.2|1754|1752.8|1752.4|1755.4|1755|1752.2|1751.8|102886
1632214500000|2021-09-21 08:55:00|1753|1752.6|1753.4|1753.2|1753.6|1753.4|1752|1751.8|65946
1632214800000|2021-09-21 09:00:00|1753.6|1753.4|1753.6|1753.4|1756|1755.6|1751.2|1750.8|111167
1632215100000|2021-09-21 09:05:00|1753.4|1753.2|1752.4|1752.2|1754|1753.6|1752.2|1752|63759
1632215400000|2021-09-21 09:10:00|1752.6|1752.4|1754.6|1754.2|1755.4|1755.2|1752.6|1752.4|94598
1632215700000|2021-09-21 09:15:00|1754.4|1754|1751.4|1751.2|1755.2|1754.8|1751.4|1751|49760
1632216000000|2021-09-21 09:20:00|1751.2|1751|1752.6|1752.4|1753|1752.6|1750.8|1750.4|86472
1632216300000|2021-09-21 09:25:00|1752.8|1752.6|1754.4|1754|1754.6|1754.4|1752.6|1752.4|51018
1632216600000|2021-09-21 09:30:00|1754.2|1754.2|1757.2|1757|1757.8|1757.6|1754.2|1754.2|104533
1632216900000|2021-09-21 09:35:00|1757.4|1757.2|1758.6|1758.2|1759.6|1759.2|1757.4|1757.2|170145
1632217200000|2021-09-21 09:40:00|1758.4|1758.4|1759.2|1759|1760|1759.8|1757.6|1757.4|137835
1632217500000|2021-09-21 09:45:00|1759.4|1759.2|1759.2|1759|1760|1759.8|1758.6|1758.4|124886
1632217800000|2021-09-21 09:50:00|1759.4|1759.2|1762.2|1762|1762.2|1762|1759.2|1759|564624
1632218100000|2021-09-21 09:55:00|1762|1761.8|1760.8|1760.6|1762.4|1762|1759.8|1759.2|164912
1632218400000|2021-09-21 10:00:00|1761|1760.8|1763.4|1763|1763.4|1763.2|1761|1760.8|185894
1632218700000|2021-09-21 10:05:00|1763.2|1763.2|1764.2|1763.8|1764.6|1764.2|1762.4|1762.2|234504
1632219000000|2021-09-21 10:10:00|1764|1764|1760.8|1760.6|1764.2|1764|1760.8|1760.2|88980
1632219300000|2021-09-21 10:15:00|1761|1760.8|1763.4|1763.2|1763.4|1763.2|1760.8|1760.6|114552
1632219600000|2021-09-21 10:20:00|1763.6|1763.4|1767.2|1767|1767.4|1767|1763.6|1763.2|325142
1632219900000|2021-09-21 10:25:00|1767.4|1766.8|1764.8|1764.6|1767.4|1766.8|1764.2|1764|109509
1632220200000|2021-09-21 10:30:00|1764.6|1764.2|1761.6|1761.2|1764.6|1764.4|1760.2|1759.6|108769
1632220500000|2021-09-21 10:35:00|1761.8|1761.4|1763.2|1762.8|1764.2|1763.8|1761.8|1761.4|137066
1632220800000|2021-09-21 10:40:00|1763|1763|1762.4|1762.2|1764.8|1764.6|1762.4|1762|95993
1632221100000|2021-09-21 10:45:00|1762.6|1762.4|1765.8|1765.6|1766.6|1766.2|1762.6|1762.4|100684
1632221400000|2021-09-21 10:50:00|1766|1765.8|1766.4|1766.2|1767|1766.8|1765.8|1765.8|57633
1632221700000|2021-09-21 10:55:00|1766.2|1766|1766.8|1766.6|1768|1767.8|1766|1765.8|159056
1632222000000|2021-09-21 11:00:00|1767|1766.8|1766.2|1766|1767|1766.8|1764.6|1764.2|136688
1632222300000|2021-09-21 11:05:00|1766.4|1766.2|1768.2|1768|1768.6|1768.4|1766.2|1766|131835
1632222600000|2021-09-21 11:10:00|1768|1767.8|1768.2|1768|1768.8|1768.6|1767.2|1767|105450
1632222900000|2021-09-21 11:15:00|1768.4|1768.2|1768.8|1768.4|1769|1768.8|1767.8|1767.4|94128
1632223200000|2021-09-21 11:20:00|1768.6|1768.6|1769.2|1769|1770|1769.8|1768|1767.8|179263
1632223500000|2021-09-21 11:25:00|1769.4|1769.2|1771.2|1771|1771.4|1771|1768.4|1768|492103
1632223800000|2021-09-21 11:30:00|1771.4|1771.2|1771.8|1771.6|1773|1772.6|1770.2|1769.8|106261
1632224100000|2021-09-21 11:35:00|1772|1771.8|1771.2|1771|1772.6|1772.4|1770.6|1770.4|135084
1632224400000|2021-09-21 11:40:00|1771.4|1771.2|1771.6|1771.4|1772.6|1772.2|1770.6|1770.4|130408
1632224700000|2021-09-21 11:45:00|1771.4|1771.2|1773.8|1773.4|1773.8|1773.6|1771|1770.6|124021
1632225000000|2021-09-21 11:50:00|1773.6|1773.2|1773.6|1773.4|1775|1774.8|1772.8|1772.4|313536
1632225300000|2021-09-21 11:55:00|1773.8|1773.6|1774.4|1774|1774.8|1774.6|1773.2|1773|87743
1632225600000|2021-09-21 12:00:00|1774.2|1774.2|1772.2|1772|1774.6|1774.2|1772.2|1772|187108
1632225900000|2021-09-21 12:05:00|1772.4|1772.2|1776|1775.8|1776.6|1776.2|1772.4|1772.2|392112
1632226200000|2021-09-21 12:10:00|1775.8|1775.6|1764.4|1764.2|1776.6|1776.4|1763.8|1763.4|165116
1632226500000|2021-09-21 12:15:00|1764.2|1764|1767.6|1767|1771.2|1770.8|1764.2|1763.8|110600
1632226800000|2021-09-21 12:20:00|1767.8|1767.2|1764|1763.6|1768|1767.8|1762.6|1762|93397
1632227100000|2021-09-21 12:25:00|1764.8|1763.8|1762.8|1762.6|1765|1764.6|1761.8|1761.6|134021
1632227400000|2021-09-21 12:30:00|1763|1762.4|1761.8|1761.4|1764.6|1764.2|1760.8|1760.6|90479
1632227700000|2021-09-21 12:35:00|1761.6|1761.6|1764.6|1764.4|1765|1764.6|1761.6|1761.4|53755
1632228000000|2021-09-21 12:40:00|1764.4|1764.2|1762|1761.8|1764.6|1764.4|1762|1761.8|98860
1632228300000|2021-09-21 12:45:00|1761.8|1761.6|1763.6|1763.4|1763.8|1763.4|1761.6|1761|73290
1632228600000|2021-09-21 12:50:00|1764|1763.6|1761.4|1761.2|1764.6|1764.2|1761.2|1761|56840
1632228900000|2021-09-21 12:55:00|1761.2|1761|1757.8|1757.4|1761.6|1761.2|1757.6|1757.2|60069
1632229200000|2021-09-21 13:00:00|1758|1757.2|1760.8|1760.4|1761.2|1760.8|1757.2|1757|133443
1632229500000|2021-09-21 13:05:00|1760.6|1760.2|1758.6|1758.2|1760.8|1760.4|1757.2|1757|50588
1632229800000|2021-09-21 13:10:00|1758.4|1758|1760|1759.6|1760.8|1760.6|1757.8|1757.4|55962
1632230100000|2021-09-21 13:15:00|1760.2|1759.8|1762.6|1762.4|1762.8|1762.6|1759.8|1759.6|77890
1632230400000|2021-09-21 13:20:00|1762.4|1762.2|1764.4|1764|1764.4|1764.2|1762.2|1762|52277
1632230700000|2021-09-21 13:25:00|1764.2|1763.8|1765.8|1765.4|1766|1765.8|1762.8|1762.4|246585
1632231000000|2021-09-21 13:30:00|1765.6|1765.6|1762|1761.4|1768.4|1768|1761|1760.4|325307
1632231300000|2021-09-21 13:35:00|1761.8|1761.6|1768.4|1768|1769.6|1769.2|1760.6|1760.2|235612
1632231600000|2021-09-21 13:40:00|1768.6|1768.2|1761.4|1761|1769.2|1769|1758.8|1758.6|199323
1632231900000|2021-09-21 13:45:00|1761.2|1761.2|1763.6|1763.2|1765|1764.6|1758|1757.6|201522
1632232200000|2021-09-21 13:50:00|1764|1763.4|1757.6|1757.2|1764|1763.8|1756.8|1756.4|159130
1632232500000|2021-09-21 13:55:00|1757.8|1757.4|1755.6|1755.4|1759.6|1759.2|1753.6|1753.4|153013
1632232800000|2021-09-21 14:00:00|1755.8|1755.6|1749.4|1749|1756.8|1756.4|1749|1748.4|193607
1632233100000|2021-09-21 14:05:00|1749.2|1748.8|1742.4|1742.2|1749.4|1749|1742.4|1742|262509
1632233400000|2021-09-21 14:10:00|1742.2|1742|1747.2|1746.8|1748.4|1748|1741.4|1741.2|275556
1632233700000|2021-09-21 14:15:00|1747|1746.6|1744.8|1744.6|1747.6|1747.4|1743.2|1743|162688
1632234000000|2021-09-21 14:20:00|1745|1744.8|1742.8|1742.4|1746|1745.6|1742.4|1742|203504
1632234300000|2021-09-21 14:25:00|1743|1742.6|1745.2|1744.8|1745.4|1745|1740.4|1740.2|117333
1632234600000|2021-09-21 14:30:00|1745|1745|1748.8|1748.4|1749|1748.6|1744.6|1744.2|184466
1632234900000|2021-09-21 14:35:00|1748.6|1748.2|1751|1750.8|1751.4|1751.2|1747.6|1747.2|139703
1632235200000|2021-09-21 14:40:00|1751.2|1751|1747.2|1746.8|1752|1751.6|1747|1746.8|90086
1632235500000|2021-09-21 14:45:00|1747|1747|1744.4|1744.2|1748|1747.8|1744|1743.6|168680
1632235800000|2021-09-21 14:50:00|1744.6|1744|1741.8|1741.6|1744.6|1744.2|1741.4|1741|242987
1632236100000|2021-09-21 14:55:00|1742|1741.8|1738|1737.8|1742.6|1742.2|1737.6|1737.2|342125
1632236400000|2021-09-21 15:00:00|1737.8|1737.6|1741|1740.4|1741.2|1740.8|1735.8|1735.6|331278
1632236700000|2021-09-21 15:05:00|1740.8|1740.2|1745.4|1745|1745.8|1745.4|1740.2|1740|123910
1632237000000|2021-09-21 15:10:00|1745.2|1744.8|1744.6|1744.4|1746|1745.6|1743.6|1743.2|200539
1632237300000|2021-09-21 15:15:00|1744.8|1744.6|1743.6|1743.2|1744.8|1744.6|1742.6|1742.2|164240
1632237600000|2021-09-21 15:20:00|1743.4|1743|1741.4|1741.2|1743.6|1743.4|1741|1740.8|197852
1632237900000|2021-09-21 15:25:00|1741.6|1741.4|1742.4|1741.8|1743.6|1743.4|1741.2|1741|164779
1632294000000|2021-09-22 07:00:00|1764.2|1762.6|1761|1760.4|1767|1765.6|1761|1760.2|288612
1632294300000|2021-09-22 07:05:00|1761.6|1760.2|1767|1766|1769|1768.4|1760.6|1760.2|205316
1632294600000|2021-09-22 07:10:00|1767.2|1766.2|1770.8|1770.2|1773|1772.2|1767.2|1766.2|199368
1632294900000|2021-09-22 07:15:00|1770.6|1770|1771.4|1771|1771.4|1771|1767.4|1767.2|141638
1632295200000|2021-09-22 07:20:00|1771.2|1770.8|1772|1771.8|1773.4|1773|1770.6|1770.2|105645
1632295500000|2021-09-22 07:25:00|1772.4|1772|1773.8|1773.6|1774.8|1774.4|1769|1768.6|212927
1632295800000|2021-09-22 07:30:00|1774|1773.8|1770.2|1770|1774.4|1774.2|1770.2|1769.8|63937
1632296100000|2021-09-22 07:35:00|1770.4|1769.8|1772|1771.8|1772.8|1772.4|1770.4|1769.8|56772
1632296400000|2021-09-22 07:40:00|1772.2|1772|1771.6|1771.4|1774|1773.4|1771.2|1770.6|81113
1632296700000|2021-09-22 07:45:00|1771.8|1771.2|1770.6|1770.2|1773|1772.8|1770|1769.8|85113
1632297000000|2021-09-22 07:50:00|1770.8|1770.4|1767|1766.8|1771.6|1771.2|1764.2|1763.6|162950
1632297300000|2021-09-22 07:55:00|1766.8|1766.6|1766|1765.6|1768.2|1767.6|1764.8|1764|63791
1632297600000|2021-09-22 08:00:00|1765.8|1765.4|1767.6|1767.4|1769.2|1768.8|1765|1764.2|50519
1632297900000|2021-09-22 08:05:00|1767.4|1767.2|1770.8|1770.6|1771.6|1771.4|1767|1766.6|93684
1632298200000|2021-09-22 08:10:00|1771|1770.8|1771|1770.8|1771.8|1771.4|1767|1766.6|137290
1632298500000|2021-09-22 08:15:00|1770.8|1770.6|1772|1771.8|1772.6|1772.4|1770.6|1770.4|76801
1632298800000|2021-09-22 08:20:00|1772.2|1772|1769.8|1769.2|1773.6|1773.2|1769.4|1769|84808
1632299100000|2021-09-22 08:25:00|1770|1769.4|1770.2|1770|1772.4|1772|1769.4|1769|65030
1632299400000|2021-09-22 08:30:00|1770.4|1770.2|1771.6|1771.4|1772.2|1772|1770.2|1769.8|127568
1632299700000|2021-09-22 08:35:00|1771.4|1771.2|1773.6|1773.4|1773.6|1773.4|1771.2|1771|87220
1632300000000|2021-09-22 08:40:00|1773.8|1773.6|1774.8|1774.6|1774.8|1774.6|1772.4|1772.2|110335
1632300300000|2021-09-22 08:45:00|1775|1774.8|1778.2|1778|1778.6|1778.4|1775|1774.8|303826
1632300600000|2021-09-22 08:50:00|1778.4|1778.2|1779.8|1779.6|1780|1779.8|1778.2|1778|155984
1632300900000|2021-09-22 08:55:00|1780|1779.8|1779.8|1779.6|1781.8|1781.6|1779|1778.6|358911
1632301200000|2021-09-22 09:00:00|1780|1779.8|1781.8|1781.6|1781.8|1781.6|1780|1779.6|193625
1632301500000|2021-09-22 09:05:00|1781.6|1781.4|1780.8|1780.4|1781.8|1781.4|1780.4|1780|42085
1632301800000|2021-09-22 09:10:00|1780.6|1780.6|1782|1781.8|1782|1781.8|1780.6|1780.4|91963
1632302100000|2021-09-22 09:15:00|1781.8|1781.6|1784|1783.8|1784|1783.8|1781.2|1780.8|166175
1632302400000|2021-09-22 09:20:00|1784.2|1784|1783|1782.8|1784.4|1784.2|1782.4|1782|73477
1632302700000|2021-09-22 09:25:00|1783.2|1783|1780|1779.8|1783.2|1783|1779.4|1779|75276
1632303000000|2021-09-22 09:30:00|1780.2|1780|1779.2|1779|1781.6|1781.2|1779|1778.8|54435
1632303300000|2021-09-22 09:35:00|1779.4|1778.8|1781.8|1781.6|1782|1781.8|1778.6|1778.4|76984
1632303600000|2021-09-22 09:40:00|1782|1781.8|1782.6|1782.2|1783|1782.8|1781.6|1781.4|85728
1632303900000|2021-09-22 09:45:00|1782.4|1782|1783|1782.8|1783|1782.8|1781.4|1781.2|81238
1632304200000|2021-09-22 09:50:00|1782.8|1782.6|1784.2|1783.8|1784.8|1784.6|1782.6|1782.4|351561
1632304500000|2021-09-22 09:55:00|1784|1783.6|1782.4|1782|1784.2|1784|1781.6|1781.2|82357
1632304800000|2021-09-22 10:00:00|1782.6|1782.2|1781.2|1781|1782.8|1782.4|1780.8|1780.4|92546
1632305100000|2021-09-22 10:05:00|1781|1780.8|1780|1779.8|1782|1781.8|1780|1779.8|142101
1632305400000|2021-09-22 10:10:00|1779.8|1779.6|1780.6|1780.2|1781.4|1781|1779.2|1779|47991
1632305700000|2021-09-22 10:15:00|1780.8|1780.4|1784.4|1784.2|1784.6|1784.2|1780.6|1780.4|116643
1632306000000|2021-09-22 10:20:00|1784.6|1784.4|1783.6|1783.4|1784.6|1784.4|1783.4|1783|46701
1632306300000|2021-09-22 10:25:00|1783.8|1783.6|1782.4|1782|1783.8|1783.6|1781.8|1781.6|63431
1632306600000|2021-09-22 10:30:00|1782.6|1782.2|1782|1781.8|1783.4|1783|1780.8|1780.6|66188
1632306900000|2021-09-22 10:35:00|1782.2|1782|1783|1782.6|1784|1783.6|1782|1781.8|47565
1632307200000|2021-09-22 10:40:00|1783.2|1782.8|1782.2|1781.8|1784|1783.8|1781.8|1781.6|42149
1632307500000|2021-09-22 10:45:00|1782.4|1782|1783.4|1783|1783.4|1783|1782|1781.6|41834
1632307800000|2021-09-22 10:50:00|1783.6|1783.2|1783.4|1783.2|1784.6|1784.4|1782.8|1782.6|55963
1632308100000|2021-09-22 10:55:00|1783.2|1783|1783.8|1783.6|1784|1783.8|1783|1782.8|43099
1632308400000|2021-09-22 11:00:00|1783.6|1783.4|1785|1784.8|1785|1784.8|1783|1782.4|215379
1632308700000|2021-09-22 11:05:00|1784.8|1784.6|1783.4|1783|1785|1784.8|1783|1782.8|43211
1632309000000|2021-09-22 11:10:00|1783.2|1783.2|1785|1784.8|1786.4|1786.2|1783.2|1783|216686
1632309300000|2021-09-22 11:15:00|1785.2|1785|1785|1784.6|1785.4|1785.2|1784.2|1784|48581
1632309600000|2021-09-22 11:20:00|1785.2|1784.8|1785|1784.6|1785.4|1785.2|1783.8|1783.4|65734
1632309900000|2021-09-22 11:25:00|1784.8|1784.8|1785.8|1785.4|1786.2|1786|1784.4|1784.2|72456
1632310200000|2021-09-22 11:30:00|1786|1785.6|1786.2|1786|1786.4|1786.2|1785.4|1785|36850
1632310500000|2021-09-22 11:35:00|1786.4|1786.2|1785.6|1785.4|1786.4|1786.2|1785|1784.8|62555
1632310800000|2021-09-22 11:40:00|1785.4|1785.2|1785.4|1785.2|1786|1785.6|1785.2|1785|35761
1632311100000|2021-09-22 11:45:00|1785.6|1785.4|1786.4|1786.2|1787.4|1787.2|1785.6|1785.4|66539
1632311400000|2021-09-22 11:50:00|1786.6|1786|1785.6|1785.4|1786.8|1786.4|1785.4|1785|25563
1632311700000|2021-09-22 11:55:00|1785.8|1785.6|1786.6|1786.2|1787.4|1787|1785.4|1785.2|38359
1632312000000|2021-09-22 12:00:00|1786.4|1786|1787|1786.8|1787.6|1787.4|1786|1785.8|53271
1632312300000|2021-09-22 12:05:00|1786.8|1786.6|1785|1784.6|1786.8|1786.6|1784.6|1784.2|44674
1632312600000|2021-09-22 12:10:00|1785.2|1784.8|1785.6|1785.4|1786|1785.6|1785|1784.4|29936
1632312900000|2021-09-22 12:15:00|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1783.8|1783.6|36923
1632313200000|2021-09-22 12:20:00|1785.2|1785|1783.2|1783|1785.4|1785.2|1783.2|1782.8|35579
1632313500000|2021-09-22 12:25:00|1783.4|1782.8|1781.8|1781.4|1783.4|1783.2|1781.4|1781|60578
1632313800000|2021-09-22 12:30:00|1782|1781.6|1783.2|1783|1783.6|1783.4|1782|1781.6|84098
1632314100000|2021-09-22 12:35:00|1783|1782.8|1781.2|1781|1783.2|1783|1781.2|1780.8|25102
1632314400000|2021-09-22 12:40:00|1781|1780.8|1782|1781.8|1782|1781.8|1780.6|1780.2|93122
1632314700000|2021-09-22 12:45:00|1781.8|1781.6|1781|1780.8|1782|1781.8|1781|1780.8|16703
1632315000000|2021-09-22 12:50:00|1780.8|1780.6|1780.4|1780.2|1781.2|1780.8|1780|1779.6|46414
1632315300000|2021-09-22 12:55:00|1780.6|1780.4|1783.2|1783|1783.2|1783|1780.6|1780.4|94506
1632315600000|2021-09-22 13:00:00|1783.4|1783.2|1785.2|1785|1785.8|1785.6|1783.2|1783|144517
1632315900000|2021-09-22 13:05:00|1785|1784.8|1785.8|1785.6|1786.6|1786.4|1784.8|1784.6|100498
1632316200000|2021-09-22 13:10:00|1785.6|1785.4|1782.6|1782.4|1785.8|1785.6|1782|1781.8|76178
1632316500000|2021-09-22 13:15:00|1782.8|1782.6|1783.2|1782.8|1784.8|1784.6|1782.6|1782.4|26941
1632316800000|2021-09-22 13:20:00|1783|1783|1783.4|1783.2|1784|1783.8|1783|1782.8|36789
1632317100000|2021-09-22 13:25:00|1783.6|1783.4|1782|1781.8|1784|1783.8|1782|1781.8|41294
1632317400000|2021-09-22 13:30:00|1781.8|1781.6|1786.6|1786.2|1787.6|1787|1781.6|1781.4|220046
1632317700000|2021-09-22 13:35:00|1786.8|1786.4|1786.8|1786.6|1787.8|1787.4|1783.8|1783.4|128771
1632318000000|2021-09-22 13:40:00|1787|1786.8|1786.6|1786.4|1788.6|1788.4|1785|1784.6|190250
1632318300000|2021-09-22 13:45:00|1786.4|1786.2|1786.6|1786.2|1788|1787.8|1784.4|1784.2|153217
1632318600000|2021-09-22 13:50:00|1786.8|1786.4|1788.8|1788.4|1789.4|1789.2|1786.6|1786.4|200125
1632318900000|2021-09-22 13:55:00|1789.2|1788.6|1788.6|1788|1789.8|1789.4|1787.8|1787.4|70342
1632319200000|2021-09-22 14:00:00|1788.8|1788.2|1789.6|1789.2|1789.6|1789.2|1786|1785.6|123948
1632319500000|2021-09-22 14:05:00|1789.8|1789.4|1784|1783.6|1790|1789.6|1783|1782.4|146449
1632319800000|2021-09-22 14:10:00|1784.2|1783.8|1782.6|1782.2|1784.4|1784|1779.4|1779|106622
1632320100000|2021-09-22 14:15:00|1782.4|1782.4|1781|1780.8|1783|1782.6|1779.8|1779.4|154067
1632320400000|2021-09-22 14:20:00|1781.2|1781|1780.4|1780|1782.4|1782|1777.8|1777.6|151993
1632320700000|2021-09-22 14:25:00|1780.6|1780.2|1777|1776.8|1781.4|1781.2|1776.2|1775.6|105148
1632321000000|2021-09-22 14:30:00|1776.8|1776.6|1776|1775.8|1777.6|1777.2|1772.8|1772.2|138818
1632321300000|2021-09-22 14:35:00|1776.2|1776|1775.4|1775.2|1778.2|1778|1774|1773.6|171299
1632321600000|2021-09-22 14:40:00|1775.2|1775|1778.8|1778.6|1781|1780.4|1775|1774.6|97138
1632321900000|2021-09-22 14:45:00|1778.6|1778.4|1778|1777.8|1779.2|1779|1775.8|1775.4|85741
1632322200000|2021-09-22 14:50:00|1778.2|1777.6|1778.6|1778.4|1781|1780.6|1777.8|1777.6|64919
1632322500000|2021-09-22 14:55:00|1778.4|1778.2|1780.8|1780.4|1781|1780.8|1778.2|1778|45309
1632322800000|2021-09-22 15:00:00|1780.6|1780.2|1782.2|1782|1782.4|1782.2|1780.4|1780.2|136721
1632323100000|2021-09-22 15:05:00|1782|1781.8|1777|1776.6|1782.2|1782|1776|1775.8|102307
1632323400000|2021-09-22 15:10:00|1776.8|1776.8|1776|1775.8|1778.2|1777.8|1775.4|1775|85544
1632323700000|2021-09-22 15:15:00|1776.2|1776|1775.8|1775.4|1776.8|1776.6|1774.8|1774.4|148618
1632324000000|2021-09-22 15:20:00|1775.6|1775.2|1774.2|1774|1775.8|1775.6|1773.8|1773.6|213781
1632324300000|2021-09-22 15:25:00|1774.4|1774.2|1775.2|1774.8|1775.2|1775|1774|1773.8|158740
1632380400000|2021-09-23 07:00:00|1788.8|1787.2|1787.4|1786|1793.6|1793|1787.4|1786|351696
1632380700000|2021-09-23 07:05:00|1787.2|1785.8|1789.4|1788.6|1790|1789.4|1784.6|1784.2|90978
1632381000000|2021-09-23 07:10:00|1789.6|1788.8|1787|1786.2|1790.6|1790.2|1786.6|1786|67760
1632381300000|2021-09-23 07:15:00|1786.8|1786|1786|1785.6|1788.2|1788|1784|1783.4|137762
1632381600000|2021-09-23 07:20:00|1785.8|1785.2|1789.4|1789|1790|1789.8|1785.6|1785|56720
1632381900000|2021-09-23 07:25:00|1789.6|1789.2|1786.8|1786.2|1789.8|1789.2|1786.6|1786|44704
1632382200000|2021-09-23 07:30:00|1786.2|1786|1788.6|1788.4|1790|1789.6|1783.8|1783.2|131973
1632382500000|2021-09-23 07:35:00|1788.8|1788.6|1787.2|1786.8|1789.4|1789.2|1786.6|1786.2|40162
1632382800000|2021-09-23 07:40:00|1787|1786.6|1790.4|1790|1791|1790.4|1787|1786.6|139442
1632383100000|2021-09-23 07:45:00|1790.2|1789.8|1790.2|1790|1790.4|1790.2|1787.2|1787|84298
1632383400000|2021-09-23 07:50:00|1790|1789.8|1785.8|1785.4|1791.6|1791.2|1785.6|1785.4|141337
1632383700000|2021-09-23 07:55:00|1785.6|1785.6|1787.6|1787.4|1788.4|1788.2|1785|1784.4|59379
1632384000000|2021-09-23 08:00:00|1787.8|1787.6|1788.4|1788|1789|1788.8|1787.4|1787|32621
1632384300000|2021-09-23 08:05:00|1788.6|1788.2|1789.8|1789.6|1790.4|1790.2|1788.4|1788.2|74505
1632384600000|2021-09-23 08:10:00|1790|1789.4|1788.8|1788.4|1790.8|1790.6|1788.6|1788.2|59304
1632384900000|2021-09-23 08:15:00|1788.6|1788.6|1790.2|1790|1790.8|1790.4|1786.8|1786.4|56286
1632385200000|2021-09-23 08:20:00|1790.4|1789.8|1790|1789.8|1792|1791.6|1789.6|1789.4|66595
1632385500000|2021-09-23 08:25:00|1789.8|1789.6|1788|1787.8|1790.6|1790.2|1787.8|1787.2|25887
1632385800000|2021-09-23 08:30:00|1787.8|1787.6|1785.6|1785.2|1788.2|1787.8|1785.4|1785|40821
1632386100000|2021-09-23 08:35:00|1786|1785.4|1786.4|1786.2|1787.4|1787.2|1784.2|1784|79627
1632386400000|2021-09-23 08:40:00|1786.6|1786.4|1785.8|1785.4|1788|1787.8|1785.2|1785|67082
1632386700000|2021-09-23 08:45:00|1785.6|1785.2|1785.8|1785.6|1787.4|1787.2|1785.2|1784.8|41087
1632387000000|2021-09-23 08:50:00|1786|1785.8|1786.2|1785.8|1786.8|1786.4|1784.6|1784.2|80680
1632387300000|2021-09-23 08:55:00|1786|1786|1787.2|1787|1787.8|1787.6|1786|1785.8|40995
1632387600000|2021-09-23 09:00:00|1787|1786.8|1787.8|1787.6|1788.8|1788.4|1786.8|1786.6|55512
1632387900000|2021-09-23 09:05:00|1788|1787.8|1787|1786.8|1789.8|1789.4|1784.8|1784.6|180685
1632388200000|2021-09-23 09:10:00|1786.8|1786.6|1788.2|1787.8|1789.8|1789.4|1786.8|1786.2|44519
1632388500000|2021-09-23 09:15:00|1788|1787.6|1786.2|1785.8|1788.8|1788.6|1786|1785.6|19025
1632388800000|2021-09-23 09:20:00|1786.4|1786|1784.8|1784.6|1787.2|1786.8|1784.6|1784.2|45562
1632389100000|2021-09-23 09:25:00|1785|1784.4|1782|1781.6|1785.4|1785|1781.8|1781.6|60646
1632389400000|2021-09-23 09:30:00|1781.8|1781.4|1783.4|1783|1783.4|1783.2|1781.4|1781.2|27175
1632389700000|2021-09-23 09:35:00|1783.2|1782.8|1783.6|1783.2|1783.6|1783.4|1781.8|1781.6|31859
1632390000000|2021-09-23 09:40:00|1783.4|1783.4|1782.6|1782.2|1784.4|1784.2|1781.4|1781.2|61329
1632390300000|2021-09-23 09:45:00|1782.4|1782.4|1782.2|1781.8|1783.4|1783.2|1781.6|1781.4|51589
1632390600000|2021-09-23 09:50:00|1782.4|1782|1782.4|1782.2|1783.6|1783.2|1782|1781.8|55841
1632390900000|2021-09-23 09:55:00|1782.6|1782.4|1784|1783.8|1784.8|1784.4|1781.8|1781.6|58224
1632391200000|2021-09-23 10:00:00|1783.8|1783.6|1786.8|1786.6|1787.2|1786.8|1783.6|1783.4|47621
1632391500000|2021-09-23 10:05:00|1787|1786.8|1788.6|1788.2|1788.8|1788.6|1786.8|1786.8|35355
1632391800000|2021-09-23 10:10:00|1788.8|1788.4|1784.2|1783.8|1789|1788.8|1781.4|1781|201070
1632392100000|2021-09-23 10:15:00|1784|1783.6|1785|1784.6|1785.6|1785.4|1781.6|1781.2|131813
1632392400000|2021-09-23 10:20:00|1784.8|1784.8|1785.2|1785|1786.4|1786.2|1783.4|1783|60440
1632392700000|2021-09-23 10:25:00|1785.4|1785.2|1786.6|1786.4|1787.4|1787.2|1785.4|1785|92790
1632393000000|2021-09-23 10:30:00|1786.4|1786.2|1784.2|1783.8|1786.8|1786.6|1783|1782.8|54204
1632393300000|2021-09-23 10:35:00|1784.4|1784|1782.2|1782|1785|1784.4|1781.4|1781.2|82520
1632393600000|2021-09-23 10:40:00|1782|1781.8|1783|1782.6|1783.4|1783.2|1782|1781.8|33135
1632393900000|2021-09-23 10:45:00|1782.8|1782.4|1779.8|1779.4|1782.8|1782.6|1778.2|1778|241627
1632394200000|2021-09-23 10:50:00|1779.6|1779.2|1779.4|1779.2|1779.8|1779.4|1776.8|1776.6|58093
1632394500000|2021-09-23 10:55:00|1779.6|1779.4|1778.4|1778.2|1779.6|1779.4|1776.2|1776|58254
1632394800000|2021-09-23 11:00:00|1778.8|1778.4|1779.2|1779|1780|1779.8|1777.4|1776.8|58739
1632395100000|2021-09-23 11:05:00|1779.4|1779.2|1782|1781.6|1782|1781.8|1779.2|1779|61070
1632395400000|2021-09-23 11:10:00|1781.8|1781.8|1779.4|1779|1781.8|1781.8|1778.8|1778.4|39828
1632395700000|2021-09-23 11:15:00|1779.6|1779.2|1783.2|1783|1783.4|1783|1779.6|1779.2|54568
1632396000000|2021-09-23 11:20:00|1783.4|1783.2|1784|1783.6|1784.6|1784.2|1783.2|1783|42264
1632396300000|2021-09-23 11:25:00|1783.8|1783.4|1783.2|1783|1783.8|1783.6|1781.4|1781.2|60594
1632396600000|2021-09-23 11:30:00|1783|1782.8|1783.6|1783.2|1784.8|1784.6|1782.6|1782.2|35344
1632396900000|2021-09-23 11:35:00|1783.4|1783|1783.8|1783.6|1784|1783.6|1782|1781.6|20742
1632397200000|2021-09-23 11:40:00|1784|1783.4|1784.4|1784|1784.6|1784.2|1783.2|1782.8|35400
1632397500000|2021-09-23 11:45:00|1784.2|1783.8|1784|1783.6|1785.2|1785|1782.8|1782.6|64712
1632397800000|2021-09-23 11:50:00|1783.8|1783.8|1784.2|1783.8|1784.8|1784.4|1783.2|1783|36715
1632398100000|2021-09-23 11:55:00|1784|1783.6|1782.8|1782.6|1784|1783.8|1782.4|1782|30926
1632398400000|2021-09-23 12:00:00|1783|1782.8|1778.6|1778.2|1783|1782.8|1778.6|1778|51522
1632398700000|2021-09-23 12:05:00|1778.4|1778|1780.4|1780.2|1781.2|1780.8|1777.8|1777.4|54576
1632399000000|2021-09-23 12:10:00|1780.6|1780|1778.6|1778.2|1780.6|1780.4|1777.4|1777.2|38554
1632399300000|2021-09-23 12:15:00|1778.8|1778.4|1779.6|1779.2|1780|1779.8|1778.4|1778.2|27383
1632399600000|2021-09-23 12:20:00|1779.8|1779.4|1783.4|1783.2|1784|1783.8|1779.8|1779.4|97611
1632399900000|2021-09-23 12:25:00|1783.6|1783.4|1780.8|1780.6|1784|1783.8|1779.6|1779.2|87577
1632400200000|2021-09-23 12:30:00|1781|1780.8|1780.6|1780.2|1781.8|1781.6|1780|1779.8|77977
1632400500000|2021-09-23 12:35:00|1780.4|1780|1780.6|1780.2|1781|1780.6|1778.8|1778.4|53155
1632400800000|2021-09-23 12:40:00|1780.4|1780.4|1781.4|1781.2|1781.6|1781.4|1779.8|1779.4|32644
1632401100000|2021-09-23 12:45:00|1781.2|1781|1784|1783.6|1784|1783.8|1781.2|1781|87441
1632401400000|2021-09-23 12:50:00|1783.8|1783.4|1785|1784.8|1785.8|1785.6|1783.4|1783.2|84622
1632401700000|2021-09-23 12:55:00|1785.2|1785.2|1785|1784.6|1787.8|1787.6|1784.6|1784.4|119084
1632402000000|2021-09-23 13:00:00|1784.8|1784.4|1783.6|1783.4|1786.2|1786|1781.8|1781.6|77245
1632402300000|2021-09-23 13:05:00|1783.8|1783.2|1782.4|1782|1785|1784.6|1782|1781.8|41088
1632402600000|2021-09-23 13:10:00|1782.6|1782.2|1783.6|1783.2|1784.2|1784|1781.6|1781.4|66501
1632402900000|2021-09-23 13:15:00|1783.4|1783|1784.2|1783.8|1786.2|1786|1782.8|1782.4|63476
1632403200000|2021-09-23 13:20:00|1784.4|1784|1785.4|1785.2|1785.8|1785.6|1783.8|1783.4|20809
1632403500000|2021-09-23 13:25:00|1785.6|1785.4|1784.8|1784.6|1787|1786.4|1784.8|1784.6|56985
1632403800000|2021-09-23 13:30:00|1785|1784.4|1784.8|1784.4|1785.2|1784.6|1776|1775.6|426232
1632404100000|2021-09-23 13:35:00|1784.6|1784.2|1788.6|1788.2|1789.6|1789.2|1784.6|1784.2|141833
1632404400000|2021-09-23 13:40:00|1788.4|1788|1789|1788.8|1789.6|1789.4|1784.6|1784.2|159493
1632404700000|2021-09-23 13:45:00|1788.8|1788.6|1788.6|1788.2|1790.6|1790.4|1787.2|1786.6|268132
1632405000000|2021-09-23 13:50:00|1788.4|1788|1788.6|1788.2|1790|1789.8|1786.4|1786.2|122591
1632405300000|2021-09-23 13:55:00|1788.8|1788.4|1789.8|1789.4|1790.6|1790.4|1788.4|1788|162922
1632405600000|2021-09-23 14:00:00|1790|1789.6|1790|1789.8|1790.8|1790.6|1788.8|1788.6|119028
1632405900000|2021-09-23 14:05:00|1790.2|1790|1789.8|1789.4|1792|1791.8|1789|1788.8|191139
1632406200000|2021-09-23 14:10:00|1789.6|1789.6|1790.2|1789.8|1791.6|1791.4|1787.4|1787|106662
1632406500000|2021-09-23 14:15:00|1790|1789.6|1787.8|1787.4|1790.4|1790.2|1787|1786.6|70674
1632406800000|2021-09-23 14:20:00|1787.6|1787.2|1790.8|1790.6|1791|1790.8|1787.4|1787.2|100479
1632407100000|2021-09-23 14:25:00|1791|1790.8|1792.8|1792.6|1793|1792.6|1790.8|1790.6|184476
1632407400000|2021-09-23 14:30:00|1793|1792.8|1794.2|1793.8|1794.2|1794|1792.4|1792.2|223399
1632407700000|2021-09-23 14:35:00|1794|1794|1794.6|1794.2|1795|1794.8|1793.8|1793.6|146621
1632408000000|2021-09-23 14:40:00|1794.8|1794.4|1794.4|1794.2|1796|1795.8|1794.2|1794|227772
1632408300000|2021-09-23 14:45:00|1794.2|1794|1796.8|1796.6|1796.8|1796.6|1793.6|1793.4|115342
1632408600000|2021-09-23 14:50:00|1796.6|1796.4|1797|1796.8|1797.4|1797.2|1796|1795.8|168817
1632408900000|2021-09-23 14:55:00|1797.2|1797|1795.4|1795.2|1797.4|1797|1794.2|1794|86274
1632409200000|2021-09-23 15:00:00|1795.2|1795|1797.2|1797|1797.4|1797.2|1794.4|1794.2|117862
1632409500000|2021-09-23 15:05:00|1797.4|1797.2|1797.2|1797|1798.6|1798.4|1796.8|1796.6|166509
1632409800000|2021-09-23 15:10:00|1797|1796.8|1798.6|1798.4|1799|1798.8|1796.4|1796.2|162246
1632410100000|2021-09-23 15:15:00|1798.4|1798.2|1799|1798.8|1799.6|1799.4|1798.4|1798.2|292985
1632410400000|2021-09-23 15:20:00|1799.2|1799|1799.8|1799.6|1799.8|1799.6|1799|1798.8|179624
1632410700000|2021-09-23 15:25:00|1800|1799.8|1799|1798.6|1800.2|1799.8|1798.8|1798.6|1062168
1632466800000|2021-09-24 07:00:00|1800|1799.4|1793.4|1793.2|1800.8|1799.8|1792.4|1792|393749
1632467100000|2021-09-24 07:05:00|1793.2|1793|1786.4|1785.8|1794.2|1793|1785.4|1785|194724
1632467400000|2021-09-24 07:10:00|1786.2|1786|1782.8|1782.4|1787.6|1786.8|1780.2|1780|142407
1632467700000|2021-09-24 07:15:00|1782.6|1782.2|1786.4|1785.8|1786.6|1786.2|1781.8|1781|263606
1632468000000|2021-09-24 07:20:00|1786.2|1786|1782.8|1782.4|1786.2|1786|1782.6|1782.2|150332
1632468300000|2021-09-24 07:25:00|1783|1782.6|1784.2|1783.8|1785.6|1785.2|1782|1781.6|208184
1632468600000|2021-09-24 07:30:00|1784|1783.6|1787|1786.8|1787.6|1787.2|1781.6|1781.4|242356
1632468900000|2021-09-24 07:35:00|1787.2|1787|1792.8|1792.6|1794.4|1794|1787|1787|74283
1632469200000|2021-09-24 07:40:00|1792.6|1792.4|1794.6|1794|1795.8|1795.2|1791.8|1791.4|80525
1632469500000|2021-09-24 07:45:00|1794.4|1793.8|1795.4|1795|1796|1795.8|1793|1792.6|150747
1632469800000|2021-09-24 07:50:00|1795.6|1795.2|1799|1798.8|1799.2|1799|1795.6|1795|72798
1632470100000|2021-09-24 07:55:00|1798.8|1798.6|1796.4|1796|1799|1798.8|1795.2|1795|52354
1632470400000|2021-09-24 08:00:00|1796.2|1795.8|1796.2|1795.6|1797.4|1797|1794|1793.6|70925
1632470700000|2021-09-24 08:05:00|1796.4|1795.8|1795|1794.8|1797.6|1797.4|1794.4|1794.2|57235
1632471000000|2021-09-24 08:10:00|1794.8|1794.6|1794.6|1794.2|1796.6|1796.4|1794|1793.6|44604
1632471300000|2021-09-24 08:15:00|1794.4|1794|1795|1794.6|1795.6|1795.4|1793|1792.4|57787
1632471600000|2021-09-24 08:20:00|1794.8|1794.8|1798|1797.6|1798|1797.6|1794.8|1794.8|54613
1632471900000|2021-09-24 08:25:00|1797.8|1797.8|1797.6|1797.4|1798.6|1798.4|1796.2|1795.8|66829
1632472200000|2021-09-24 08:30:00|1797.8|1797.2|1799.2|1798.8|1799.4|1799|1797.2|1797|54841
1632472500000|2021-09-24 08:35:00|1799.4|1799|1797.4|1797|1799.4|1799|1796.2|1796|85759
1632472800000|2021-09-24 08:40:00|1797.2|1796.8|1798.2|1797.8|1798.6|1798.2|1797|1796.8|35911
1632473100000|2021-09-24 08:45:00|1798|1798|1796|1795.8|1798.2|1798|1794.2|1793.8|98218
1632473400000|2021-09-24 08:50:00|1796.2|1796|1798.2|1798|1798.6|1798.2|1796.2|1796|39398
1632473700000|2021-09-24 08:55:00|1798.4|1798.2|1799.8|1799.6|1799.8|1799.6|1797.2|1796.8|124885
1632474000000|2021-09-24 09:00:00|1800|1799.8|1799.2|1798.8|1800.2|1799.8|1798.8|1798.4|197312
1632474300000|2021-09-24 09:05:00|1799.4|1799|1799|1798.4|1800.2|1799.8|1798.8|1798.4|74107
1632474600000|2021-09-24 09:10:00|1798.8|1798.6|1798.4|1798|1799|1798.8|1796.8|1796.4|50357
1632474900000|2021-09-24 09:15:00|1798.2|1797.8|1797.4|1797.2|1798.6|1798.4|1797|1796.8|44438
1632475200000|2021-09-24 09:20:00|1797.6|1797|1799.4|1799|1799.6|1799.2|1797.4|1797|37285
1632475500000|2021-09-24 09:25:00|1799.6|1799.2|1798.6|1798.4|1800.8|1800.6|1798.6|1798.2|147830
1632475800000|2021-09-24 09:30:00|1798.4|1798.2|1800|1799.8|1800|1799.8|1798|1797.8|71630
1632476100000|2021-09-24 09:35:00|1800.2|1799.6|1801|1800.8|1801|1800.8|1799.4|1799.2|128481
1632476400000|2021-09-24 09:40:00|1800.8|1800.6|1798.2|1798|1801|1800.6|1798.2|1798|43000
1632476700000|2021-09-24 09:45:00|1798.4|1798.2|1795|1794.8|1798.4|1798.2|1794.4|1794.2|37182
1632477000000|2021-09-24 09:50:00|1794.8|1794.6|1795.2|1795|1796|1795.6|1794|1793.6|41126
1632477300000|2021-09-24 09:55:00|1795.4|1795.2|1795.6|1795.4|1795.8|1795.6|1794.6|1794.2|51656
1632477600000|2021-09-24 10:00:00|1795.4|1795.2|1796.8|1796.4|1796.8|1796.6|1795.2|1794.8|82096
1632477900000|2021-09-24 10:05:00|1797|1796.6|1799.2|1799|1799.8|1799.6|1796.6|1796.2|78982
1632478200000|2021-09-24 10:10:00|1799.4|1798.8|1799|1798.8|1799.8|1799.6|1798.8|1798.4|113776
1632478500000|2021-09-24 10:15:00|1799.2|1799|1798.6|1798.4|1800.6|1800.2|1798.6|1798.4|91288
1632478800000|2021-09-24 10:20:00|1798.8|1798.6|1801.8|1801.4|1802|1801.8|1798.8|1798.4|121104
1632479100000|2021-09-24 10:25:00|1801.6|1801.6|1803|1802.8|1803.6|1803.2|1801.2|1800.8|102333
1632479400000|2021-09-24 10:30:00|1803.2|1803|1803.6|1803.4|1804.4|1804.2|1802.2|1802|79245
1632479700000|2021-09-24 10:35:00|1803.4|1803.2|1801.4|1801|1803.6|1803.4|1801|1800.8|49955
1632480000000|2021-09-24 10:40:00|1801.2|1801.2|1802.8|1802.6|1803|1802.6|1801|1800.8|21546
1632480300000|2021-09-24 10:45:00|1802.6|1802.2|1803|1802.8|1803|1802.8|1802|1801.8|48392
1632480600000|2021-09-24 10:50:00|1802.8|1802.6|1802.8|1802.6|1803.6|1803.4|1802.2|1802|53131
1632480900000|2021-09-24 10:55:00|1802.6|1802.4|1802.8|1802.4|1802.8|1802.6|1801.6|1801.4|50500
1632481200000|2021-09-24 11:00:00|1802.6|1802.6|1802.6|1802.2|1803|1802.6|1800.8|1800.4|57653
1632481500000|2021-09-24 11:05:00|1802.8|1802.4|1803.8|1803.4|1803.8|1803.6|1802.6|1802.4|51051
1632481800000|2021-09-24 11:10:00|1804|1803.6|1800.8|1800.6|1804.6|1804.4|1800.8|1800.4|40982
1632482100000|2021-09-24 11:15:00|1800.6|1800.4|1800.4|1800|1801.2|1801|1799.2|1799|54543
1632482400000|2021-09-24 11:20:00|1800.6|1800.2|1799.4|1799|1801.4|1801.2|1799.2|1799|46748
1632482700000|2021-09-24 11:25:00|1799.6|1799.2|1802.6|1802.2|1802.6|1802.4|1799.4|1799|80310
1632483000000|2021-09-24 11:30:00|1802.4|1802.4|1802.6|1802.2|1803.4|1803|1801.8|1801.6|35473
1632483300000|2021-09-24 11:35:00|1802.4|1802.4|1801.6|1801.4|1803|1802.8|1801.2|1800.8|34714
1632483600000|2021-09-24 11:40:00|1801.4|1801.2|1799.2|1798.8|1801.4|1801.2|1798.8|1798.4|61774
1632483900000|2021-09-24 11:45:00|1799.4|1799|1798.4|1798.2|1799.4|1799.2|1797|1796.6|35463
1632484200000|2021-09-24 11:50:00|1798.2|1798|1794.4|1794.2|1798.6|1798.4|1794.2|1794|46392
1632484500000|2021-09-24 11:55:00|1794.2|1794|1795.6|1795.2|1796.2|1796|1794.2|1794|52455
1632484800000|2021-09-24 12:00:00|1795.4|1795|1792.6|1792.4|1795.8|1795.4|1792.4|1792.2|52848
1632485100000|2021-09-24 12:05:00|1792.8|1792.6|1792.4|1792.2|1792.8|1792.6|1791.6|1791.4|41991
1632485400000|2021-09-24 12:10:00|1792.2|1792|1788.4|1787.8|1792.6|1792.4|1787.6|1787.4|93485
1632485700000|2021-09-24 12:15:00|1788.2|1788|1790|1789.8|1790.6|1790.4|1788.2|1787.8|53946
1632486000000|2021-09-24 12:20:00|1789.8|1789.6|1789.6|1789.4|1791.6|1791.2|1788.8|1788.4|37907
1632486300000|2021-09-24 12:25:00|1789.8|1789.6|1791.4|1791|1792.6|1792.4|1789|1788.6|39168
1632486600000|2021-09-24 12:30:00|1791.2|1790.8|1788.2|1788|1791.4|1791|1788.2|1788|59437
1632486900000|2021-09-24 12:35:00|1788.4|1788.2|1789.2|1788.8|1789.6|1789.2|1788.2|1788|40116
1632487200000|2021-09-24 12:40:00|1789|1788.6|1790.4|1790.2|1790.6|1790.2|1787.6|1787.4|58988
1632487500000|2021-09-24 12:45:00|1790.6|1790.4|1788.6|1788.2|1792|1791.8|1787.8|1787.4|83759
1632487800000|2021-09-24 12:50:00|1788.8|1788.4|1788.6|1788.2|1789.2|1788.8|1787.6|1787.2|38965
1632488100000|2021-09-24 12:55:00|1788.4|1788|1790.6|1790.2|1790.8|1790.4|1788.2|1788|51252
1632488400000|2021-09-24 13:00:00|1790.4|1790|1787|1786.8|1790.6|1790.4|1786.4|1786.2|99534
1632488700000|2021-09-24 13:05:00|1787.2|1786.6|1784.8|1784.6|1787.2|1786.6|1784.6|1784.4|105922
1632489000000|2021-09-24 13:10:00|1785|1784.8|1785.4|1785|1786|1785.8|1784.2|1784|54786
1632489300000|2021-09-24 13:15:00|1785.6|1785.2|1786.2|1786|1787.4|1787|1784.8|1784.6|32048
1632489600000|2021-09-24 13:20:00|1786.4|1786.2|1787.2|1787|1788.4|1788.2|1786.4|1786.2|39431
1632489900000|2021-09-24 13:25:00|1787|1786.8|1787.4|1787.2|1787.8|1787.4|1786.6|1786.2|53256
1632490200000|2021-09-24 13:30:00|1787.2|1787|1797.2|1797|1798|1797.8|1784.8|1784.6|206213
1632490500000|2021-09-24 13:35:00|1797.4|1797.2|1795|1794.6|1798.8|1798.4|1793.4|1793|145922
1632490800000|2021-09-24 13:40:00|1795.2|1794.8|1799.4|1799|1800|1799.8|1794.8|1794.4|156532
1632491100000|2021-09-24 13:45:00|1799.2|1798.8|1794.6|1794.4|1800|1799.8|1794|1793.8|84781
1632491400000|2021-09-24 13:50:00|1794.8|1794.6|1796.6|1796.2|1798.2|1797.8|1794.8|1794.6|118165
1632491700000|2021-09-24 13:55:00|1796.8|1796.4|1802.2|1802|1802.2|1802|1796.6|1796.2|232486
1632492000000|2021-09-24 14:00:00|1802.4|1802.2|1802.6|1802.2|1802.8|1802.6|1800|1799.4|94630
1632492300000|2021-09-24 14:05:00|1802.4|1802.4|1801.8|1801.6|1803|1802.8|1799.6|1799.4|100524
1632492600000|2021-09-24 14:10:00|1802|1801.4|1795.2|1794.8|1802.6|1802.4|1795.2|1794.8|161616
1632492900000|2021-09-24 14:15:00|1795.4|1795|1797.4|1797|1798.8|1798.6|1794.6|1794.4|73977
1632493200000|2021-09-24 14:20:00|1797.6|1797.2|1797.6|1797.2|1799|1798.8|1797.2|1796.8|52969
1632493500000|2021-09-24 14:25:00|1797.8|1797.4|1799|1798.6|1800|1799.8|1797.8|1797.4|53664
1632493800000|2021-09-24 14:30:00|1798.8|1798.8|1798.4|1798|1799.8|1799.6|1798|1797.8|71867
1632494100000|2021-09-24 14:35:00|1798.2|1798.2|1799.2|1798.8|1800|1799.8|1797|1796.8|50073
1632494400000|2021-09-24 14:40:00|1799.4|1799|1800.4|1800|1800.8|1800.6|1798.6|1798.4|83542
1632494700000|2021-09-24 14:45:00|1800.2|1799.8|1801|1800.8|1801.2|1801|1797.8|1797.4|122171
1632495000000|2021-09-24 14:50:00|1801.2|1800.6|1800.4|1800.2|1801.4|1801.2|1799.8|1799.6|72209
1632495300000|2021-09-24 14:55:00|1800.6|1800.4|1799.4|1799.2|1801|1800.6|1798.8|1798.6|73895
1632495600000|2021-09-24 15:00:00|1799.2|1799|1798.6|1798.4|1799.6|1799.4|1797.2|1796.8|88026
1632495900000|2021-09-24 15:05:00|1798.4|1798.2|1798|1797.8|1798.4|1798.2|1796.2|1796|110026
1632496200000|2021-09-24 15:10:00|1798.2|1797.6|1797.8|1797.6|1798.8|1798.6|1797.8|1797.4|40963
1632496500000|2021-09-24 15:15:00|1797.6|1797.4|1798.2|1798|1799|1798.8|1797.4|1797.2|63251
1632496800000|2021-09-24 15:20:00|1798.4|1798.2|1797.8|1797.4|1798.8|1798.6|1796.6|1796.2|126366
1632497100000|2021-09-24 15:25:00|1797.6|1797.6|1797.6|1797.2|1798|1797.8|1795.6|1795.4|95115
1632726000000|2021-09-27 07:00:00|1818.6|1818.2|1832.8|1832.2|1834.8|1834.2|1818.6|1818.2|797340
1632726300000|2021-09-27 07:05:00|1833|1832.4|1842.2|1841.4|1842.4|1842|1831.4|1830.6|727297
1632726600000|2021-09-27 07:10:00|1842|1841.6|1839.2|1839|1842.4|1842|1836|1835.8|357576
1632726900000|2021-09-27 07:15:00|1839.4|1839.2|1844.2|1844|1845.8|1845.6|1839.2|1838.8|263117
1632727200000|2021-09-27 07:20:00|1844.4|1844.2|1839.6|1839.2|1847|1846.8|1839.4|1839|294670
1632727500000|2021-09-27 07:25:00|1839.8|1839.4|1841|1840.6|1843.8|1843.4|1839.8|1839.4|165896
1632727800000|2021-09-27 07:30:00|1841.2|1840.8|1840.2|1840|1842|1841.6|1838.6|1838.2|125145
1632728100000|2021-09-27 07:35:00|1840.4|1840.2|1842|1841.8|1842.6|1842|1839.6|1839.2|124833
1632728400000|2021-09-27 07:40:00|1842.2|1842|1843.4|1843.2|1844.2|1843.8|1841.4|1840.8|159833
1632728700000|2021-09-27 07:45:00|1843.6|1843|1844.6|1844.2|1845.8|1845.4|1843.4|1843|177831
1632729000000|2021-09-27 07:50:00|1844.8|1844.4|1844.4|1844.2|1845.6|1845.4|1843.4|1843.2|174985
1632729300000|2021-09-27 07:55:00|1844.6|1844.4|1843.6|1843.4|1845.6|1845.4|1843.6|1843.2|98323
1632729600000|2021-09-27 08:00:00|1843.4|1843.2|1843|1842.8|1843.6|1843.4|1841.4|1841.2|100717
1632729900000|2021-09-27 08:05:00|1843.2|1843|1845|1844.8|1845.4|1845|1842.4|1842|99541
1632730200000|2021-09-27 08:10:00|1844.8|1844.6|1843.4|1843.2|1846.6|1846.4|1843.2|1843|219830
1632730500000|2021-09-27 08:15:00|1843.6|1843|1847.2|1847|1847.8|1847.4|1843.4|1843|146981
1632730800000|2021-09-27 08:20:00|1847|1846.8|1848.8|1848.6|1849.2|1849|1846.6|1846.4|340288
1632731100000|2021-09-27 08:25:00|1848.6|1848.4|1849|1848.8|1850|1849.8|1848.6|1848.4|305107
1632731400000|2021-09-27 08:30:00|1848.8|1848.6|1845.4|1845.2|1848.8|1848.6|1845.2|1845|101980
1632731700000|2021-09-27 08:35:00|1845.6|1845.4|1845.6|1845.4|1847.2|1847|1845.4|1845.2|102816
1632732000000|2021-09-27 08:40:00|1845.8|1845.6|1849.4|1849.2|1849.4|1849.2|1845.2|1845|232291
1632732300000|2021-09-27 08:45:00|1849.6|1849.4|1852.4|1852|1852.6|1852.2|1849.4|1849.2|521318
1632732600000|2021-09-27 08:50:00|1852.6|1852.2|1854.4|1854|1854.8|1854.6|1851|1850.6|165894
1632732900000|2021-09-27 08:55:00|1854.6|1854.2|1854.4|1854.2|1855.8|1855.6|1854.2|1854|248890
1632733200000|2021-09-27 09:00:00|1854.6|1854.4|1857.6|1857.4|1857.6|1857.4|1854.2|1854|166312
1632733500000|2021-09-27 09:05:00|1857.8|1857.6|1860.6|1860.4|1861|1860.8|1857.6|1857.4|289579
1632733800000|2021-09-27 09:10:00|1860.8|1860.2|1859.8|1859.6|1861.4|1861|1859.4|1859|96099
1632734100000|2021-09-27 09:15:00|1860|1859.8|1860.6|1860.4|1861|1860.6|1859.4|1859.2|129630
1632734400000|2021-09-27 09:20:00|1860.8|1860.6|1862.2|1862|1862.8|1862.6|1860.4|1860|182445
1632734700000|2021-09-27 09:25:00|1862|1861.8|1862.6|1862.4|1864.4|1864.2|1861.8|1861.6|202045
1632735000000|2021-09-27 09:30:00|1862.8|1862.6|1857.4|1857|1864|1863.6|1857.4|1857|153874
1632735300000|2021-09-27 09:35:00|1857.2|1857.2|1857.4|1857|1858.2|1858|1855.4|1855.2|66992
1632735600000|2021-09-27 09:40:00|1857.2|1857.2|1858.2|1857.8|1859|1858.6|1856.2|1856|128983
1632735900000|2021-09-27 09:45:00|1858|1858|1857.2|1857|1858.2|1858|1855.8|1855.4|88916
1632736200000|2021-09-27 09:50:00|1857|1856.8|1859.6|1859.2|1861|1860.6|1857|1856.6|133659
1632736500000|2021-09-27 09:55:00|1859.8|1859.4|1860.6|1860.2|1861.2|1861|1859|1858.8|102366
1632736800000|2021-09-27 10:00:00|1860.4|1860|1858.6|1858.4|1860.6|1860.2|1857.6|1857.2|75086
1632737100000|2021-09-27 10:05:00|1858.4|1858.2|1860|1859.8|1860.6|1860.2|1858.4|1858.2|105304
1632737400000|2021-09-27 10:10:00|1859.8|1859.6|1860.4|1860.2|1860.8|1860.6|1859.6|1859.2|71954
1632737700000|2021-09-27 10:15:00|1860.6|1860.4|1860.8|1860.6|1861.8|1861.6|1860.6|1860.4|86605
1632738000000|2021-09-27 10:20:00|1861|1860.8|1854.6|1854.2|1861|1860.8|1853.2|1853|210045
1632738300000|2021-09-27 10:25:00|1854.4|1854.4|1859.2|1859|1859.4|1859.2|1854.4|1854.4|47790
1632738600000|2021-09-27 10:30:00|1859.4|1859.2|1857.4|1857.2|1860|1859.8|1857.4|1857|75597
1632738900000|2021-09-27 10:35:00|1857.6|1857.4|1859.2|1859|1859.4|1859|1857.4|1857.2|74250
1632739200000|2021-09-27 10:40:00|1859|1858.8|1858.4|1858.2|1860.2|1860|1858.2|1857.8|76598
1632739500000|2021-09-27 10:45:00|1858.2|1858|1858.2|1858|1859.8|1859.6|1857.4|1857.2|73320
1632739800000|2021-09-27 10:50:00|1858|1857.8|1857|1856.8|1859.2|1859|1856.8|1856.6|98888
1632740100000|2021-09-27 10:55:00|1856.8|1856.6|1854.6|1854.4|1857.2|1857|1854|1853.8|116363
1632740400000|2021-09-27 11:00:00|1854.4|1854.2|1854|1853.6|1855|1854.8|1852.6|1852.4|130773
1632740700000|2021-09-27 11:05:00|1853.8|1853.8|1851.8|1851.6|1854.4|1854.2|1851.6|1851.4|93724
1632741000000|2021-09-27 11:10:00|1852|1851.8|1853.6|1853.2|1853.8|1853.6|1850.8|1850.6|200022
1632741300000|2021-09-27 11:15:00|1853.4|1853|1849|1848.8|1853.6|1853.4|1848.4|1848.2|144490
1632741600000|2021-09-27 11:20:00|1848.8|1848.6|1849.6|1849.4|1850.4|1850|1848.8|1848.6|107445
1632741900000|2021-09-27 11:25:00|1849.4|1849.2|1849|1848.8|1850|1849.8|1848.8|1848.6|65487
1632742200000|2021-09-27 11:30:00|1849.2|1849|1850.8|1850.6|1851|1850.8|1849.2|1849|62640
1632742500000|2021-09-27 11:35:00|1851|1850.8|1851.4|1851.2|1851.6|1851.4|1850.2|1850|56534
1632742800000|2021-09-27 11:40:00|1851.6|1851.4|1850.4|1850.2|1852|1851.6|1850.2|1850|58773
1632743100000|2021-09-27 11:45:00|1850.2|1850|1848|1847.8|1850.4|1850.2|1847.8|1847.4|63273
1632743400000|2021-09-27 11:50:00|1848.2|1848|1849|1848.8|1849.6|1849.4|1847.8|1847.6|58644
1632743700000|2021-09-27 11:55:00|1848.8|1848.6|1847.4|1847.2|1849|1848.6|1846.8|1846.4|48149
1632744000000|2021-09-27 12:00:00|1847.2|1847|1848|1847.8|1849.2|1848.8|1845.4|1845.2|54397
1632744300000|2021-09-27 12:05:00|1848.2|1848|1849.4|1849.2|1849.8|1849.6|1847.8|1847.6|43668
1632744600000|2021-09-27 12:10:00|1849.2|1849|1849.2|1849|1849.4|1849.2|1847.4|1847.2|65049
1632744900000|2021-09-27 12:15:00|1849.4|1849.2|1850|1849.8|1850.6|1850.4|1848.4|1848.2|77777
1632745200000|2021-09-27 12:20:00|1849.8|1849.6|1849.8|1849.4|1851.2|1851|1849.2|1849|92425
1632745500000|2021-09-27 12:25:00|1849.6|1849.6|1851.8|1851.6|1852|1851.6|1849.2|1849|56903
1632745800000|2021-09-27 12:30:00|1852|1851.4|1849|1848.6|1852|1851.8|1848.8|1848.6|147295
1632746100000|2021-09-27 12:35:00|1848.8|1848.4|1852.6|1852.4|1852.8|1852.6|1848.6|1848.4|94399
1632746400000|2021-09-27 12:40:00|1852.8|1852.6|1854.4|1854.2|1855|1854.8|1852.4|1852.2|133385
1632746700000|2021-09-27 12:45:00|1854.6|1854.4|1854.4|1854.2|1855.6|1855.4|1853.6|1853.2|116294
1632747000000|2021-09-27 12:50:00|1854.2|1854|1856.6|1856.4|1857.4|1857|1853.8|1853.4|143762
1632747300000|2021-09-27 12:55:00|1856.4|1856.2|1856.6|1856.2|1858|1857.8|1856.2|1855.8|104781
1632747600000|2021-09-27 13:00:00|1856.8|1856.4|1859.8|1859.6|1859.8|1859.6|1856.6|1856.4|88963
1632747900000|2021-09-27 13:05:00|1860|1859.4|1859.2|1858.8|1860.4|1860.2|1858.6|1858.4|168665
1632748200000|2021-09-27 13:10:00|1859.4|1859|1857|1856.8|1859.4|1859.2|1856.6|1856.4|106364
1632748500000|2021-09-27 13:15:00|1857.2|1856.6|1859.4|1859.2|1859.8|1859.4|1857.2|1856.6|100853
1632748800000|2021-09-27 13:20:00|1859.2|1859|1860.4|1860|1860.4|1860.2|1858.4|1858.2|113993
1632749100000|2021-09-27 13:25:00|1860.2|1859.8|1859|1858.6|1861|1860.8|1858.4|1858.2|159732
1632749400000|2021-09-27 13:30:00|1858.8|1858.4|1863.6|1863.4|1864.6|1864.4|1858|1857.6|496112
1632749700000|2021-09-27 13:35:00|1863.8|1863.2|1866.6|1866.4|1868.6|1868.2|1862.4|1862.2|533737
1632750000000|2021-09-27 13:40:00|1866.8|1866.6|1868|1867.8|1870.8|1870.6|1866.2|1866|639126
1632750300000|2021-09-27 13:45:00|1868.2|1868|1871.4|1871|1873|1872.8|1867|1866.4|337055
1632750600000|2021-09-27 13:50:00|1871.6|1871.2|1873.8|1873.6|1875|1874.8|1870.6|1870.2|351546
1632750900000|2021-09-27 13:55:00|1874|1873.8|1874.2|1873.6|1875|1874.8|1873.2|1873|354822
1632751200000|2021-09-27 14:00:00|1874|1874|1875.4|1875.2|1876.4|1876|1873.4|1873.2|460401
1632751500000|2021-09-27 14:05:00|1875.6|1875.4|1872.4|1872|1877|1876.8|1872|1871.8|335020
1632751800000|2021-09-27 14:10:00|1872.2|1871.8|1872.8|1872.6|1873|1872.6|1866.6|1866.4|234236
1632752100000|2021-09-27 14:15:00|1873|1872.8|1874.2|1873.6|1875.6|1875.4|1872.4|1872|267918
1632752400000|2021-09-27 14:20:00|1874.4|1873.8|1878.6|1878.4|1879|1878.8|1874|1873.8|269150
1632752700000|2021-09-27 14:25:00|1878.4|1878.2|1879.2|1879|1879.6|1879.2|1877.4|1877.2|282336
1632753000000|2021-09-27 14:30:00|1879|1878.8|1877.2|1877|1880|1879.8|1877.2|1877|283179
1632753300000|2021-09-27 14:35:00|1877|1876.8|1874.2|1874|1878.6|1878.2|1873.8|1873.6|316275
1632753600000|2021-09-27 14:40:00|1874.4|1874.2|1874.8|1874.6|1876.8|1876.6|1874|1873.8|329404
1632753900000|2021-09-27 14:45:00|1875|1874.8|1879.8|1879.6|1880|1879.8|1874.6|1874.4|308603
1632754200000|2021-09-27 14:50:00|1880|1879.8|1879.8|1879.6|1880.2|1879.8|1879.6|1879.4|337922
1632754500000|2021-09-27 14:55:00|1879.6|1879.4|1878.8|1878.4|1880|1879.8|1876.6|1876.4|274839
1632754800000|2021-09-27 15:00:00|1879|1878.6|1877.6|1877.4|1879|1878.8|1877|1876.8|298523
1632755100000|2021-09-27 15:05:00|1877.4|1877.2|1879.8|1879.4|1880.6|1880.2|1875.4|1875|510788
1632755400000|2021-09-27 15:10:00|1880|1879.6|1883.2|1883|1883.4|1883.2|1879.6|1879.4|367812
1632755700000|2021-09-27 15:15:00|1883.4|1883.2|1884.4|1884.2|1884.6|1884.2|1882.2|1881.8|257035
1632756000000|2021-09-27 15:20:00|1884.6|1884.4|1884|1883.8|1885|1884.8|1883.6|1883.4|325345
1632756300000|2021-09-27 15:25:00|1883.8|1883.6|1884.6|1884.2|1884.8|1884.6|1882|1881.8|309461
1632812400000|2021-09-28 07:00:00|1903.4|1902.6|1916|1915.4|1916|1915.8|1901|1900|1592833
1632812700000|2021-09-28 07:05:00|1915.8|1915|1931.2|1930.8|1932.4|1932|1910|1909.2|729070
1632813000000|2021-09-28 07:10:00|1931.4|1930.6|1937|1936.6|1938|1937.4|1929|1928|540565
1632813300000|2021-09-28 07:15:00|1936.8|1936.8|1937.4|1937|1942.8|1942.2|1936.2|1935.4|501730
1632813600000|2021-09-28 07:20:00|1937|1936.6|1933|1932.6|1937.2|1936.6|1926.4|1926.2|414155
1632813900000|2021-09-28 07:25:00|1933.4|1932.8|1925.8|1925.2|1937|1936.6|1925.4|1925|277467
1632814200000|2021-09-28 07:30:00|1925.6|1925.4|1933.2|1932.4|1937|1936.8|1925.4|1925.2|357356
1632814500000|2021-09-28 07:35:00|1933.4|1932.6|1940|1939.4|1940|1939.6|1929.2|1929|426519
1632814800000|2021-09-28 07:40:00|1939.8|1939.6|1934.4|1934|1940|1939.6|1933.6|1933.2|229015
1632815100000|2021-09-28 07:45:00|1934.6|1934.2|1933|1932.6|1937.2|1937|1931.6|1931.2|263535
1632815400000|2021-09-28 07:50:00|1933.2|1932.8|1937.2|1937|1937.6|1937.4|1932.6|1932.2|339007
1632815700000|2021-09-28 07:55:00|1937|1936.8|1941|1940.8|1942.4|1942|1937|1936.8|300460
1632816000000|2021-09-28 08:00:00|1940.8|1940.4|1936.8|1936.4|1941.8|1941.6|1936.4|1935.8|352066
1632816300000|2021-09-28 08:05:00|1936.6|1936.6|1932|1931.8|1937.8|1937.4|1931.8|1931.4|281807
1632816600000|2021-09-28 08:10:00|1932.2|1931.6|1931.8|1931.6|1932.8|1932.4|1928.6|1928.2|357231
1632816900000|2021-09-28 08:15:00|1931.6|1931.4|1929.6|1929.2|1932.4|1932.2|1928.6|1928.2|237479
1632817200000|2021-09-28 08:20:00|1929.4|1929.4|1931.6|1931.4|1932|1931.8|1925.8|1925.4|292699
1632817500000|2021-09-28 08:25:00|1931.4|1931.2|1932.2|1932|1932.6|1932.2|1929.8|1929.4|178735
1632817800000|2021-09-28 08:30:00|1932.4|1932.2|1933.6|1933.4|1937.8|1937.6|1931.8|1931.6|412209
1632818100000|2021-09-28 08:35:00|1933.8|1933.6|1934|1933.6|1935|1934.8|1931.6|1931.2|167134
1632818400000|2021-09-28 08:40:00|1933.8|1933.8|1933.4|1933.2|1936.4|1936.2|1933.2|1933|190048
1632818700000|2021-09-28 08:45:00|1933.6|1933.4|1930.4|1930.2|1933.8|1933.6|1930.2|1930|236046
1632819000000|2021-09-28 08:50:00|1930.2|1930|1932.4|1932.2|1933.4|1933.2|1929.8|1929.6|329381
1632819300000|2021-09-28 08:55:00|1932.6|1932.4|1934.4|1934|1934.4|1934|1930|1929.8|147222
1632819600000|2021-09-28 09:00:00|1934.6|1934.2|1937.2|1937|1938|1937.8|1934.6|1934.2|420120
1632819900000|2021-09-28 09:05:00|1937.4|1937.2|1940|1939.8|1940|1939.8|1936.6|1936.2|325971
1632820200000|2021-09-28 09:10:00|1940.2|1940|1938.8|1938.6|1941|1940.8|1937.6|1937.4|247357
1632820500000|2021-09-28 09:15:00|1938.6|1938.4|1937|1936.8|1939|1938.8|1935|1933.4|360232
1632820800000|2021-09-28 09:20:00|1936.8|1936.6|1933.8|1933.6|1937.6|1937.4|1932.8|1932.6|122845
1632821100000|2021-09-28 09:25:00|1934|1933.8|1932.4|1932.2|1935|1934.8|1932.2|1931.8|146948
1632821400000|2021-09-28 09:30:00|1932.6|1932.4|1932.4|1932.2|1933|1932.8|1930.6|1930.2|248002
1632821700000|2021-09-28 09:35:00|1932.6|1932.4|1933.6|1933.2|1933.8|1933.6|1930.6|1930.4|226962
1632822000000|2021-09-28 09:40:00|1933.4|1933|1932.8|1932.4|1935.4|1935.2|1931.4|1931.2|143377
1632822300000|2021-09-28 09:45:00|1933|1932.6|1935|1934.6|1935|1934.8|1932.2|1932|154403
1632822600000|2021-09-28 09:50:00|1935.2|1934.8|1933.6|1933.2|1936|1935.6|1933.6|1933.2|131223
1632822900000|2021-09-28 09:55:00|1933.4|1933|1931|1930.6|1933.8|1933.6|1928.8|1928.6|286823
1632823200000|2021-09-28 10:00:00|1931.2|1930.8|1931.6|1931.4|1932.6|1932.4|1929.8|1929.6|133425
1632823500000|2021-09-28 10:05:00|1931.8|1931.2|1931.8|1931.6|1932.6|1932.2|1930|1929.8|160080
1632823800000|2021-09-28 10:10:00|1931.6|1931.4|1931.8|1931.6|1932.6|1932.2|1930.2|1930|102438
1632824100000|2021-09-28 10:15:00|1932|1931.4|1931.4|1931.2|1932.4|1932.2|1929|1928.6|281400
1632824400000|2021-09-28 10:20:00|1931.2|1931|1932.4|1932.2|1932.8|1932.6|1930.8|1930.4|179110
1632824700000|2021-09-28 10:25:00|1932.6|1932.4|1932.2|1932|1933|1932.8|1931.2|1931|104023
1632825000000|2021-09-28 10:30:00|1932|1931.8|1930|1929.8|1932.6|1932.4|1928.8|1928.6|139040
1632825300000|2021-09-28 10:35:00|1930.2|1930|1932|1931.8|1932|1931.8|1929.4|1929.2|137279
1632825600000|2021-09-28 10:40:00|1931.8|1931.6|1931.4|1931|1932.6|1932.4|1930.4|1930|97385
1632825900000|2021-09-28 10:45:00|1931.2|1931.2|1932.8|1932.6|1933|1932.8|1929.2|1929|161034
1632826200000|2021-09-28 10:50:00|1933|1932.8|1932.8|1932.6|1933.2|1933|1930.4|1930.2|152556
1632826500000|2021-09-28 10:55:00|1933|1932.8|1933|1932.6|1936|1935.8|1932.6|1932.4|135337
1632826800000|2021-09-28 11:00:00|1932.8|1932.4|1931.4|1931.2|1933.8|1933.6|1929.4|1929.2|153772
1632827100000|2021-09-28 11:05:00|1931.2|1931|1928.4|1928|1931.4|1931.2|1927.8|1927.4|185979
1632827400000|2021-09-28 11:10:00|1928.6|1928.2|1925.2|1924.8|1929.6|1929.4|1923.8|1923.4|220665
1632827700000|2021-09-28 11:15:00|1925.4|1925|1924.8|1924.6|1927|1926.8|1924.2|1924|139873
1632828000000|2021-09-28 11:20:00|1925|1924.8|1928.2|1928|1928.8|1928.6|1924.8|1924.6|232097
1632828300000|2021-09-28 11:25:00|1928|1927.8|1930.6|1930.4|1930.6|1930.4|1926.2|1925.8|277329
1632828600000|2021-09-28 11:30:00|1930.4|1930.2|1932.8|1932.6|1933.8|1933.6|1930|1929.8|143398
1632828900000|2021-09-28 11:35:00|1933|1932.8|1934.8|1934.4|1935.4|1935|1932.2|1931.8|208675
1632829200000|2021-09-28 11:40:00|1935|1934.6|1933|1932.8|1936|1935.8|1933|1932.6|129304
1632829500000|2021-09-28 11:45:00|1932.8|1932.6|1936.8|1936.6|1937.4|1937.2|1932.6|1932.2|161280
1632829800000|2021-09-28 11:50:00|1937|1936.8|1935.8|1935.6|1937.2|1937|1935.6|1935.2|154254
1632830100000|2021-09-28 11:55:00|1936|1935.8|1938.4|1938.2|1939|1938.8|1935.4|1935.2|74346
1632830400000|2021-09-28 12:00:00|1938.2|1938|1939.6|1939.2|1939.8|1939.6|1937.4|1937|96990
1632830700000|2021-09-28 12:05:00|1939.8|1939.4|1940|1939.8|1940|1939.8|1938.4|1938.2|98974
1632831000000|2021-09-28 12:10:00|1939.8|1939.6|1941.4|1941.2|1941.8|1941.6|1939.8|1939.6|345228
1632831300000|2021-09-28 12:15:00|1941.6|1941.4|1941.8|1941.6|1944|1943.8|1941.2|1940.8|283737
1632831600000|2021-09-28 12:20:00|1942|1941.8|1939.4|1939.2|1942.4|1942.2|1937.8|1937.6|133418
1632831900000|2021-09-28 12:25:00|1939.6|1939.4|1939.2|1939|1941.6|1941.4|1938.6|1938.4|144986
1632832200000|2021-09-28 12:30:00|1939.4|1939.2|1931.6|1931.2|1940.8|1940.6|1931.4|1931.2|251826
1632832500000|2021-09-28 12:35:00|1931.8|1931.4|1934.8|1934.6|1935.8|1935.4|1929.8|1929.4|404149
1632832800000|2021-09-28 12:40:00|1935|1934.8|1934.4|1934.2|1935|1934.8|1931.4|1931.2|115938
1632833100000|2021-09-28 12:45:00|1934.2|1934|1939.4|1939.2|1940|1939.8|1933.6|1933.2|197469
1632833400000|2021-09-28 12:50:00|1939.2|1939|1938.2|1938|1939.2|1939|1936.4|1936|104434
1632833700000|2021-09-28 12:55:00|1938.4|1937.8|1939.6|1939.2|1940|1939.8|1937.4|1937.2|98749
1632834000000|2021-09-28 13:00:00|1939.8|1939.4|1936.2|1935.8|1940.2|1940|1935.2|1935|172766
1632834300000|2021-09-28 13:05:00|1936|1935.6|1939.4|1939.2|1939.6|1939.2|1934|1933.8|69837
1632834600000|2021-09-28 13:10:00|1939.6|1939.4|1942|1941.8|1942.4|1942|1939.4|1939.2|202588
1632834900000|2021-09-28 13:15:00|1942.2|1942|1939.8|1939.6|1942.4|1942.2|1939.6|1939.4|142208
1632835200000|2021-09-28 13:20:00|1940|1939.8|1940.6|1940.4|1942|1941.8|1940|1939.8|247815
1632835500000|2021-09-28 13:25:00|1940.4|1940.2|1943.6|1943.2|1943.8|1943.6|1937.2|1937|224416
1632835800000|2021-09-28 13:30:00|1943.8|1943.6|1943.6|1943.4|1945|1944.8|1938.2|1938|464838
1632836100000|2021-09-28 13:35:00|1943.8|1943.2|1941.6|1941.2|1944.4|1944|1936|1935.6|279218
1632836400000|2021-09-28 13:40:00|1941.4|1941|1940.6|1940.4|1946|1945.6|1939.8|1939.6|387991
1632836700000|2021-09-28 13:45:00|1940.4|1940.2|1945|1944.8|1945|1944.8|1940|1939.6|262260
1632837000000|2021-09-28 13:50:00|1944.8|1944.6|1934.4|1934.2|1945|1944.8|1933|1932.8|291914
1632837300000|2021-09-28 13:55:00|1934.6|1934.4|1938|1937.8|1940|1939.8|1934.6|1934.2|182053
1632837600000|2021-09-28 14:00:00|1937.8|1937.6|1929|1928.4|1940|1939.6|1926.2|1925.6|437497
1632837900000|2021-09-28 14:05:00|1928.8|1928.6|1933|1932.8|1935.6|1935.4|1928.6|1928.2|440611
1632838200000|2021-09-28 14:10:00|1933.2|1933|1935.6|1935.4|1936.2|1936|1932.2|1932|252430
1632838500000|2021-09-28 14:15:00|1935.4|1935.2|1930.2|1929.8|1935.8|1935.6|1929.2|1929|307354
1632838800000|2021-09-28 14:20:00|1930|1929.4|1918|1917.4|1930|1929.8|1916.4|1916.2|655961
1632839100000|2021-09-28 14:25:00|1917.8|1917.6|1919.4|1919|1920.6|1920.2|1916|1915.6|282804
1632839400000|2021-09-28 14:30:00|1919.6|1919.2|1921.4|1921|1926|1925.6|1919.4|1919|192181
1632839700000|2021-09-28 14:35:00|1921.2|1920.8|1921|1920.8|1921.6|1921.4|1916.8|1916.4|228652
1632840000000|2021-09-28 14:40:00|1921.2|1920.6|1924.8|1924.4|1925|1924.8|1920.6|1920.4|176188
1632840300000|2021-09-28 14:45:00|1924.6|1924.6|1925|1924.6|1927.6|1927.4|1922.8|1922.4|297577
1632840600000|2021-09-28 14:50:00|1924.8|1924.4|1925.8|1925.6|1926|1925.6|1920.4|1920.2|221124
1632840900000|2021-09-28 14:55:00|1925.6|1925.4|1930.8|1930.6|1931|1930.6|1924.8|1924.6|262718
1632841200000|2021-09-28 15:00:00|1930.6|1930.4|1924.8|1924.6|1931.6|1931.4|1924.6|1924.4|220626
1632841500000|2021-09-28 15:05:00|1924.6|1924.4|1921|1920.8|1925|1924.6|1920.6|1920.4|196513
1632841800000|2021-09-28 15:10:00|1921.4|1921|1916|1915.6|1921.8|1921.4|1916|1915.6|24517
1632842100000|2021-09-28 15:15:00|1915.6|1915.2|1919.6|1919.2|1919.8|1919.4|1914.2|1913.6|32361
1632842400000|2021-09-28 15:20:00|1919.4|1919|1918.4|1918|1920.2|1919.8|1917.2|1916.8|14600
1632842700000|2021-09-28 15:25:00|1918.2|1917.8|1915.6|1914.8|1918.6|1918.2|1915.6|1914.8|24054
1632898800000|2021-09-29 07:00:00|1898|1895.6|1880.8|1878.6|1898|1897.4|1865.8|1865.2|1058486
1632899100000|2021-09-29 07:05:00|1880.6|1879.4|1891|1890|1896.8|1894.6|1880.2|1879.4|187944
1632899400000|2021-09-29 07:10:00|1890.6|1889.8|1886.2|1885.6|1890.6|1890|1883.8|1882.6|180128
1632899700000|2021-09-29 07:15:00|1886.4|1885.8|1885.8|1885|1890.2|1890|1882.8|1882.2|252881
1632900000000|2021-09-29 07:20:00|1886|1885.2|1889.4|1889.2|1892.8|1892.6|1885.8|1885.2|137406
1632900300000|2021-09-29 07:25:00|1889.8|1889.4|1886|1885.6|1890|1889.6|1884|1883.4|130207
1632900600000|2021-09-29 07:30:00|1885.8|1885.4|1884.8|1884.4|1888|1887.6|1881.6|1881.2|253556
1632900900000|2021-09-29 07:35:00|1884.6|1884.2|1885.4|1885|1888.6|1888|1884.6|1884.2|148346
1632901200000|2021-09-29 07:40:00|1885.6|1885.2|1883.6|1883.4|1886.6|1886.4|1882.8|1882.4|182645
1632901500000|2021-09-29 07:45:00|1883.8|1883.2|1886|1885.8|1887.4|1887|1881.4|1881|201601
1632901800000|2021-09-29 07:50:00|1886.2|1886|1885.6|1885.2|1889.8|1889.6|1885.6|1885.2|165512
1632902100000|2021-09-29 07:55:00|1885.8|1885.4|1893.2|1892.8|1893.8|1893.4|1885.2|1885|135810
1632902400000|2021-09-29 08:00:00|1893.4|1893|1898.2|1897.8|1898.4|1898.2|1893.4|1892.8|130868
1632902700000|2021-09-29 08:05:00|1898|1897.6|1895.8|1895.4|1898.2|1897.8|1893.6|1893.2|180340
1632903000000|2021-09-29 08:10:00|1896|1895.6|1894.2|1893.8|1897|1896.8|1893.8|1893.6|155030
1632903300000|2021-09-29 08:15:00|1894|1893.6|1896.2|1896|1898.2|1898|1893.8|1893.4|131993
1632903600000|2021-09-29 08:20:00|1896|1895.8|1902.6|1902.4|1902.6|1902.4|1895.8|1895.6|171639
1632903900000|2021-09-29 08:25:00|1902.4|1902.2|1903|1902.6|1904.4|1904|1902.2|1901.8|169876
1632904200000|2021-09-29 08:30:00|1902.8|1902.4|1907.8|1907.4|1908|1907.8|1902|1901.6|225160
1632904500000|2021-09-29 08:35:00|1907.6|1907.2|1908.8|1908.4|1911.2|1911|1907.6|1907.2|210859
1632904800000|2021-09-29 08:40:00|1908.6|1908.6|1910|1909.8|1911|1910.6|1908.6|1908.4|127514
1632905100000|2021-09-29 08:45:00|1910.2|1910|1908.6|1908.4|1911.4|1911|1908|1907.8|126182
1632905400000|2021-09-29 08:50:00|1908.8|1908.6|1906.8|1906.6|1909.2|1909|1906|1905.6|124498
1632905700000|2021-09-29 08:55:00|1906.6|1906.4|1907|1906.6|1907.6|1907.4|1905.2|1904.8|152775
1632906000000|2021-09-29 09:00:00|1907.2|1906.8|1906.6|1906.4|1907.6|1907.2|1905.2|1904.8|117832
1632906300000|2021-09-29 09:05:00|1906.8|1906.2|1909|1908.6|1909.2|1909|1906.8|1906.2|103852
1632906600000|2021-09-29 09:10:00|1908.8|1908.8|1913.2|1913|1913.4|1913.2|1908.8|1908.6|92416
1632906900000|2021-09-29 09:15:00|1913|1912.8|1911.6|1911.4|1913.4|1913.2|1910.4|1910|104871
1632907200000|2021-09-29 09:20:00|1911.8|1911.6|1908|1907.8|1913.2|1913|1908|1907.6|87009
1632907500000|2021-09-29 09:25:00|1908.2|1908|1909.4|1909|1910.6|1910.2|1907.8|1907.6|91295
1632907800000|2021-09-29 09:30:00|1909.6|1909.2|1910.4|1910.2|1910.6|1910.2|1908|1907.8|62627
1632908100000|2021-09-29 09:35:00|1910.6|1910|1909|1908.6|1911.2|1911|1907.6|1907.4|52415
1632908400000|2021-09-29 09:40:00|1909.2|1908.4|1910.4|1910.2|1910.4|1910.2|1908.4|1908.2|64191
1632908700000|2021-09-29 09:45:00|1910.6|1910|1912.8|1912.6|1912.8|1912.6|1910.4|1910|93087
1632909000000|2021-09-29 09:50:00|1913|1912.8|1915|1914.8|1915|1914.8|1913|1912.6|60973
1632909300000|2021-09-29 09:55:00|1914.8|1914.6|1914.2|1913.8|1915.8|1915.6|1913.6|1913.2|89832
1632909600000|2021-09-29 10:00:00|1914|1914|1916.4|1916.2|1916.8|1916.6|1914|1914|98475
1632909900000|2021-09-29 10:05:00|1916.6|1916|1913.6|1913.4|1916.6|1916.2|1913.6|1913.2|89559
1632910200000|2021-09-29 10:10:00|1913.4|1913.2|1912.4|1912.2|1913.6|1913.4|1912|1911.6|64956
1632910500000|2021-09-29 10:15:00|1912.6|1912.4|1913.2|1912.8|1913.8|1913.6|1912.4|1912.2|68247
1632910800000|2021-09-29 10:20:00|1913|1912.6|1912.6|1912.4|1913.6|1913.4|1912.6|1912.2|80176
1632911100000|2021-09-29 10:25:00|1912.8|1912.6|1914|1913.6|1914.4|1914.2|1911.4|1911.2|88887
1632911400000|2021-09-29 10:30:00|1913.8|1913.8|1911.4|1911.2|1915.2|1914.8|1911.2|1911|76698
1632911700000|2021-09-29 10:35:00|1911.2|1911|1912|1911.6|1912.4|1912|1910.8|1910.4|75194
1632912000000|2021-09-29 10:40:00|1911.8|1911.8|1910.8|1910.6|1912.4|1912|1910|1909.8|70506
1632912300000|2021-09-29 10:45:00|1911|1910.8|1911.4|1911|1912|1911.8|1910.6|1910.2|62219
1632912600000|2021-09-29 10:50:00|1911.2|1911.2|1911.6|1911.4|1912.4|1912.2|1910.8|1910.4|62505
1632912900000|2021-09-29 10:55:00|1911.8|1911.6|1911.2|1911|1912.2|1912|1910.8|1910.6|106038
1632913200000|2021-09-29 11:00:00|1911.4|1911.2|1910.2|1910|1913.2|1913|1910.2|1910|81134
1632913500000|2021-09-29 11:05:00|1910.4|1910.2|1909.6|1909.4|1911.8|1911.6|1909.6|1909.4|66524
1632913800000|2021-09-29 11:10:00|1909.8|1909.6|1912.2|1911.8|1913|1912.8|1909.4|1909.2|104800
1632914100000|2021-09-29 11:15:00|1912.4|1912|1913.4|1913.2|1913.4|1913.2|1911.6|1911.2|58961
1632914400000|2021-09-29 11:20:00|1913.6|1913.4|1915.8|1915.6|1917.2|1916.8|1913.4|1913|133797
1632914700000|2021-09-29 11:25:00|1916|1915.8|1917|1916.8|1917.4|1917|1915.4|1915.2|164087
1632915000000|2021-09-29 11:30:00|1916.8|1916.6|1916.8|1916.6|1917.4|1917|1914.6|1914.4|86668
1632915300000|2021-09-29 11:35:00|1916.6|1916.4|1912.6|1912.2|1917.6|1917.4|1912.2|1912|135355
1632915600000|2021-09-29 11:40:00|1912.8|1912.4|1915.4|1915|1915.8|1915.4|1912.6|1912.4|81505
1632915900000|2021-09-29 11:45:00|1915.2|1914.8|1915.2|1915|1916.4|1916|1913.6|1913.4|136846
1632916200000|2021-09-29 11:50:00|1915.4|1915.2|1914.2|1913.8|1917.4|1917.2|1914|1913.8|143476
1632916500000|2021-09-29 11:55:00|1914|1914|1911.8|1911.6|1914.2|1914|1911.6|1911.4|81235
1632916800000|2021-09-29 12:00:00|1911.6|1911.4|1913.4|1913|1913.6|1913.4|1911.4|1911.2|93583
1632917100000|2021-09-29 12:05:00|1913.2|1913.2|1913.2|1912.8|1913.8|1913.6|1911.8|1911.6|66313
1632917400000|2021-09-29 12:10:00|1913.4|1913|1911.6|1911.4|1914|1913.8|1911.4|1911.2|85481
1632917700000|2021-09-29 12:15:00|1911.8|1911.6|1914.4|1914.2|1914.8|1914.6|1911.8|1911.4|54209
1632918000000|2021-09-29 12:20:00|1914.2|1914|1914|1913.8|1916|1915.8|1913.2|1913|180102
1632918300000|2021-09-29 12:25:00|1914.2|1913.6|1912.2|1912|1914.2|1913.6|1911.2|1911|59585
1632918600000|2021-09-29 12:30:00|1912.4|1912.2|1910|1909.6|1912.8|1912.4|1909.4|1909.2|63659
1632918900000|2021-09-29 12:35:00|1909.8|1909.8|1907.4|1907|1911|1910.8|1906.6|1906.4|64068
1632919200000|2021-09-29 12:40:00|1907.6|1907.2|1908|1907.8|1908.4|1908.2|1906|1905.8|130609
1632919500000|2021-09-29 12:45:00|1907.8|1907.6|1911.2|1911|1911.4|1911.2|1907.2|1907|118255
1632919800000|2021-09-29 12:50:00|1911.4|1911.2|1907|1906.8|1912.2|1911.8|1907|1906.8|60386
1632920100000|2021-09-29 12:55:00|1906.8|1906.6|1908|1907.8|1908.2|1908|1906.2|1906|83258
1632920400000|2021-09-29 13:00:00|1908.2|1908|1910|1909.6|1910.4|1910.2|1906.8|1906.4|92306
1632920700000|2021-09-29 13:05:00|1910.2|1909.8|1909.8|1909.4|1911.8|1911.6|1909.4|1909|61216
1632921000000|2021-09-29 13:10:00|1909.6|1909.2|1909.6|1909.2|1910|1909.8|1908.6|1908.4|64308
1632921300000|2021-09-29 13:15:00|1909.4|1909|1901.2|1900.8|1910|1909.8|1900.4|1900.2|198907
1632921600000|2021-09-29 13:20:00|1901|1900.6|1904.8|1904.6|1905.2|1905|1899.2|1899|201611
1632921900000|2021-09-29 13:25:00|1905|1904.8|1905|1904.6|1908.2|1908|1904.8|1904.4|114055
1632922200000|2021-09-29 13:30:00|1904.8|1904.4|1893.4|1893|1905|1904.6|1893.2|1892.8|383971
1632922500000|2021-09-29 13:35:00|1893.2|1892.8|1898.2|1897.8|1899.8|1899.4|1890.6|1890.2|434272
1632922800000|2021-09-29 13:40:00|1898.4|1898|1901.4|1901|1903.6|1903.2|1897.4|1897|252694
1632923100000|2021-09-29 13:45:00|1901.2|1900.8|1899.2|1898.8|1901.2|1900.8|1896.8|1896.6|178179
1632923400000|2021-09-29 13:50:00|1899.4|1899|1904.6|1904|1905|1904.6|1899|1898.8|205720
1632923700000|2021-09-29 13:55:00|1904.4|1904.2|1905.8|1905.2|1906.2|1905.8|1900.4|1900|152017
1632924000000|2021-09-29 14:00:00|1905.6|1905|1904.6|1904.2|1907.8|1907.4|1903.6|1903.2|146665
1632924300000|2021-09-29 14:05:00|1904.8|1904.4|1912|1911.6|1912.2|1912|1903.4|1903|243792
1632924600000|2021-09-29 14:10:00|1912.2|1911.4|1911.2|1911|1912.4|1912|1909.6|1909.2|157043
1632924900000|2021-09-29 14:15:00|1911.6|1911.2|1910|1909.6|1912|1911.8|1909|1908.6|262780
1632925200000|2021-09-29 14:20:00|1910.2|1909.4|1907.8|1907.4|1910.6|1910.4|1907.2|1906.8|208050
1632925500000|2021-09-29 14:25:00|1908|1907.6|1908.2|1907.8|1910.6|1910.2|1907.8|1907.4|134818
1632925800000|2021-09-29 14:30:00|1908|1907.6|1904.8|1904.4|1908|1907.8|1903|1902.8|141225
1632926100000|2021-09-29 14:35:00|1905|1904.6|1913.2|1912.8|1913.4|1913|1904.2|1904|254124
1632926400000|2021-09-29 14:40:00|1913.4|1913|1921.4|1921.2|1921.4|1921.2|1913.4|1913|233493
1632926700000|2021-09-29 14:45:00|1921.6|1921.4|1921.6|1921.4|1923.2|1923|1921.4|1921|244176
1632927000000|2021-09-29 14:50:00|1921.8|1921.2|1921.4|1921|1921.8|1921.4|1918.2|1918|194403
1632927300000|2021-09-29 14:55:00|1921.6|1921.2|1921.2|1921|1923.2|1922.8|1920.6|1920.4|172025
1632927600000|2021-09-29 15:00:00|1921.4|1921.2|1922.2|1921.8|1922.8|1922.6|1919.8|1919.4|165978
1632927900000|2021-09-29 15:05:00|1922.4|1922|1923.8|1923.6|1925|1924.8|1922|1921.8|172756
1632928200000|2021-09-29 15:10:00|1923.6|1923.4|1926.4|1926|1926.8|1926.6|1923.6|1923.2|225805
1632928500000|2021-09-29 15:15:00|1926.6|1926.2|1924.8|1924.4|1927.2|1927|1924.4|1924.2|198226
1632928800000|2021-09-29 15:20:00|1925|1924.6|1926.4|1926.2|1927.6|1927.4|1924.8|1924.6|215176
1632929100000|2021-09-29 15:25:00|1926.2|1926|1926|1925.6|1927.4|1927.2|1924.2|1924|240434
1632985200000|2021-09-30 07:00:00|1930.2|1929.4|1934|1933.6|1938|1937.2|1928.8|1927|388660
1632985500000|2021-09-30 07:05:00|1933.8|1933.4|1929|1928.4|1934.8|1934|1926.8|1926|142451
1632985800000|2021-09-30 07:10:00|1928.8|1928.2|1929.4|1929|1931.6|1930.8|1926.8|1926|93331
1632986100000|2021-09-30 07:15:00|1929.6|1928.8|1932.8|1932.6|1935.2|1935|1928.4|1927.6|125087
1632986400000|2021-09-30 07:20:00|1933|1932.8|1940|1939.6|1941|1940.6|1933|1932.6|176842
1632986700000|2021-09-30 07:25:00|1939.8|1939.4|1938.8|1938.4|1940.8|1940.4|1936.2|1935.6|133445
1632987000000|2021-09-30 07:30:00|1938.6|1938.2|1941|1940.8|1942.6|1942|1938.4|1938.2|204400
1632987300000|2021-09-30 07:35:00|1940.8|1940.6|1938.6|1938|1942|1941.8|1938|1937.6|175124
1632987600000|2021-09-30 07:40:00|1938.4|1938.2|1935.6|1935.4|1940.8|1940.4|1935.4|1935|120514
1632987900000|2021-09-30 07:45:00|1935.4|1935.2|1940.6|1940.4|1942.6|1942.2|1934.4|1934.2|205579
1632988200000|2021-09-30 07:50:00|1940.4|1940.2|1939.4|1939|1941.6|1941.2|1937|1936.6|76067
1632988500000|2021-09-30 07:55:00|1939.6|1939.2|1940.6|1940.4|1940.8|1940.4|1937.2|1936.6|87146
1632988800000|2021-09-30 08:00:00|1941|1940.6|1942|1941.8|1942|1941.8|1938.8|1938.6|152988
1632989100000|2021-09-30 08:05:00|1942.2|1942|1940.4|1940|1943.4|1943.2|1938.8|1938.4|164442
1632989400000|2021-09-30 08:10:00|1940.6|1940.2|1944|1943.8|1945|1944.6|1940.2|1940|136563
1632989700000|2021-09-30 08:15:00|1943.8|1943.6|1944.8|1944.6|1946.6|1946.2|1941.8|1941.6|138918
1632990000000|2021-09-30 08:20:00|1945|1944.8|1948.2|1947.8|1948.2|1948|1944.8|1944.8|97293
1632990300000|2021-09-30 08:25:00|1948.4|1948|1949.6|1949.2|1950.2|1949.8|1948.2|1948|601834
1632990600000|2021-09-30 08:30:00|1949.4|1949.4|1949.2|1948.8|1950|1949.8|1947|1946.8|92720
1632990900000|2021-09-30 08:35:00|1949.4|1949|1951|1950.8|1951.4|1951.2|1949|1948.6|196470
1632991200000|2021-09-30 08:40:00|1950.8|1950.6|1948.6|1948.4|1951|1950.8|1948.6|1948.2|101037
1632991500000|2021-09-30 08:45:00|1948.4|1948.2|1945|1944.8|1948.6|1948.2|1945|1944.6|82855
1632991800000|2021-09-30 08:50:00|1945.2|1945|1947.8|1947.4|1948.2|1948|1945.2|1945|64189
1632992100000|2021-09-30 08:55:00|1947.6|1947.6|1949.4|1949.2|1949.8|1949.4|1947.4|1947.2|40199
1632992400000|2021-09-30 09:00:00|1949.2|1948.8|1953|1952.6|1953|1952.6|1947.2|1947|175975
1632992700000|2021-09-30 09:05:00|1952.8|1952.8|1954.8|1954.6|1955.8|1955.4|1952.8|1952.6|121130
1632993000000|2021-09-30 09:10:00|1954.6|1954.4|1954.2|1953.8|1954.8|1954.6|1952.4|1952.2|67276
1632993300000|2021-09-30 09:15:00|1954.4|1954|1951.6|1951.4|1955.4|1955.2|1951.4|1951.2|175901
1632993600000|2021-09-30 09:20:00|1951.8|1951.6|1953.8|1953.6|1954.6|1954.2|1951.8|1951.4|110863
1632993900000|2021-09-30 09:25:00|1953.6|1953.4|1957.8|1957.4|1958|1957.6|1953.4|1953|178076
1632994200000|2021-09-30 09:30:00|1958|1957.6|1956.2|1956|1958|1957.8|1955.6|1955.4|97334
1632994500000|2021-09-30 09:35:00|1956.4|1956.2|1954.8|1954.4|1957.6|1957|1954.4|1954.2|91123
1632994800000|2021-09-30 09:40:00|1954.6|1954.6|1948.6|1948.4|1955|1954.8|1948.6|1948.2|199020
1632995100000|2021-09-30 09:45:00|1948.8|1948.6|1946.8|1946.6|1949.4|1949.2|1944.2|1943.8|276281
1632995400000|2021-09-30 09:50:00|1947|1946.8|1946.6|1946.4|1948.6|1948.2|1945.6|1945.2|134752
1632995700000|2021-09-30 09:55:00|1946.4|1946.2|1948|1947.8|1948.6|1948.4|1946|1945.6|57102
1632996000000|2021-09-30 10:00:00|1947.8|1947.6|1949.8|1949.6|1950|1949.8|1947.6|1947.4|151784
1632996300000|2021-09-30 10:05:00|1949.6|1949.4|1950|1949.8|1950|1949.8|1948.6|1948.4|80449
1632996600000|2021-09-30 10:10:00|1950.2|1950|1950.6|1950.4|1951.2|1951|1949.2|1948.8|96941
1632996900000|2021-09-30 10:15:00|1950.8|1950.6|1949.8|1949.4|1951.8|1951.6|1949|1948.8|55129
1632997200000|2021-09-30 10:20:00|1949.6|1949.6|1945.2|1945|1950.4|1950.2|1944.6|1944.4|111238
1632997500000|2021-09-30 10:25:00|1945.4|1945.2|1945.2|1945|1947.8|1947.2|1944.8|1944.6|110294
1632997800000|2021-09-30 10:30:00|1945|1944.8|1943.4|1943|1945.2|1944.8|1941.4|1941.2|104496
1632998100000|2021-09-30 10:35:00|1943.6|1943.2|1948.2|1947.8|1948.2|1948|1943|1942.6|158234
1632998400000|2021-09-30 10:40:00|1948|1947.6|1947|1946.8|1948|1947.6|1946.2|1945.8|50836
1632998700000|2021-09-30 10:45:00|1947.2|1947|1950.6|1950.4|1950.8|1950.6|1947|1946.8|140264
1632999000000|2021-09-30 10:50:00|1950.8|1950|1950.6|1950.4|1951.2|1951|1948|1947.8|132744
1632999300000|2021-09-30 10:55:00|1950.8|1950.6|1947.8|1947.4|1952.6|1952.4|1947.8|1947.4|217864
1632999600000|2021-09-30 11:00:00|1947.6|1947.2|1947.8|1947.4|1949.2|1949|1947|1946.8|74298
1632999900000|2021-09-30 11:05:00|1947.6|1947.2|1946|1945.6|1948.4|1948.2|1944.6|1944.4|96490
1633000200000|2021-09-30 11:10:00|1946.2|1945.8|1945.4|1945|1947.8|1947.6|1944.2|1944|137843
1633000500000|2021-09-30 11:15:00|1945.6|1945.2|1949.8|1949.4|1950|1949.6|1945.4|1945.2|65267
1633000800000|2021-09-30 11:20:00|1949.6|1949.6|1946.6|1946.2|1950|1949.8|1945.6|1945.4|88430
1633001100000|2021-09-30 11:25:00|1946.8|1946.4|1945.4|1945.2|1947.2|1947|1944.4|1944.2|52237
1633001400000|2021-09-30 11:30:00|1945.2|1945|1944.4|1944|1946|1945.6|1943.4|1943.2|110824
1633001700000|2021-09-30 11:35:00|1944.2|1944.2|1941.4|1941.2|1946|1945.8|1941.4|1941.2|125324
1633002000000|2021-09-30 11:40:00|1941.6|1941.4|1938.4|1938.2|1943.4|1943|1938.2|1938|140817
1633002300000|2021-09-30 11:45:00|1938.6|1938.4|1941.2|1941|1941.2|1941|1938|1937.6|88563
1633002600000|2021-09-30 11:50:00|1941.4|1941.2|1944.8|1944.4|1946.6|1946.2|1940.8|1940.6|83330
1633002900000|2021-09-30 11:55:00|1945|1944.6|1944|1943.8|1945.4|1945.2|1943.4|1943|38002
1633003200000|2021-09-30 12:00:00|1944.2|1944|1944|1943.8|1946.8|1946.4|1943.6|1943.2|67001
1633003500000|2021-09-30 12:05:00|1943.8|1943.6|1945.6|1945.2|1947.8|1947.6|1943.8|1943.6|80465
1633003800000|2021-09-30 12:10:00|1945.4|1945|1945.4|1945|1947|1946.8|1944.8|1944.4|48699
1633004100000|2021-09-30 12:15:00|1945.2|1945.2|1943.8|1943.6|1947|1946.6|1943.4|1943.2|52168
1633004400000|2021-09-30 12:20:00|1944|1943.4|1944|1943.6|1945.4|1945.2|1943|1942.8|62283
1633004700000|2021-09-30 12:25:00|1943.8|1943.4|1946.6|1946.4|1947|1946.8|1943.4|1943|29879
1633005000000|2021-09-30 12:30:00|1946.8|1946.6|1945.2|1945|1949.4|1949|1944.2|1944|151438
1633005300000|2021-09-30 12:35:00|1945.4|1945.2|1946.2|1946|1947.6|1947.4|1944.8|1944.6|99423
1633005600000|2021-09-30 12:40:00|1946|1945.8|1944.6|1944.2|1946.6|1946.4|1943|1942.8|98273
1633005900000|2021-09-30 12:45:00|1944.8|1944.4|1944.8|1944.4|1947|1946.8|1944.8|1944.2|83525
1633006200000|2021-09-30 12:50:00|1945|1944.6|1943|1942.8|1945.8|1945.6|1942.2|1942|108779
1633006500000|2021-09-30 12:55:00|1943.2|1943|1942.6|1942.4|1945.2|1945|1942.6|1942.4|59970
1633006800000|2021-09-30 13:00:00|1942.8|1942.2|1942.4|1942.2|1944.2|1943.8|1940.6|1940.4|90870
1633007100000|2021-09-30 13:05:00|1942.6|1942.4|1941|1940.8|1943|1942.8|1939.2|1938.8|153387
1633007400000|2021-09-30 13:10:00|1940.8|1940.6|1938.8|1938.6|1943.8|1943.4|1938.4|1938|179388
1633007700000|2021-09-30 13:15:00|1939|1938.8|1936.8|1936.6|1940.6|1940.4|1936.8|1936.6|141270
1633008000000|2021-09-30 13:20:00|1937|1936.8|1935.4|1935|1937.2|1936.8|1933|1932.8|147683
1633008300000|2021-09-30 13:25:00|1935.2|1934.8|1939.4|1939.2|1940.4|1940.2|1935|1934.6|126154
1633008600000|2021-09-30 13:30:00|1939.2|1939|1936.8|1936.4|1939.6|1939.4|1929.2|1928.8|464306
1633008900000|2021-09-30 13:35:00|1937|1936.6|1924.4|1924|1938.6|1938.2|1924|1923.6|364025
1633009200000|2021-09-30 13:40:00|1924.2|1924.4|1922|1921.6|1928.2|1927.8|1921.4|1921|210460
1633009500000|2021-09-30 13:45:00|1922.2|1921.8|1924|1923.6|1924.8|1924.4|1918.2|1917.6|210761
1633009800000|2021-09-30 13:50:00|1923.8|1923.8|1931.6|1931|1931.6|1931.2|1921.2|1921|302154
1633010100000|2021-09-30 13:55:00|1931.4|1930.8|1925|1924.6|1932|1931.6|1925|1924.6|189671
1633010400000|2021-09-30 14:00:00|1924.8|1924.4|1926|1925.4|1928.8|1928.4|1923.6|1923.4|179565
1633010700000|2021-09-30 14:05:00|1925.8|1925.2|1925.6|1925|1925.8|1925.4|1919.2|1918.6|201355
1633011000000|2021-09-30 14:10:00|1925.8|1925.2|1926.6|1926.4|1928|1927.8|1924.6|1924.2|175981
1633011300000|2021-09-30 14:15:00|1926.4|1926.2|1926.2|1926|1928.4|1928|1925|1924.8|166302
1633011600000|2021-09-30 14:20:00|1926|1925.8|1923.2|1923|1927.4|1926.8|1923|1922.6|153945
1633011900000|2021-09-30 14:25:00|1923.4|1922.8|1924.2|1924|1929.6|1928.8|1923.2|1922.8|145379
1633012200000|2021-09-30 14:30:00|1924|1923.8|1927|1926.8|1927.8|1927.4|1921.2|1921|109954
1633012500000|2021-09-30 14:35:00|1927.2|1927|1927.4|1927.2|1928.4|1928.2|1926|1925.6|108348
1633012800000|2021-09-30 14:40:00|1927.2|1927|1927|1926.6|1927.4|1927.2|1923|1922.8|176937
1633013100000|2021-09-30 14:45:00|1926.8|1926.8|1925.2|1924.8|1927.2|1926.8|1924.8|1924.6|139401
1633013400000|2021-09-30 14:50:00|1925|1924.6|1923.4|1923.2|1925.4|1925.2|1922|1921.6|103275
1633013700000|2021-09-30 14:55:00|1923.2|1923|1923.2|1923|1923.8|1923.4|1920.4|1920.2|153705
1633014000000|2021-09-30 15:00:00|1923|1922.8|1930.8|1930.6|1931.6|1931.2|1922.4|1922.2|151042
1633014300000|2021-09-30 15:05:00|1931|1930.8|1938.2|1938|1940|1939.6|1930.8|1930.4|335812
1633014600000|2021-09-30 15:10:00|1938.4|1938.2|1942|1941.4|1942.6|1942.2|1937.8|1937.6|220009
1633014900000|2021-09-30 15:15:00|1942.2|1941.6|1947.6|1947.2|1947.8|1947.2|1942|1941.6|241920
1633015200000|2021-09-30 15:20:00|1947.8|1947|1947.8|1947.6|1949.6|1949.2|1945.2|1945|316909
1633015500000|2021-09-30 15:25:00|1948|1947.8|1949.8|1949.4|1950.2|1949.8|1947.4|1947.2|352005
1633071600000|2021-10-01 07:00:00|1916.8|1912.6|1914.2|1913|1922.2|1921.4|1910.6|1910|570755
1633071900000|2021-10-01 07:05:00|1914.6|1913.4|1918.6|1917.6|1919|1918.2|1911.2|1910.2|121768
1633072200000|2021-10-01 07:10:00|1918.4|1917.8|1921.4|1920.8|1922|1921.6|1913.6|1913|221070
1633072500000|2021-10-01 07:15:00|1921.2|1920.6|1921.6|1921|1923.4|1923|1916.6|1916.4|162020
1633072800000|2021-10-01 07:20:00|1921.8|1921.2|1918|1917.4|1921.8|1921.4|1916.2|1915.8|201374
1633073100000|2021-10-01 07:25:00|1917.8|1917.6|1924.2|1923.8|1925.6|1925|1915.8|1915.2|172268
1633073400000|2021-10-01 07:30:00|1924.4|1924|1923.4|1923|1925.2|1925|1920.8|1920.4|120468
1633073700000|2021-10-01 07:35:00|1923.8|1923.2|1918.8|1918.4|1925.4|1925|1918.4|1918|128981
1633074000000|2021-10-01 07:40:00|1919|1918.6|1918.8|1918.6|1921.2|1920.8|1916|1915.6|93434
1633074300000|2021-10-01 07:45:00|1919|1918.8|1916|1915.4|1920|1919.6|1915.2|1915|96883
1633074600000|2021-10-01 07:50:00|1916.2|1915.6|1920.6|1920.2|1921.6|1921.4|1916.2|1915.6|115775
1633074900000|2021-10-01 07:55:00|1920.4|1920|1917.4|1917|1923.6|1923|1917.2|1917|79927
1633075200000|2021-10-01 08:00:00|1917.2|1916.8|1916.6|1916.4|1918.6|1918.2|1916.4|1916|55659
1633075500000|2021-10-01 08:05:00|1916.8|1916.6|1914.2|1913.8|1917.2|1916.8|1912.6|1912.4|139127
1633075800000|2021-10-01 08:10:00|1914.4|1913.6|1912.4|1912|1915.2|1915|1911.6|1911.4|99444
1633076100000|2021-10-01 08:15:00|1912.2|1911.8|1912|1911.6|1913.8|1913.4|1910.8|1910.4|120085
1633076400000|2021-10-01 08:20:00|1911.8|1911.4|1912.8|1912.4|1913.8|1913.4|1909.6|1909.4|198056
1633076700000|2021-10-01 08:25:00|1912.6|1912.2|1918.6|1918.2|1918.8|1918.2|1910.6|1910.2|170326
1633077000000|2021-10-01 08:30:00|1918.8|1918.4|1921.2|1921|1922.4|1922.2|1917.8|1917|224861
1633077300000|2021-10-01 08:35:00|1921|1920.8|1923.8|1923.6|1923.8|1923.6|1920.8|1920.4|93161
1633077600000|2021-10-01 08:40:00|1923.6|1923.4|1924.8|1924.6|1926.4|1926.2|1923.6|1923.2|132248
1633077900000|2021-10-01 08:45:00|1925|1924.8|1923.4|1923|1925.6|1925|1920.6|1920.4|109155
1633078200000|2021-10-01 08:50:00|1923.6|1923.2|1926.4|1926.2|1926.4|1926.2|1921|1920.8|87942
1633078500000|2021-10-01 08:55:00|1926.6|1926.4|1927.8|1927.4|1928|1927.4|1924|1923.6|70907
1633078800000|2021-10-01 09:00:00|1928|1927.8|1927.8|1927.2|1929|1928.8|1927|1926.8|93206
1633079100000|2021-10-01 09:05:00|1928|1927.4|1925.6|1925.4|1928|1927.8|1925.6|1925.4|74133
1633079400000|2021-10-01 09:10:00|1925.8|1925.2|1927.2|1926.8|1928.8|1928.6|1925.8|1925.2|179201
1633079700000|2021-10-01 09:15:00|1927.4|1927|1925.4|1925.2|1929|1928.8|1925.4|1925.2|94163
1633080000000|2021-10-01 09:20:00|1925.6|1925|1923.8|1923.6|1927.8|1927.6|1923.8|1923.4|65115
1633080300000|2021-10-01 09:25:00|1924|1923.8|1923|1922.8|1925.6|1925.4|1922.8|1922.6|67620
1633080600000|2021-10-01 09:30:00|1922.8|1922.6|1921.2|1921|1924.2|1924|1920.8|1920.4|170241
1633080900000|2021-10-01 09:35:00|1921|1920.8|1918|1917.8|1921.8|1921.4|1917.4|1917|133787
1633081200000|2021-10-01 09:40:00|1918.2|1918|1918.2|1918|1918.6|1918.4|1916.2|1915.8|108671
1633081500000|2021-10-01 09:45:00|1918|1917.8|1917.4|1917|1919|1918.8|1916.8|1916.6|83705
1633081800000|2021-10-01 09:50:00|1917.2|1917.2|1917.4|1917.2|1918.4|1918|1915.8|1915.6|143530
1633082100000|2021-10-01 09:55:00|1917.2|1917|1920.2|1920|1920.4|1920|1915.8|1915.6|94228
1633082400000|2021-10-01 10:00:00|1920|1919.8|1919|1918.6|1921.8|1921.6|1916.6|1916.4|61733
1633082700000|2021-10-01 10:05:00|1918.8|1918.8|1916.4|1916|1920.2|1920|1916.2|1916|56948
1633083000000|2021-10-01 10:10:00|1916.2|1916.2|1921|1920.8|1921|1920.8|1915.8|1915.6|77987
1633083300000|2021-10-01 10:15:00|1921.2|1921|1917|1916.6|1922|1921.8|1916.6|1916.4|76448
1633083600000|2021-10-01 10:20:00|1916.8|1916.8|1916.2|1916|1918|1917.6|1915.8|1915.6|46302
1633083900000|2021-10-01 10:25:00|1916|1915.8|1916.8|1916.6|1917.6|1917.4|1915.2|1915|68817
1633084200000|2021-10-01 10:30:00|1916.6|1916.4|1920|1919.8|1920.8|1920.4|1916.6|1916.4|82328
1633084500000|2021-10-01 10:35:00|1920.2|1920|1917.2|1917|1920.4|1920|1916.6|1916.2|51312
1633084800000|2021-10-01 10:40:00|1917.4|1916.8|1920.8|1920.4|1921|1920.6|1915.2|1915|125674
1633085100000|2021-10-01 10:45:00|1920.6|1920.6|1920.8|1920.6|1922.6|1922.4|1919.4|1919.2|79653
1633085400000|2021-10-01 10:50:00|1921.2|1920.8|1919.4|1919|1921.4|1921|1918|1917.8|43118
1633085700000|2021-10-01 10:55:00|1919.2|1919.2|1922|1921.8|1922.2|1922|1918.6|1918.4|36827
1633086000000|2021-10-01 11:00:00|1922.2|1922|1921|1920.6|1923.2|1922.6|1919.4|1919|69401
1633086300000|2021-10-01 11:05:00|1920.8|1920.4|1922.4|1922|1923.2|1923|1919.6|1919.4|76171
1633086600000|2021-10-01 11:10:00|1922.6|1921.8|1925.8|1925.6|1925.8|1925.6|1922.6|1921.8|99567
1633086900000|2021-10-01 11:15:00|1925.6|1925.4|1926.4|1926.2|1927|1926.8|1924.8|1924.4|84520
1633087200000|2021-10-01 11:20:00|1926.6|1926.4|1926.4|1926.2|1928|1927.6|1926|1925.8|41992
1633087500000|2021-10-01 11:25:00|1926.2|1926|1925.6|1925.4|1927.8|1927.4|1924|1923.4|72869
1633087800000|2021-10-01 11:30:00|1925.8|1925.6|1928|1927.8|1928|1927.8|1925.4|1925|52927
1633088100000|2021-10-01 11:35:00|1927.8|1927.6|1928.4|1928.2|1929.8|1929.4|1927|1926.8|91184
1633088400000|2021-10-01 11:40:00|1928.6|1928.4|1933.4|1933|1933.4|1933.2|1928.6|1928.2|130917
1633088700000|2021-10-01 11:45:00|1933.6|1933.2|1937.4|1937.2|1938.4|1938.2|1933.4|1933|226869
1633089000000|2021-10-01 11:50:00|1937.6|1937.4|1937|1936.6|1938.6|1938.2|1935.8|1935.4|94908
1633089300000|2021-10-01 11:55:00|1936.8|1936.8|1937.6|1937.4|1938|1937.8|1935.2|1935|73122
1633089600000|2021-10-01 12:00:00|1937.8|1937.6|1942.2|1941.8|1942.8|1942.2|1936.8|1936.4|177549
1633089900000|2021-10-01 12:05:00|1942|1941.6|1945.6|1945.4|1945.8|1945.6|1941.6|1941.2|126277
1633090200000|2021-10-01 12:10:00|1945.8|1945.2|1944.8|1944.6|1946.2|1946|1943.6|1943.2|128687
1633090500000|2021-10-01 12:15:00|1945|1944.8|1945|1944.8|1946.6|1946.2|1944|1943.8|87507
1633090800000|2021-10-01 12:20:00|1945.2|1945|1942.2|1941.8|1945.2|1945|1941.6|1941.4|61007
1633091100000|2021-10-01 12:25:00|1942|1941.6|1944|1943.8|1944.8|1944.2|1940.8|1940.6|63790
1633091400000|2021-10-01 12:30:00|1944.2|1944|1940.4|1940|1944.6|1944.2|1939.2|1939|47435
1633091700000|2021-10-01 12:35:00|1940.2|1940.2|1944.2|1943.8|1944.6|1944.4|1940.2|1940.2|68153
1633092000000|2021-10-01 12:40:00|1944|1944|1944.4|1944|1945.6|1945.2|1941.2|1941|90705
1633092300000|2021-10-01 12:45:00|1944.2|1943.8|1937.4|1937.2|1944.2|1944|1937.4|1937|59604
1633092600000|2021-10-01 12:50:00|1937.2|1937|1931.4|1931|1937.2|1937|1930.4|1930|113931
1633092900000|2021-10-01 12:55:00|1931.2|1931.2|1935.4|1935|1935.8|1935.4|1931|1930.6|59066
1633093200000|2021-10-01 13:00:00|1935.6|1935.2|1938.2|1937.8|1939|1938.6|1934.6|1934.2|86355
1633093500000|2021-10-01 13:05:00|1938.4|1938|1937.8|1937.2|1940.2|1940|1936.6|1936|49254
1633093800000|2021-10-01 13:10:00|1937.6|1937.4|1939.4|1939|1939.6|1939.2|1936.6|1936.4|48013
1633094100000|2021-10-01 13:15:00|1939.6|1939.2|1942.2|1941.8|1942.4|1942.2|1938|1937.6|96243
1633094400000|2021-10-01 13:20:00|1942.4|1942|1944.8|1944.2|1946.2|1945.8|1942|1941.6|99798
1633094700000|2021-10-01 13:25:00|1944.6|1944|1943.4|1943|1944.8|1944.4|1942.2|1941.8|53791
1633095000000|2021-10-01 13:30:00|1943.6|1943.2|1947.8|1947.4|1952.6|1952.2|1943.6|1943.2|354441
1633095300000|2021-10-01 13:35:00|1947.6|1947.2|1950.6|1950.2|1951.8|1951.6|1947|1946.6|200716
1633095600000|2021-10-01 13:40:00|1950.4|1950.4|1949.2|1948.6|1952.6|1952.2|1946|1945.6|209156
1633095900000|2021-10-01 13:45:00|1949.4|1948.8|1946.8|1946|1953.8|1953.4|1946.2|1946|245871
1633096200000|2021-10-01 13:50:00|1946.6|1946.2|1952|1951.6|1953|1952.6|1944.8|1944.4|203521
1633096500000|2021-10-01 13:55:00|1952.2|1951.4|1945.6|1945|1952.2|1952|1944.6|1944.4|132144
1633096800000|2021-10-01 14:00:00|1945.8|1945.2|1957.4|1957|1959.4|1959|1943.6|1943.2|409560
1633097100000|2021-10-01 14:05:00|1957.2|1956.8|1956.4|1955.8|1958.6|1958.2|1951.2|1950.6|201466
1633097400000|2021-10-01 14:10:00|1956.2|1955.6|1952.8|1952.4|1956.4|1956.2|1948.8|1948|121360
1633097700000|2021-10-01 14:15:00|1953|1952.6|1943.4|1942.8|1953.6|1953.2|1940|1939.6|212527
1633098000000|2021-10-01 14:20:00|1943.6|1943|1939.4|1938.8|1944.6|1944.2|1938.6|1938.2|129497
1633098300000|2021-10-01 14:25:00|1939.2|1938.6|1940.6|1940.2|1941.4|1941|1936.2|1935.8|122836
1633098600000|2021-10-01 14:30:00|1940.4|1940|1940.6|1940.2|1942|1941.6|1937.8|1937.4|144158
1633098900000|2021-10-01 14:35:00|1940.4|1940|1936.8|1936.4|1943.2|1942.8|1936|1935.6|144774
1633099200000|2021-10-01 14:40:00|1936.6|1936.2|1936.6|1936.2|1939|1938.8|1935.8|1935.6|85018
1633099500000|2021-10-01 14:45:00|1936.4|1936|1935.2|1934.8|1936.6|1936|1932|1931.6|100233
1633099800000|2021-10-01 14:50:00|1935.4|1935|1936.4|1936|1936.4|1936|1933.4|1933|116149
1633100100000|2021-10-01 14:55:00|1936.2|1935.8|1938.2|1937.8|1938.2|1938|1935.2|1934.8|89333
1633100400000|2021-10-01 15:00:00|1938|1938|1940|1939.8|1941.6|1941.2|1938|1937.8|128136
1633100700000|2021-10-01 15:05:00|1940.4|1940|1936.2|1935.8|1940.4|1940|1936|1935.8|101963
1633101000000|2021-10-01 15:10:00|1936.4|1936|1940.4|1940|1941.8|1941.4|1932.8|1932.6|198857
1633101300000|2021-10-01 15:15:00|1940.6|1940.2|1941.6|1941.4|1941.8|1941.4|1938|1937.6|124212
1633101600000|2021-10-01 15:20:00|1941.8|1941.6|1942.4|1942|1943.6|1943.4|1940.2|1940|167490
1633101900000|2021-10-01 15:25:00|1942.2|1942.2|1937|1936.8|1942.6|1942.4|1936.6|1936|131332
1633330800000|2021-10-04 07:00:00|1945|1943.4|1943|1942.2|1949|1948|1942.8|1940.8|242884
1633331100000|2021-10-04 07:05:00|1943.2|1942.4|1943|1942|1945|1944|1936.4|1936|118013
1633331400000|2021-10-04 07:10:00|1942.8|1941.8|1949.8|1949.2|1949.8|1949.2|1941|1940.4|145121
1633331700000|2021-10-04 07:15:00|1949.4|1949.4|1952.2|1951.6|1952.4|1951.8|1947|1946.6|192129
1633332000000|2021-10-04 07:20:00|1952|1951.4|1948|1947.6|1954.8|1954.4|1948|1947.4|149174
1633332300000|2021-10-04 07:25:00|1947.8|1947.4|1947.2|1946.8|1948.6|1948.2|1944.8|1944.2|80118
1633332600000|2021-10-04 07:30:00|1947|1946.6|1942|1941.6|1947.4|1947.2|1942|1941.6|113376
1633332900000|2021-10-04 07:35:00|1941.8|1941.4|1945.4|1944.6|1946.6|1946.2|1940.8|1940.6|60601
1633333200000|2021-10-04 07:40:00|1945.2|1944.4|1945.8|1945.4|1946.6|1946.2|1944.6|1944.2|92110
1633333500000|2021-10-04 07:45:00|1945.6|1945.2|1957.8|1957.4|1958.6|1958.2|1945|1944.6|225054
1633333800000|2021-10-04 07:50:00|1957.6|1957.2|1959.2|1959|1959.2|1959|1955.6|1955|136598
1633334100000|2021-10-04 07:55:00|1959.4|1959.2|1958.6|1958.2|1960.2|1959.8|1956.6|1956.2|175870
1633334400000|2021-10-04 08:00:00|1958.8|1958.4|1958.2|1957.8|1963|1962.4|1957.8|1957.6|228216
1633334700000|2021-10-04 08:05:00|1958|1957.6|1961.6|1961.4|1961.8|1961.6|1957.4|1957.2|162954
1633335000000|2021-10-04 08:10:00|1961.8|1961.6|1963.6|1963.2|1966.4|1966|1961.8|1961.6|166763
1633335300000|2021-10-04 08:15:00|1963.4|1963|1965.2|1965|1965.8|1965.6|1962.6|1961.8|101147
1633335600000|2021-10-04 08:20:00|1965|1964.8|1964.8|1964.6|1966.6|1966.4|1962.4|1962.2|121839
1633335900000|2021-10-04 08:25:00|1964.6|1964.4|1961.6|1961.4|1965.2|1964.8|1961.4|1961|112742
1633336200000|2021-10-04 08:30:00|1961.4|1961.2|1955.8|1955.4|1961.4|1961.2|1955.4|1955.2|160876
1633336500000|2021-10-04 08:35:00|1955.4|1955.2|1951.4|1951|1955.8|1955.4|1950.8|1950.4|143806
1633336800000|2021-10-04 08:40:00|1951|1950.8|1949|1948.8|1952.2|1952|1948.8|1948.6|130079
1633337100000|2021-10-04 08:45:00|1948.8|1948.6|1948.4|1948.2|1949.8|1949.4|1947.2|1946.8|112168
1633337400000|2021-10-04 08:50:00|1948.2|1948|1948.8|1948.2|1949.6|1949.2|1946.4|1946|102119
1633337700000|2021-10-04 08:55:00|1948.6|1948|1950.8|1950.6|1951.4|1951|1947|1946.6|97473
1633338000000|2021-10-04 09:00:00|1950.6|1950.4|1945.8|1945.2|1950.6|1950.4|1945.8|1945.2|119701
1633338300000|2021-10-04 09:05:00|1946|1945.4|1945|1944.6|1947.2|1946.8|1943.2|1943|127104
1633338600000|2021-10-04 09:10:00|1944.8|1944.8|1943.8|1943.4|1947.6|1947.2|1943.8|1943.4|68165
1633338900000|2021-10-04 09:15:00|1943.6|1943.2|1943|1942.6|1944.4|1944|1942.2|1942|92379
1633339200000|2021-10-04 09:20:00|1943.2|1942.8|1945.2|1945|1946.6|1946.2|1943|1942.8|79028
1633339500000|2021-10-04 09:25:00|1945.4|1945.2|1950|1949.8|1951|1950.8|1945.2|1945|50196
1633339800000|2021-10-04 09:30:00|1949.8|1949.4|1946.6|1946.4|1950.8|1950.4|1945.6|1945|103790
1633340100000|2021-10-04 09:35:00|1946.4|1946|1947.4|1947|1948.4|1948.2|1944.2|1944|57973
1633340400000|2021-10-04 09:40:00|1947.2|1946.8|1949|1948.8|1949.6|1949.2|1945.2|1945|54577
1633340700000|2021-10-04 09:45:00|1948.8|1948.6|1950.2|1950|1950.8|1950.6|1948.2|1947.8|45692
1633341000000|2021-10-04 09:50:00|1950.4|1950.2|1948|1947.6|1952.8|1952.2|1947.2|1946.8|68303
1633341300000|2021-10-04 09:55:00|1947.8|1947.4|1947.4|1947|1949|1948.6|1945.4|1945|114879
1633341600000|2021-10-04 10:00:00|1947.6|1947.2|1949.8|1949.4|1950.4|1950.2|1947.2|1947|39748
1633341900000|2021-10-04 10:05:00|1949.6|1949.2|1951.2|1950.8|1952|1951.6|1949|1948.8|31439
1633342200000|2021-10-04 10:10:00|1951.4|1951|1951|1950.6|1953.8|1953.6|1950.2|1949.8|36580
1633342500000|2021-10-04 10:15:00|1951.2|1950.4|1951.6|1951.2|1952.6|1952.4|1950.8|1950.4|59682
1633342800000|2021-10-04 10:20:00|1951.4|1951.4|1953.2|1952.8|1953.6|1953.4|1951.2|1951|31740
1633343100000|2021-10-04 10:25:00|1953|1952.6|1954.2|1954|1954.2|1954|1952.2|1952|47505
1633343400000|2021-10-04 10:30:00|1954|1953.8|1953.4|1953.2|1955.6|1955.2|1953|1952.8|82477
1633343700000|2021-10-04 10:35:00|1953.2|1953|1952.8|1952.4|1954.2|1953.8|1951.4|1951.2|59179
1633344000000|2021-10-04 10:40:00|1953|1952.6|1952.6|1952|1954.2|1953.8|1950|1949.6|69286
1633344300000|2021-10-04 10:45:00|1952.4|1952.2|1952|1951.6|1952.8|1952.4|1951.2|1950.8|42097
1633344600000|2021-10-04 10:50:00|1951.8|1951.8|1952|1951.8|1953|1952.8|1950.8|1950.4|48326
1633344900000|2021-10-04 10:55:00|1952.2|1951.6|1951.8|1951.4|1954|1953.8|1951.6|1951.2|53627
1633345200000|2021-10-04 11:00:00|1951.6|1951.6|1949.6|1949.4|1952.8|1952.6|1949.6|1949.4|72730
1633345500000|2021-10-04 11:05:00|1949.8|1949.6|1948.4|1948|1950.2|1949.8|1947|1946.8|50034
1633345800000|2021-10-04 11:10:00|1948.6|1948.2|1945|1944.8|1948.6|1948.4|1945|1944.8|40917
1633346100000|2021-10-04 11:15:00|1944.8|1944.6|1946.2|1945.8|1946.4|1946|1944.4|1944.2|63501
1633346400000|2021-10-04 11:20:00|1946.4|1946|1946.4|1946|1946.4|1946.2|1944.2|1944|62012
1633346700000|2021-10-04 11:25:00|1946.6|1946.2|1948.8|1948.6|1949|1948.8|1945.8|1945.4|50289
1633347000000|2021-10-04 11:30:00|1948.6|1948.4|1950.6|1950.4|1950.6|1950.4|1948.4|1948.2|39046
1633347300000|2021-10-04 11:35:00|1950.4|1950.2|1953.6|1953.4|1953.8|1953.4|1950.4|1950.2|32951
1633347600000|2021-10-04 11:40:00|1953.4|1953.2|1955.4|1955|1956.8|1956.4|1953.4|1953.2|79785
1633347900000|2021-10-04 11:45:00|1955.2|1954.8|1952.4|1952|1955.6|1955.2|1952.4|1952|58105
1633348200000|2021-10-04 11:50:00|1952.2|1951.8|1952|1951.8|1952.8|1952.2|1951.4|1951.2|60437
1633348500000|2021-10-04 11:55:00|1952.2|1952|1954.4|1954.2|1955.4|1955.2|1952.2|1952|55114
1633348800000|2021-10-04 12:00:00|1954.6|1954.4|1954.4|1954.2|1955.8|1955.4|1953.6|1953.4|48763
1633349100000|2021-10-04 12:05:00|1954.2|1954|1955.8|1955.6|1956.4|1956|1953.6|1953.2|49888
1633349400000|2021-10-04 12:10:00|1956|1955.8|1956.2|1956|1957|1956.8|1955.4|1955|51155
1633349700000|2021-10-04 12:15:00|1956.4|1956.2|1954|1953.8|1957|1956.8|1953.8|1953.6|46414
1633350000000|2021-10-04 12:20:00|1953.8|1953.6|1953.2|1953|1954.2|1954|1951.8|1951.6|36129
1633350300000|2021-10-04 12:25:00|1953.4|1953.2|1955.4|1955.2|1955.8|1955.6|1953.4|1953.2|34292
1633350600000|2021-10-04 12:30:00|1955.2|1955|1954|1953.8|1955.4|1955.2|1953.6|1953.4|44482
1633350900000|2021-10-04 12:35:00|1953.8|1953.6|1955.4|1955.2|1955.6|1955.2|1953.4|1953.2|19189
1633351200000|2021-10-04 12:40:00|1955.6|1955.6|1958.4|1958.2|1958.4|1958.2|1955|1954.8|55469
1633351500000|2021-10-04 12:45:00|1958.2|1958|1959|1958.8|1959|1958.8|1957.4|1957.2|50300
1633351800000|2021-10-04 12:50:00|1959.2|1959|1967.2|1967|1968|1967.8|1959|1958.6|367560
1633352100000|2021-10-04 12:55:00|1967.4|1967.2|1966.4|1966.2|1970|1969.8|1966.4|1966|197569
1633352400000|2021-10-04 13:00:00|1966.6|1966.4|1974|1973.8|1974|1973.8|1966.6|1966.2|181649
1633352700000|2021-10-04 13:05:00|1974.2|1974|1971.4|1971.2|1974.8|1974.6|1970.4|1970|109554
1633353000000|2021-10-04 13:10:00|1971.2|1971|1972.8|1972.6|1974.2|1974|1971|1970.8|209099
1633353300000|2021-10-04 13:15:00|1973|1972.8|1974|1973.6|1974.4|1974.2|1971.8|1971.6|109049
1633353600000|2021-10-04 13:20:00|1973.8|1973.8|1973.4|1973.2|1974.6|1974.4|1973.2|1973|140091
1633353900000|2021-10-04 13:25:00|1973.2|1973|1974.2|1973.8|1976.6|1976.4|1973|1972.6|140363
1633354200000|2021-10-04 13:30:00|1974|1973.6|1977|1976.6|1981|1980.8|1972.4|1972|499992
1633354500000|2021-10-04 13:35:00|1977.2|1976.8|1981.6|1981.2|1982|1981.8|1975|1974.4|200734
1633354800000|2021-10-04 13:40:00|1981.8|1981.6|1986.6|1986.4|1986.8|1986.6|1979.2|1978.8|308239
1633355100000|2021-10-04 13:45:00|1986.4|1986.2|1989|1988.4|1990.2|1990|1986.4|1986|362307
1633355400000|2021-10-04 13:50:00|1988.8|1988.2|1989|1988.8|1990|1989.8|1984|1983.4|245334
1633355700000|2021-10-04 13:55:00|1989.2|1988.6|1989.6|1989.2|1990.4|1990|1988|1987.8|269053
1633356000000|2021-10-04 14:00:00|1989.4|1989|1991.6|1991.2|1992.2|1992|1985.2|1984.6|254247
1633356300000|2021-10-04 14:05:00|1991.4|1991|1996.2|1995.8|1996.2|1996|1991.4|1991|292170
1633356600000|2021-10-04 14:10:00|1996.4|1996|1992.8|1992.4|1997.8|1997.4|1991.8|1991.4|336022
1633356900000|2021-10-04 14:15:00|1992.6|1992.2|1977.8|1977.4|1993.2|1993|1976.8|1976.2|331512
1633357200000|2021-10-04 14:20:00|1978|1977.6|1977.2|1976.8|1981.2|1980.6|1976.8|1976.2|181434
1633357500000|2021-10-04 14:25:00|1977|1977|1977.2|1976.6|1979.2|1978.8|1974.4|1974|225331
1633357800000|2021-10-04 14:30:00|1977.4|1976.8|1979.8|1979.4|1981.8|1981.4|1976.4|1976|173726
1633358100000|2021-10-04 14:35:00|1979.6|1979.2|1970.6|1970.2|1979.8|1979.2|1967.8|1967.4|201317
1633358400000|2021-10-04 14:40:00|1970.8|1970.4|1979.8|1979.4|1980|1979.6|1970|1969.8|161165
1633358700000|2021-10-04 14:45:00|1979.6|1979.2|1982|1981.4|1983|1982.6|1979|1978.6|150155
1633359000000|2021-10-04 14:50:00|1981.8|1981|1978.6|1978.4|1981.8|1981.4|1977.8|1977.4|125479
1633359300000|2021-10-04 14:55:00|1978.8|1978.6|1983.4|1983|1984.4|1984.2|1978.4|1978|158293
1633359600000|2021-10-04 15:00:00|1983.2|1982.8|1978.4|1978.2|1983.4|1983|1977.6|1977.4|158830
1633359900000|2021-10-04 15:05:00|1978.6|1978.4|1980.2|1979.8|1982|1981.6|1977.2|1977|153573
1633360200000|2021-10-04 15:10:00|1980|1979.6|1983.4|1983.2|1984|1983.4|1979.8|1979.6|240436
1633360500000|2021-10-04 15:15:00|1983.2|1983|1981.4|1981.2|1983.4|1983|1980.8|1980.4|133249
1633360800000|2021-10-04 15:20:00|1981.6|1981|1980.4|1980.2|1984.4|1984.2|1980.2|1980|203753
1633361100000|2021-10-04 15:25:00|1980.6|1980.4|1979.6|1979|1982.6|1982.4|1977.4|1977|224021
1633417200000|2021-10-05 07:00:00|1978.8|1978.6|1985.2|1984.2|1989|1988|1974.4|1973|451237
1633417500000|2021-10-05 07:05:00|1985.6|1984.4|1981|1980.6|1992.8|1991.6|1979.8|1979|223252
1633417800000|2021-10-05 07:10:00|1981.2|1980.8|1986.8|1986.2|1987.4|1986.8|1979.2|1978.4|319920
1633418100000|2021-10-05 07:15:00|1987|1986.4|1984.2|1983.8|1991.6|1991|1983.8|1983.4|184615
1633418400000|2021-10-05 07:20:00|1984|1983.4|1988.8|1988.4|1990.8|1990.4|1983.8|1983.2|126727
1633418700000|2021-10-05 07:25:00|1989|1988.2|1992.6|1992|1992.8|1992.4|1986.6|1986.2|226024
1633419000000|2021-10-05 07:30:00|1992.4|1991.8|1989.6|1989.2|1992.6|1992.2|1985.4|1985|253025
1633419300000|2021-10-05 07:35:00|1989.4|1989|1993.6|1993|1994|1993.8|1989.4|1989|170714
1633419600000|2021-10-05 07:40:00|1993.8|1993.2|1994.4|1994|1996.8|1996.6|1992.6|1992|235149
1633419900000|2021-10-05 07:45:00|1994.6|1994.2|1995.6|1995.4|1996.6|1996.4|1993.2|1992.6|132561
1633420200000|2021-10-05 07:50:00|1995.8|1995.6|1997.4|1997|1999|1998.8|1994.8|1994.4|232948
1633420500000|2021-10-05 07:55:00|1997.2|1997.2|1995.2|1994.6|1998|1997.8|1993.8|1993.2|162924
1633420800000|2021-10-05 08:00:00|1995|1994.4|1997.4|1997.2|1997.4|1997.2|1993.2|1992.8|105817
1633421100000|2021-10-05 08:05:00|1997.6|1997.4|1994.2|1993.8|1999|1998.8|1993.8|1993.4|172363
1633421400000|2021-10-05 08:10:00|1994|1993.6|1996.6|1996.2|1996.8|1996.4|1993.4|1993.2|53375
1633421700000|2021-10-05 08:15:00|1996.4|1996|1995.6|1995.4|1997|1996.8|1994.4|1993.8|70168
1633422000000|2021-10-05 08:20:00|1995.8|1995.6|1993|1992.6|1997|1996.8|1993|1992.4|105839
1633422300000|2021-10-05 08:25:00|1992.8|1992.4|1993|1992.6|1994.6|1994|1991.8|1991.6|89211
1633422600000|2021-10-05 08:30:00|1992.8|1992.4|1993.2|1992.8|1995.2|1995|1991.8|1991.6|97950
1633422900000|2021-10-05 08:35:00|1993.4|1993|1993.8|1993.6|1994|1993.8|1992.2|1992|73025
1633423200000|2021-10-05 08:40:00|1993.6|1993.4|1992.6|1992.2|1994.2|1994|1991.4|1991.2|74984
1633423500000|2021-10-05 08:45:00|1992.4|1992.4|1984.2|1983.8|1993.2|1993|1984.2|1983.8|212431
1633423800000|2021-10-05 08:50:00|1984|1983.6|1988.2|1988|1989.8|1989.4|1982.4|1982|67650
1633424100000|2021-10-05 08:55:00|1988.4|1988.2|1987.8|1987.6|1990|1989.6|1987.4|1987.2|87318
1633424400000|2021-10-05 09:00:00|1988|1987.8|1986.2|1985.6|1989|1988.8|1983.2|1982.8|93775
1633424700000|2021-10-05 09:05:00|1986.4|1985.8|1986|1985.8|1986.4|1986.2|1984.8|1984.6|99036
1633425000000|2021-10-05 09:10:00|1985.8|1985.6|1986.2|1986|1986.8|1986.4|1984.4|1984.2|66887
1633425300000|2021-10-05 09:15:00|1986|1985.8|1984.4|1984.2|1987|1986.8|1983.2|1983|116332
1633425600000|2021-10-05 09:20:00|1984.6|1984.4|1984.4|1984|1986.2|1985.8|1982.2|1982|160090
1633425900000|2021-10-05 09:25:00|1984.2|1984.2|1983.6|1983.4|1984.4|1984.2|1981.4|1981|67907
1633426200000|2021-10-05 09:30:00|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1980.2|1979.8|261880
1633426500000|2021-10-05 09:35:00|1983.4|1983.4|1984.6|1984.4|1986|1985.6|1983|1982.8|89053
1633426800000|2021-10-05 09:40:00|1984.8|1984.6|1985.6|1985.2|1988|1987.8|1984.4|1984.2|76684
1633427100000|2021-10-05 09:45:00|1985.8|1985.4|1986.6|1986.4|1988|1987.8|1985.6|1985.2|51205
1633427400000|2021-10-05 09:50:00|1986.8|1986.6|1989.2|1989|1990.2|1990|1986.6|1986.4|156423
1633427700000|2021-10-05 09:55:00|1989|1988.8|1988.8|1988.6|1990.2|1990|1988.2|1988|62321
1633428000000|2021-10-05 10:00:00|1989|1988.8|1990.8|1990.6|1990.8|1990.6|1987.2|1987|44397
1633428300000|2021-10-05 10:05:00|1991|1990.8|1991.4|1991|1993|1992.6|1990.2|1989.8|118938
1633428600000|2021-10-05 10:10:00|1991.6|1991.2|1992|1991.8|1993.6|1993.2|1991|1990.6|68716
1633428900000|2021-10-05 10:15:00|1992.2|1992|1992.8|1992.6|1994|1993.8|1992|1991.8|46763
1633429200000|2021-10-05 10:20:00|1993|1992.8|1995|1994.6|1995|1994.8|1992.4|1992.2|150845
1633429500000|2021-10-05 10:25:00|1994.8|1994.8|1994.2|1994|1995.8|1995.6|1993|1992.6|69538
1633429800000|2021-10-05 10:30:00|1994|1993.8|1994.6|1994.2|1996.8|1996.6|1994|1993.8|148311
1633430100000|2021-10-05 10:35:00|1994.8|1994.4|1998|1997.8|1999|1998.8|1994.8|1994.4|137005
1633430400000|2021-10-05 10:40:00|1998.2|1998|1997|1996.8|1999|1998.6|1996.2|1996|44790
1633430700000|2021-10-05 10:45:00|1996.8|1996.6|1996.6|1996.4|1997|1996.8|1995.4|1995.2|45872
1633431000000|2021-10-05 10:50:00|1996.4|1996.2|1998|1997.8|1998.4|1998.2|1996.2|1996|52631
1633431300000|2021-10-05 10:55:00|1997.8|1997.6|1995.8|1995.6|1998.2|1997.8|1995.2|1995|63039
1633431600000|2021-10-05 11:00:00|1995.6|1995.4|1997.2|1997|1998.2|1998|1994.6|1994.4|91969
1633431900000|2021-10-05 11:05:00|1997.4|1997.2|2000|1999.8|2000|1999.8|1997|1996.8|221711
1633432200000|2021-10-05 11:10:00|1999.8|1999.6|1999.8|1999.6|2000|1999.8|1999.6|1999.4|172199
1633432500000|2021-10-05 11:15:00|2000|1999.8|1999|1998.8|2000|1999.8|1999|1998.8|107065
1633432800000|2021-10-05 11:20:00|1999.2|1999|1997.8|1997.6|2000|1999.8|1997.8|1997.4|83647
1633433100000|2021-10-05 11:25:00|1997.6|1997.4|1997.6|1997.4|1999.4|1999|1997.6|1997.4|49887
1633433400000|2021-10-05 11:30:00|1997.8|1997.6|1998.2|1998|1998.8|1998.6|1997.2|1997|62149
1633433700000|2021-10-05 11:35:00|1998.4|1998.2|1999.6|1999.4|2000|1999.8|1998.2|1998|99745
1633434000000|2021-10-05 11:40:00|1999.4|1999.2|1997.4|1997.2|1999.4|1999.2|1997.2|1997|93765
1633434300000|2021-10-05 11:45:00|1997.2|1997|1998.2|1998|1998.4|1998.2|1997.2|1997|60652
1633434600000|2021-10-05 11:50:00|1998|1997.8|1999.8|1999.4|2000|1999.8|1998|1997.8|210564
1633434900000|2021-10-05 11:55:00|2000|1999.6|1999.2|1999|2000|1999.8|1998|1997.8|132193
1633435200000|2021-10-05 12:00:00|1999|1998.8|1998.2|1998|1999.2|1999|1997.8|1997.6|117461
1633435500000|2021-10-05 12:05:00|1998.4|1998.2|1998.8|1998.4|1999.6|1999.4|1998.2|1998|71200
1633435800000|2021-10-05 12:10:00|1998.6|1998.6|1998.4|1998.2|2000|1999.6|1997.2|1997|84874
1633436100000|2021-10-05 12:15:00|1998.6|1998.4|1994.8|1994.6|1998.8|1998.6|1994.6|1994.2|83573
1633436400000|2021-10-05 12:20:00|1995|1994.8|1996.6|1996.2|1997.2|1996.8|1994.2|1994|64802
1633436700000|2021-10-05 12:25:00|1996.4|1996.4|1994.8|1994.6|1997|1996.8|1994.8|1994.2|95970
1633437000000|2021-10-05 12:30:00|1995|1994.8|1996|1995.8|1996.4|1996.2|1994.8|1994.6|106579
1633437300000|2021-10-05 12:35:00|1996.2|1996|1995.6|1995.2|1997|1996.8|1994.2|1994|127554
1633437600000|2021-10-05 12:40:00|1995.4|1995|1996.2|1996|1998.6|1998.2|1995|1994.8|110218
1633437900000|2021-10-05 12:45:00|1996|1995.8|1997|1996.6|1998|1997.8|1995.8|1995.4|69068
1633438200000|2021-10-05 12:50:00|1996.8|1996.4|1997.8|1997.6|1999.4|1999|1995.6|1995.4|123508
1633438500000|2021-10-05 12:55:00|1997.6|1997.4|1999.2|1999|2000|1999.8|1997.6|1997.4|89625
1633438800000|2021-10-05 13:00:00|1999|1998.8|1998.8|1998.6|1999|1998.8|1997.8|1997.4|64539
1633439100000|2021-10-05 13:05:00|1998.6|1998.4|2001|2000.5|2001.5|2000.5|1998|1997.6|664374
1633439400000|2021-10-05 13:10:00|2001.5|2001|1999.4|1999|2002|2001.5|1998.6|1998.4|142756
1633439700000|2021-10-05 13:15:00|1999.2|1998.8|1998.4|1998|1999.2|1999|1996.4|1996.2|68655
1633440000000|2021-10-05 13:20:00|1998.6|1998.2|2000|1999.6|2001|2000.5|1998|1997.6|84613
1633440300000|2021-10-05 13:25:00|2000.5|1999.8|1999.2|1999|2001|2000.5|1998.2|1998|90975
1633440600000|2021-10-05 13:30:00|1999|1998.8|1997|1996.6|1999|1998.8|1985.6|1985.2|546750
1633440900000|2021-10-05 13:35:00|1997.2|1996.8|2000.5|1999.8|2002|2001|1993|1992.4|219473
1633441200000|2021-10-05 13:40:00|2001|2000|1997.2|1997|2001|2000.5|1996.4|1996|102790
1633441500000|2021-10-05 13:45:00|1997.4|1997.2|2002|2001.5|2002|2001.5|1996.6|1996.2|179341
1633441800000|2021-10-05 13:50:00|2002.5|2002|2009|2008.5|2009.5|2009|2002.5|2002|485026
1633442100000|2021-10-05 13:55:00|2008.5|2008|2007.5|2007|2010.5|2010|2006.5|2006|145086
1633442400000|2021-10-05 14:00:00|2008|2007.5|2009|2008.5|2011.5|2010.5|2007|2006.5|124944
1633442700000|2021-10-05 14:05:00|2009.5|2009|2010.5|2010|2012|2011.5|2008.5|2008|142879
1633443000000|2021-10-05 14:10:00|2011|2010.5|2013.5|2013|2014.5|2014|2010.5|2010|160024
1633443300000|2021-10-05 14:15:00|2014|2013.5|2012|2011.5|2015.5|2015|2011|2010.5|185943
1633443600000|2021-10-05 14:20:00|2012.5|2012|2014|2013.5|2015|2014.5|2012.5|2012|120076
1633443900000|2021-10-05 14:25:00|2014.5|2014|2019|2018.5|2019.5|2019|2014.5|2014|198587
1633444200000|2021-10-05 14:30:00|2019.5|2019|2020.5|2020|2021|2020.5|2019|2018.5|148833
1633444500000|2021-10-05 14:35:00|2021|2020.5|2016.5|2016|2022|2021.5|2016.5|2016|204704
1633444800000|2021-10-05 14:40:00|2017|2016.5|2020|2019.5|2020|2019.5|2017|2016.5|113927
1633445100000|2021-10-05 14:45:00|2020.5|2020|2016|2015.5|2021|2020.5|2015|2014.5|338439
1633445400000|2021-10-05 14:50:00|2016.5|2016|2012|2011.5|2018|2017.5|2010|2009.5|217138
1633445700000|2021-10-05 14:55:00|2012.5|2012|2010|2009.5|2015|2014.5|2010|2009|162169
1633446000000|2021-10-05 15:00:00|2010.5|2010|2011|2010.5|2012.5|2012|2009.5|2009|219002
1633446300000|2021-10-05 15:05:00|2011.5|2011|2011.5|2011|2014|2013.5|2010|2009.5|163098
1633446600000|2021-10-05 15:10:00|2011|2010.5|2013.5|2013|2014|2013.5|2011|2010.5|250263
1633446900000|2021-10-05 15:15:00|2014|2013.5|2014|2013.5|2016|2015.5|2013|2012.5|162013
1633447200000|2021-10-05 15:20:00|2014.5|2014|2015|2014.5|2017.5|2016.5|2013.5|2012.5|253530
1633447500000|2021-10-05 15:25:00|2015.5|2015|2016|2015.5|2017.5|2016.5|2014.5|2014|376833
1633503600000|2021-10-06 07:00:00|2014.5|2012.5|2001|1999.6|2015|2013.5|1999.4|1998.4|769908
1633503900000|2021-10-06 07:05:00|2000.5|1999.4|1998|1997.4|2003.5|2002.5|1996.2|1995|208421
1633504200000|2021-10-06 07:10:00|1998.8|1997.6|2002.5|2001.5|2006.5|2006|1996.4|1995.2|163668
1633504500000|2021-10-06 07:15:00|2002|2001|2005.5|2005|2007|2006.5|1999.2|1998.4|145458
1633504800000|2021-10-06 07:20:00|2005|2004.5|1997.4|1997|2005.5|2005|1996.2|1996|205148
1633505100000|2021-10-06 07:25:00|1997.2|1996.8|1994.6|1994.4|1997.2|1996.8|1992|1991.6|299191
1633505400000|2021-10-06 07:30:00|1994.8|1994.2|1986.6|1986.2|1995.2|1994.8|1986|1985.6|496594
1633505700000|2021-10-06 07:35:00|1986.8|1986.4|1988.8|1988.6|1990|1989.6|1981.4|1981|398236
1633506000000|2021-10-06 07:40:00|1988.6|1988.4|1990.4|1990|1992.8|1992.4|1987|1986.8|271433
1633506300000|2021-10-06 07:45:00|1990.2|1989.8|1988.4|1988.2|1990.2|1989.8|1986|1985.6|388227
1633506600000|2021-10-06 07:50:00|1988.2|1988|1987.4|1987.2|1988.6|1988.4|1985.8|1985.2|189559
1633506900000|2021-10-06 07:55:00|1987.6|1987.4|1987|1986.8|1992.6|1992.2|1987|1986.8|213331
1633507200000|2021-10-06 08:00:00|1986.8|1986.6|1978.4|1978|1986.8|1986.6|1978|1977.4|294227
1633507500000|2021-10-06 08:05:00|1978.2|1978.2|1971|1970.6|1978.4|1978.2|1970.8|1970.2|253738
1633507800000|2021-10-06 08:10:00|1970.8|1970.4|1971|1970.8|1973.6|1973|1969.4|1969|180153
1633508100000|2021-10-06 08:15:00|1970.8|1970.6|1973.2|1972.6|1974|1973.6|1967.4|1967.2|142673
1633508400000|2021-10-06 08:20:00|1973.4|1972.8|1978.4|1978.2|1979|1978.8|1971.8|1971.6|153557
1633508700000|2021-10-06 08:25:00|1978.2|1978|1985.4|1985.2|1985.8|1985.4|1976.8|1976.6|123082
1633509000000|2021-10-06 08:30:00|1985.8|1985.4|1988.2|1987.6|1989.4|1989|1985.4|1985|163829
1633509300000|2021-10-06 08:35:00|1988.4|1987.8|1989|1988.6|1994.6|1994.4|1988|1987.8|296166
1633509600000|2021-10-06 08:40:00|1988.8|1988.4|1989.8|1989.6|1990|1989.8|1984.6|1984.2|95119
1633509900000|2021-10-06 08:45:00|1990|1989.4|1982|1981.8|1990|1989.4|1981|1980.8|137154
1633510200000|2021-10-06 08:50:00|1982.4|1981.6|1976|1975.4|1983.4|1983.2|1976|1975.4|149641
1633510500000|2021-10-06 08:55:00|1975.8|1975.6|1976.8|1976.6|1979.4|1979|1974.8|1974.4|88814
1633510800000|2021-10-06 09:00:00|1976.6|1976.4|1972.4|1972|1976.6|1976.4|1971.4|1971|176841
1633511100000|2021-10-06 09:05:00|1972.6|1972.2|1971|1970.6|1973|1972.6|1968.6|1968.2|163203
1633511400000|2021-10-06 09:10:00|1970.8|1970.4|1972.2|1971.8|1972.8|1972.4|1968.2|1968|136720
1633511700000|2021-10-06 09:15:00|1972.4|1972|1969.6|1969.2|1972.8|1972.4|1967|1966.6|174961
1633512000000|2021-10-06 09:20:00|1969.4|1969|1969|1968.6|1969.6|1969.2|1965.8|1965.4|91069
1633512300000|2021-10-06 09:25:00|1968.8|1968.4|1965.2|1964.8|1970|1969.8|1965|1964.6|83865
1633512600000|2021-10-06 09:30:00|1965|1964.6|1968.8|1968.6|1969|1968.6|1964.6|1964.4|107743
1633512900000|2021-10-06 09:35:00|1968.6|1968.4|1967|1966.6|1969|1968.8|1964.8|1964.2|132995
1633513200000|2021-10-06 09:40:00|1967.2|1967|1967.8|1967.4|1969.4|1969|1964.6|1964.2|81156
1633513500000|2021-10-06 09:45:00|1968|1967.2|1969.2|1968.8|1969.2|1968.8|1965|1964.6|75767
1633513800000|2021-10-06 09:50:00|1969.4|1969|1960.6|1960|1969.4|1969.2|1958.8|1958.4|235861
1633514100000|2021-10-06 09:55:00|1960.4|1960.2|1962|1961.6|1962.4|1962.2|1957.6|1957.2|213104
1633514400000|2021-10-06 10:00:00|1962.2|1961.8|1963.4|1963|1965.4|1965|1960.8|1960.4|87598
1633514700000|2021-10-06 10:05:00|1963.6|1963.2|1963.4|1963|1964.6|1964.2|1961.6|1961.2|60121
1633515000000|2021-10-06 10:10:00|1963.2|1962.8|1965.2|1964.8|1967|1966.4|1962.6|1962.2|103435
1633515300000|2021-10-06 10:15:00|1965|1964.6|1971.6|1971.2|1971.8|1971.2|1964|1963.8|92135
1633515600000|2021-10-06 10:20:00|1971.4|1971|1969.2|1968.8|1971.4|1971|1966.4|1966.2|97288
1633515900000|2021-10-06 10:25:00|1969.4|1969|1970.4|1969.8|1971.4|1971.2|1968.4|1968.2|115306
1633516200000|2021-10-06 10:30:00|1970.2|1970|1969.6|1969.2|1972.6|1972|1968.4|1968.2|116645
1633516500000|2021-10-06 10:35:00|1969.4|1969|1965.6|1965.4|1969.4|1969|1964.6|1964.4|83125
1633516800000|2021-10-06 10:40:00|1965.8|1965.6|1964.6|1964.2|1967.4|1967|1963.6|1963.2|70246
1633517100000|2021-10-06 10:45:00|1964.4|1964|1970.2|1969.6|1970.4|1970|1964.2|1963.8|78792
1633517400000|2021-10-06 10:50:00|1970|1970|1972|1971.6|1972.4|1972|1968.2|1968|44023
1633517700000|2021-10-06 10:55:00|1971.8|1971.4|1970.8|1970.4|1971.8|1971.4|1967.2|1966.8|79167
1633518000000|2021-10-06 11:00:00|1971|1970.6|1970.8|1970.4|1973.8|1973.6|1970|1969.8|84566
1633518300000|2021-10-06 11:05:00|1971|1970.6|1971.2|1971|1972.4|1972|1970.4|1970|48751
1633518600000|2021-10-06 11:10:00|1971.4|1971.2|1974.8|1974.6|1975|1974.8|1970.4|1970.2|47378
1633518900000|2021-10-06 11:15:00|1974.6|1974.4|1977.2|1976.6|1978|1977.8|1974|1973.6|66057
1633519200000|2021-10-06 11:20:00|1977|1976.4|1974.8|1974.6|1978|1977.6|1973.8|1973.4|79403
1633519500000|2021-10-06 11:25:00|1974.6|1974.4|1978.6|1978|1978.6|1978.2|1973.6|1973.2|82403
1633519800000|2021-10-06 11:30:00|1978.8|1978.2|1980.4|1980|1982|1981.8|1978.6|1978.2|85678
1633520100000|2021-10-06 11:35:00|1980.6|1980.2|1981.4|1981|1984|1983.6|1979.8|1979.6|81492
1633520400000|2021-10-06 11:40:00|1981.2|1980.8|1978.6|1978.2|1981.8|1981.6|1978.4|1978.2|57969
1633520700000|2021-10-06 11:45:00|1978.4|1978|1978.8|1978.4|1980|1979.8|1976|1975.6|49460
1633521000000|2021-10-06 11:50:00|1979|1978.6|1980.2|1979.8|1981|1980.6|1978.2|1978|57305
1633521300000|2021-10-06 11:55:00|1980.4|1980|1975.4|1975|1981|1980.8|1974|1973.6|177971
1633521600000|2021-10-06 12:00:00|1975.6|1974.6|1979|1978.6|1979.2|1978.8|1974.8|1974.6|60645
1633521900000|2021-10-06 12:05:00|1978.8|1978.2|1983.2|1982.8|1983.2|1983|1977.8|1977.6|69617
1633522200000|2021-10-06 12:10:00|1983.4|1983|1983.6|1983.2|1985.8|1985.6|1982.6|1982.4|120535
1633522500000|2021-10-06 12:15:00|1983.4|1983|1979.8|1979.4|1983.4|1983|1977.8|1977.4|94092
1633522800000|2021-10-06 12:20:00|1980|1979.6|1982.6|1982.4|1983.4|1982.8|1979|1978.4|30243
1633523100000|2021-10-06 12:25:00|1982.4|1982.2|1988|1987.6|1989.4|1989.2|1982.4|1982.2|100806
1633523400000|2021-10-06 12:30:00|1988.2|1987.8|1988.6|1988|1989|1988.6|1987|1986.6|45707
1633523700000|2021-10-06 12:35:00|1988.4|1988.2|1989.4|1989|1990.8|1990.6|1988|1987.8|122341
1633524000000|2021-10-06 12:40:00|1989.6|1989.2|1985.6|1985.4|1989.8|1989.6|1984|1983.6|103698
1633524300000|2021-10-06 12:45:00|1985.4|1985.2|1982.6|1982.2|1985.4|1985.2|1981.8|1981.6|65890
1633524600000|2021-10-06 12:50:00|1982.8|1982.4|1978.8|1978.4|1983.2|1983|1977.8|1977.4|66144
1633524900000|2021-10-06 12:55:00|1978.6|1978.2|1977|1976.6|1979.8|1979.4|1976|1975.6|62776
1633525200000|2021-10-06 13:00:00|1977.4|1976.8|1977.8|1977.6|1980.2|1980|1976.2|1975.8|102424
1633525500000|2021-10-06 13:05:00|1977.6|1977.4|1976.8|1976.4|1979.4|1979|1975.2|1975|101882
1633525800000|2021-10-06 13:10:00|1977|1976.6|1976.2|1975.8|1979.6|1979.2|1975.4|1975.2|45591
1633526100000|2021-10-06 13:15:00|1976|1975.6|1974.8|1974.4|1976.4|1976|1972.6|1972.2|49569
1633526400000|2021-10-06 13:20:00|1975|1974.6|1976|1975.4|1976.4|1976.2|1970.8|1970.4|114933
1633526700000|2021-10-06 13:25:00|1975.8|1975.2|1973.8|1973.4|1977.2|1977|1971.6|1971.4|84777
1633527000000|2021-10-06 13:30:00|1973.6|1973.2|1984.4|1984|1984.6|1984|1969|1968.8|409027
1633527300000|2021-10-06 13:35:00|1984.6|1984.2|1973|1972.6|1985.6|1985.4|1969|1968.4|270150
1633527600000|2021-10-06 13:40:00|1973.2|1972.4|1969|1968.4|1975.8|1974.8|1964.8|1964.4|279918
1633527900000|2021-10-06 13:45:00|1968.8|1968.2|1966|1965.6|1973.6|1973|1964.2|1963.8|124937
1633528200000|2021-10-06 13:50:00|1966.2|1965.4|1964.2|1963.8|1966.2|1965.6|1960.8|1960.2|306933
1633528500000|2021-10-06 13:55:00|1964.4|1964|1963.6|1963.2|1968.4|1967.8|1960.4|1960|291853
1633528800000|2021-10-06 14:00:00|1963.8|1963|1964.6|1964.2|1965|1964.4|1957.8|1957.2|272701
1633529100000|2021-10-06 14:05:00|1964.4|1964|1959.2|1958.6|1964.6|1964|1954.8|1954.4|344099
1633529400000|2021-10-06 14:10:00|1959|1958.8|1964.6|1964.4|1965|1964.6|1956.6|1956|176424
1633529700000|2021-10-06 14:15:00|1964.4|1964.2|1959.6|1959.4|1964.4|1964.2|1959|1958.6|142913
1633530000000|2021-10-06 14:20:00|1959.4|1959.2|1968|1967.6|1968.4|1967.8|1959|1958.6|179038
1633530300000|2021-10-06 14:25:00|1968.2|1967.8|1966|1965.6|1969.6|1969.2|1965.2|1964.6|107891
1633530600000|2021-10-06 14:30:00|1965.8|1965.4|1965.6|1965.2|1970.8|1970.4|1963.8|1963.2|151101
1633530900000|2021-10-06 14:35:00|1966|1965|1962.2|1961.8|1966.2|1966|1957.6|1957.2|159972
1633531200000|2021-10-06 14:40:00|1962.4|1962|1960.6|1960.2|1965|1964.6|1959.4|1959.2|113748
1633531500000|2021-10-06 14:45:00|1960.4|1960|1959.8|1959.4|1961|1960.6|1958|1957.6|138937
1633531800000|2021-10-06 14:50:00|1959.6|1959.2|1963.2|1962.8|1964.2|1964|1957.8|1957.4|104590
1633532100000|2021-10-06 14:55:00|1963|1962.6|1964|1963.8|1965.4|1965|1963|1962.6|187572
1633532400000|2021-10-06 15:00:00|1964.2|1963.6|1966.4|1966.2|1968.6|1968.2|1963.8|1963.6|300827
1633532700000|2021-10-06 15:05:00|1966.2|1966|1966.8|1966.6|1967|1966.8|1964|1963.6|316053
1633533000000|2021-10-06 15:10:00|1967.4|1966.8|1962.8|1962.4|1967.4|1966.8|1962.8|1962.4|24476
1633533300000|2021-10-06 15:15:00|1963.2|1962.6|1963.4|1963|1965.4|1964.8|1962.4|1962|14677
1633533600000|2021-10-06 15:20:00|1963|1962.6|1959.4|1959|1963|1962.6|1957.6|1957|18266
1633533900000|2021-10-06 15:25:00|1959.2|1958.8|1959.2|1958.4|1962|1961.6|1958|1957.6|18820
1633590000000|2021-10-07 07:00:00|1973|1972|1981.8|1980.6|1982|1981.4|1967|1966.2|509947
1633590300000|2021-10-07 07:05:00|1982|1980.8|1973.4|1972.4|1987|1986.4|1972.4|1971.2|223023
1633590600000|2021-10-07 07:10:00|1973.6|1972.6|1963.4|1962.6|1978.4|1977.4|1960.6|1960|187960
1633590900000|2021-10-07 07:15:00|1963.2|1962.8|1967.6|1966.8|1970.6|1969.6|1961.8|1961|270660
1633591200000|2021-10-07 07:20:00|1967.8|1967|1969|1968.4|1971.4|1971|1966.2|1966|111370
1633591500000|2021-10-07 07:25:00|1968.8|1968.6|1961|1960.4|1970|1969.8|1959|1958.6|189290
1633591800000|2021-10-07 07:30:00|1960.8|1960.6|1963|1962.6|1963|1962.8|1959|1958.4|146595
1633592100000|2021-10-07 07:35:00|1962.8|1962.4|1966.6|1966.4|1969.2|1969|1962.6|1962.4|136390
1633592400000|2021-10-07 07:40:00|1966.4|1966.2|1968|1967.6|1972.2|1971.6|1963.2|1962.8|198747
1633592700000|2021-10-07 07:45:00|1967.8|1967.4|1962.8|1962.4|1970|1969.8|1962|1961.6|173896
1633593000000|2021-10-07 07:50:00|1962.6|1962.2|1954.8|1954.6|1963.6|1963.2|1952.6|1952|235555
1633593300000|2021-10-07 07:55:00|1955|1954.4|1954|1953.6|1957.2|1956.6|1952.6|1952.2|124452
1633593600000|2021-10-07 08:00:00|1953.8|1953.4|1952.8|1952.4|1956.8|1956.4|1952.6|1952.2|109638
1633593900000|2021-10-07 08:05:00|1953|1952.8|1945.6|1945.2|1953|1952.8|1945.4|1945|294677
1633594200000|2021-10-07 08:10:00|1945.4|1945|1937.4|1937|1945.6|1945.2|1937.4|1937|249188
1633594500000|2021-10-07 08:15:00|1937.2|1936.8|1934.2|1933.6|1938|1937.6|1931.8|1931.2|226351
1633594800000|2021-10-07 08:20:00|1934|1933.4|1936.2|1935.8|1940.4|1940|1932.8|1932.4|188119
1633595100000|2021-10-07 08:25:00|1936|1936|1934.4|1934|1936.6|1936.2|1930.6|1930.2|120775
1633595400000|2021-10-07 08:30:00|1934.6|1934.4|1932.8|1932.6|1934.6|1934.4|1927|1926.6|271046
1633595700000|2021-10-07 08:35:00|1933|1932.4|1935.6|1935.2|1938.8|1938.4|1933|1932.4|122754
1633596000000|2021-10-07 08:40:00|1935.8|1935.4|1943.2|1942.8|1943.8|1943.2|1935.8|1935.4|104845
1633596300000|2021-10-07 08:45:00|1943|1942.6|1942|1941.6|1944.8|1944.4|1941.6|1941.2|77516
1633596600000|2021-10-07 08:50:00|1941.8|1941.8|1945.8|1945.6|1948.6|1948.2|1941.8|1941.6|119005
1633596900000|2021-10-07 08:55:00|1946|1945.4|1943.2|1943|1946.4|1946.2|1943.2|1943|70960
1633597200000|2021-10-07 09:00:00|1943.4|1943.2|1945.8|1945.6|1945.8|1945.6|1943|1942.6|78515
1633597500000|2021-10-07 09:05:00|1946|1945.8|1945.4|1945.2|1946.2|1946|1943.2|1943|107468
1633597800000|2021-10-07 09:10:00|1945.2|1945|1945|1944.8|1946.2|1946|1943.8|1943.6|65177
1633598100000|2021-10-07 09:15:00|1945.2|1945|1947.2|1946.6|1949.4|1949|1945|1944.8|63751
1633598400000|2021-10-07 09:20:00|1947|1946.4|1950.6|1950.2|1950.8|1950.4|1944.8|1944.6|109099
1633598700000|2021-10-07 09:25:00|1950.4|1950.4|1951|1950.8|1952.4|1952.2|1950.2|1950|95245
1633599000000|2021-10-07 09:30:00|1951.2|1951|1951.4|1951|1951.6|1951.2|1947.4|1947.2|76292
1633599300000|2021-10-07 09:35:00|1951.6|1951.2|1957.2|1957|1957.4|1957|1951.4|1951.2|71649
1633599600000|2021-10-07 09:40:00|1957.4|1956.8|1958.4|1958|1958.6|1958.4|1955.2|1955|125755
1633599900000|2021-10-07 09:45:00|1958.6|1958.2|1963.8|1963.4|1964.4|1964|1958.4|1958.2|125563
1633600200000|2021-10-07 09:50:00|1963.6|1963.6|1971|1970.6|1971|1970.6|1963.2|1963|168797
1633600500000|2021-10-07 09:55:00|1970.8|1970.8|1967.6|1967.4|1971.6|1971.2|1966.2|1965.8|86849
1633600800000|2021-10-07 10:00:00|1968|1967.6|1969|1968.8|1969.4|1969|1966.2|1966|86082
1633601100000|2021-10-07 10:05:00|1969.2|1969|1972|1971.6|1972.8|1972.6|1968.4|1968.2|78087
1633601400000|2021-10-07 10:10:00|1971.8|1971.4|1972.6|1972.2|1973|1972.8|1970.2|1970|64082
1633601700000|2021-10-07 10:15:00|1972.8|1972.4|1974.8|1974.4|1974.8|1974.6|1971.2|1971|145955
1633602000000|2021-10-07 10:20:00|1974.6|1974.6|1980.4|1980.2|1981.2|1981|1974.6|1974.6|167211
1633602300000|2021-10-07 10:25:00|1980.2|1980|1973.6|1973.2|1980.4|1980.2|1973.6|1973.2|102060
1633602600000|2021-10-07 10:30:00|1973.8|1973.4|1974.4|1974|1975|1974.8|1972.6|1972.2|67923
1633602900000|2021-10-07 10:35:00|1974.2|1973.6|1975|1974.6|1976|1975.6|1971.4|1971.2|82843
1633603200000|2021-10-07 10:40:00|1975.2|1974.8|1975.2|1975|1977|1976.6|1974.8|1974.4|50798
1633603500000|2021-10-07 10:45:00|1975|1974.8|1974.4|1974.2|1976.6|1976.2|1974|1973.8|59303
1633603800000|2021-10-07 10:50:00|1974.6|1974.4|1978.4|1978|1978.8|1978.6|1974.2|1974|29016
1633604100000|2021-10-07 10:55:00|1978.2|1977.8|1979.8|1979.4|1980|1979.4|1977.8|1977.4|74817
1633604400000|2021-10-07 11:00:00|1980|1979.6|1979.2|1979|1980|1979.8|1976.8|1976.6|62461
1633604700000|2021-10-07 11:05:00|1979|1978.8|1978.4|1978|1981.8|1981.6|1977.8|1977.4|122794
1633605000000|2021-10-07 11:10:00|1978.6|1978.2|1978.4|1978|1979.8|1979.4|1976.8|1976.2|42476
1633605300000|2021-10-07 11:15:00|1978.6|1977.8|1982.6|1982.2|1983|1982.8|1978.2|1977.8|101760
1633605600000|2021-10-07 11:20:00|1982.8|1982.4|1983.8|1983.6|1985.6|1985.4|1982.6|1982.4|96911
1633605900000|2021-10-07 11:25:00|1984|1983.8|1979.8|1979.4|1985.6|1985.2|1979.4|1979.2|78312
1633606200000|2021-10-07 11:30:00|1980|1979.6|1975|1974.6|1981|1980.8|1974.8|1974.6|83698
1633606500000|2021-10-07 11:35:00|1975.2|1974.8|1977.2|1976.8|1979.2|1978.8|1975|1974.6|72573
1633606800000|2021-10-07 11:40:00|1977|1977|1980.4|1980|1982.8|1982.2|1976|1975.6|40881
1633607100000|2021-10-07 11:45:00|1980.2|1980.2|1978.8|1978.6|1982|1981.8|1978.6|1978.2|70809
1633607400000|2021-10-07 11:50:00|1979|1978.8|1974.6|1974.2|1980.4|1980|1974.4|1974.2|81765
1633607700000|2021-10-07 11:55:00|1974.4|1974|1971.2|1971|1974.8|1974.6|1969.2|1969|126940
1633608000000|2021-10-07 12:00:00|1971.4|1971.2|1974.4|1973.8|1974.6|1974.2|1967.2|1966.8|52818
1633608300000|2021-10-07 12:05:00|1974.6|1974|1974.6|1974|1975.2|1975|1973|1972.6|28971
1633608600000|2021-10-07 12:10:00|1974.4|1974.2|1974.6|1974.2|1975.2|1974.8|1971.8|1971.6|56071
1633608900000|2021-10-07 12:15:00|1974.4|1974|1977.6|1977.2|1977.6|1977.2|1973.6|1973.2|33929
1633609200000|2021-10-07 12:20:00|1977.4|1977.4|1982|1981.6|1982|1981.8|1977.4|1977.4|97761
1633609500000|2021-10-07 12:25:00|1981.8|1981.4|1980.6|1980.2|1985.6|1985.2|1979.8|1979.6|90370
1633609800000|2021-10-07 12:30:00|1980.4|1979.8|1982|1981.8|1984|1983.4|1980.4|1979.8|54851
1633610100000|2021-10-07 12:35:00|1982.2|1982|1983.6|1983.2|1985|1984.8|1981.4|1981.2|112314
1633610400000|2021-10-07 12:40:00|1983.4|1983.4|1981.8|1981.4|1985.2|1985|1981.2|1981|80243
1633610700000|2021-10-07 12:45:00|1981.6|1981.2|1981.8|1981.4|1985.4|1985|1981|1980.4|68223
1633611000000|2021-10-07 12:50:00|1982|1981.6|1976|1975.6|1983|1982.6|1975.6|1975.2|127731
1633611300000|2021-10-07 12:55:00|1975.8|1975.4|1976.2|1975.6|1977.8|1977.4|1973.6|1973.2|254122
1633611600000|2021-10-07 13:00:00|1976|1975.8|1974.6|1974.2|1978.8|1978.6|1974.2|1973.8|128135
1633611900000|2021-10-07 13:05:00|1974.8|1974.4|1975|1974.6|1978.6|1978.2|1974.4|1974.2|115058
1633612200000|2021-10-07 13:10:00|1975.2|1974.8|1974|1973.6|1976.2|1976|1972.6|1972.4|126890
1633612500000|2021-10-07 13:15:00|1974.2|1973.8|1976.2|1975.6|1976.2|1976|1971.2|1970.8|61642
1633612800000|2021-10-07 13:20:00|1976.4|1975.8|1975.2|1975|1977.8|1977.4|1975|1974.6|82323
1633613100000|2021-10-07 13:25:00|1975.4|1975.2|1967|1966.6|1977.6|1977.4|1966.8|1966.4|154642
1633613400000|2021-10-07 13:30:00|1966.8|1966.4|1962.2|1961.6|1973.2|1972.6|1961|1960.6|324600
1633613700000|2021-10-07 13:35:00|1962|1961.8|1974.2|1973.8|1974.4|1974|1960.6|1960.2|233305
1633614000000|2021-10-07 13:40:00|1974.4|1973.6|1971.2|1970.8|1977|1976.6|1970.8|1970.2|248327
1633614300000|2021-10-07 13:45:00|1971|1970.6|1974.6|1974.2|1974.8|1974.4|1967.8|1967.4|222265
1633614600000|2021-10-07 13:50:00|1974.8|1974.4|1973.6|1973|1981.4|1981|1973|1972.4|235155
1633614900000|2021-10-07 13:55:00|1973.8|1973.2|1970.6|1970|1974.4|1974|1968.4|1968|147218
1633615200000|2021-10-07 14:00:00|1970.4|1969.8|1970.6|1970.2|1973.4|1973.2|1969.4|1969|187051
1633615500000|2021-10-07 14:05:00|1970.4|1970.4|1964.4|1964|1971.6|1971.4|1963|1962.4|233913
1633615800000|2021-10-07 14:10:00|1964.6|1964.2|1967.2|1966.8|1970.4|1970|1964.6|1964.2|135553
1633616100000|2021-10-07 14:15:00|1967|1967|1972.8|1972.4|1974|1973.6|1966.6|1966.2|129008
1633616400000|2021-10-07 14:20:00|1973|1972.6|1977.2|1976.8|1977.4|1977|1972.4|1972.2|119580
1633616700000|2021-10-07 14:25:00|1977|1977|1982.4|1982|1983.2|1982.8|1976.8|1976.6|152298
1633617000000|2021-10-07 14:30:00|1982.2|1981.8|1977.8|1977.6|1983|1982.6|1976.4|1976|128983
1633617300000|2021-10-07 14:35:00|1978|1977.4|1977.4|1977|1980.2|1979.8|1976.4|1976.2|102710
1633617600000|2021-10-07 14:40:00|1977.2|1976.8|1980.8|1980.2|1981.8|1981.4|1976.4|1976.2|119663
1633617900000|2021-10-07 14:45:00|1980.6|1980|1985.4|1985|1985.8|1985.6|1980.2|1980|177141
1633618200000|2021-10-07 14:50:00|1985.6|1985.2|1986.4|1986.2|1987|1986.8|1985.4|1985.2|112339
1633618500000|2021-10-07 14:55:00|1986.6|1986.4|1987.8|1987.4|1988|1987.8|1984.6|1984.2|182089
1633618800000|2021-10-07 15:00:00|1988|1987.6|1987|1986.8|1988|1987.8|1985.8|1985.6|106883
1633619100000|2021-10-07 15:05:00|1987.2|1986.6|1989.8|1989.4|1990.4|1990.2|1986.8|1986.6|203560
1633619400000|2021-10-07 15:10:00|1990|1989.6|1985|1984.8|1990|1989.8|1985|1984.6|216536
1633619700000|2021-10-07 15:15:00|1985.2|1985|1982.4|1982.2|1985.2|1985|1981.2|1981|170669
1633620000000|2021-10-07 15:20:00|1982.6|1982|1985.2|1985|1985.4|1985.2|1982.6|1982|139139
1633620300000|2021-10-07 15:25:00|1985|1984.8|1985.6|1985.2|1985.8|1985.6|1983.6|1983.2|143973
1633676400000|2021-10-08 07:00:00|2000|1999|2011.5|2011|2015|2014.5|1999.8|1999|689582
1633676700000|2021-10-08 07:05:00|2012|2011.5|2015.5|2014|2021|2020.5|2011.5|2011|426344
1633677000000|2021-10-08 07:10:00|2015|2013.5|2018|2017.5|2018.5|2018|2008.5|2007.5|298746
1633677300000|2021-10-08 07:15:00|2018.5|2017|2019.5|2019|2021|2020.5|2014|2013.5|241619
1633677600000|2021-10-08 07:20:00|2019|2018.5|2019|2018.5|2020|2019.5|2016|2015|243567
1633677900000|2021-10-08 07:25:00|2018.5|2018|2015|2014|2022|2021.5|2013|2012|154050
1633678200000|2021-10-08 07:30:00|2014.5|2013.5|2020.5|2019|2022|2021|2014|2013|103664
1633678500000|2021-10-08 07:35:00|2020|2019.5|2020|2019|2021.5|2020.5|2017|2016.5|87581
1633678800000|2021-10-08 07:40:00|2020.5|2019.5|2020.5|2020|2021.5|2021|2020|2019|82162
1633679100000|2021-10-08 07:45:00|2020|2019.5|2015|2014.5|2020.5|2020|2015|2014|146672
1633679400000|2021-10-08 07:50:00|2014.5|2014|2009.5|2009|2015|2014.5|2009.5|2009|85253
1633679700000|2021-10-08 07:55:00|2010|2009.5|2010|2009.5|2014|2013.5|2009.5|2009|65509
1633680000000|2021-10-08 08:00:00|2009.5|2009|2008|2007.5|2011.5|2011|2007|2006.5|75085
1633680300000|2021-10-08 08:05:00|2008.5|2008|2008|2007|2011|2010.5|2007.5|2007|31790
1633680600000|2021-10-08 08:10:00|2007.5|2007.5|2004.5|2004|2009.5|2009|2004.5|2003.5|85734
1633680900000|2021-10-08 08:15:00|2004|2003.5|2007.5|2007|2008.5|2008|2004|2003.5|221683
1633681200000|2021-10-08 08:20:00|2007|2006.5|2007.5|2006.5|2010.5|2010|2007|2006.5|64721
1633681500000|2021-10-08 08:25:00|2007|2006|2008.5|2008|2008.5|2008|2004|2003.5|70988
1633681800000|2021-10-08 08:30:00|2008|2007.5|2007.5|2007|2010|2009.5|2006.5|2006|35871
1633682100000|2021-10-08 08:35:00|2007|2006.5|2006|2005|2007.5|2007|2004.5|2004|49318
1633682400000|2021-10-08 08:40:00|2006.5|2005.5|2005.5|2005|2007.5|2007|2005.5|2005|37223
1633682700000|2021-10-08 08:45:00|2007|2005.5|2008|2007.5|2009|2008.5|2006|2005.5|126445
1633683000000|2021-10-08 08:50:00|2007.5|2007|2006|2005.5|2008|2007.5|2004|2003.5|49467
1633683300000|2021-10-08 08:55:00|2006.5|2006|2008.5|2008|2009|2008.5|2006|2005.5|48318
1633683600000|2021-10-08 09:00:00|2009|2008.5|2012.5|2012|2013|2012.5|2007|2006.5|60832
1633683900000|2021-10-08 09:05:00|2013|2012.5|2011|2010.5|2014.5|2014|2010.5|2010|51538
1633684200000|2021-10-08 09:10:00|2010.5|2010|2008.5|2007.5|2011|2010.5|2008.5|2007.5|43157
1633684500000|2021-10-08 09:15:00|2008|2008|2011|2010.5|2011|2010.5|2007.5|2007|44153
1633684800000|2021-10-08 09:20:00|2010.5|2010|2012|2011.5|2013|2012.5|2010|2009.5|44977
1633685100000|2021-10-08 09:25:00|2012.5|2012|2010|2009.5|2013.5|2013|2009|2008.5|44579
1633685400000|2021-10-08 09:30:00|2010.5|2010|2010|2009|2011.5|2010.5|2009|2008|35759
1633685700000|2021-10-08 09:35:00|2009.5|2009.5|2007.5|2007|2009.5|2009.5|2007|2006.5|32939
1633686000000|2021-10-08 09:40:00|2008|2007.5|2008|2007.5|2010|2009.5|2007.5|2007|23736
1633686300000|2021-10-08 09:45:00|2007.5|2007|2007|2006|2008.5|2008|2006.5|2005.5|43483
1633686600000|2021-10-08 09:50:00|2006.5|2006.5|2008.5|2008|2009|2008.5|2006|2005.5|38872
1633686900000|2021-10-08 09:55:00|2009|2008.5|2007.5|2007|2009.5|2008.5|2006|2005.5|69784
1633687200000|2021-10-08 10:00:00|2007|2006.5|2009.5|2009|2009.5|2009|2006|2005.5|48012
1633687500000|2021-10-08 10:05:00|2009|2008.5|2008.5|2008|2010|2009.5|2008|2007.5|23531
1633687800000|2021-10-08 10:10:00|2009|2008.5|2009.5|2009|2011|2010.5|2008.5|2008|42725
1633688100000|2021-10-08 10:15:00|2009|2008.5|2011.5|2010.5|2011.5|2011|2008|2007.5|41174
1633688400000|2021-10-08 10:20:00|2011|2010|2008.5|2008|2011|2010.5|2008|2007.5|31143
1633688700000|2021-10-08 10:25:00|2008|2007.5|2009.5|2009|2010|2009|2008|2007.5|19105
1633689000000|2021-10-08 10:30:00|2010|2009.5|2007|2006.5|2010|2009.5|2007|2006.5|50281
1633689300000|2021-10-08 10:35:00|2006.5|2006|2001.5|2001|2007|2006.5|2001|2000|114505
1633689600000|2021-10-08 10:40:00|2001|2000.5|1998.2|1998|2003|2002.5|1998.2|1998|160865
1633689900000|2021-10-08 10:45:00|1998.4|1998.2|1997.6|1997.2|1999.8|1999.4|1996.8|1996.4|50057
1633690200000|2021-10-08 10:50:00|1997.4|1997|1995.8|1995.4|1997.4|1997|1995.2|1995|45444
1633690500000|2021-10-08 10:55:00|1995.6|1995.2|1993.2|1993|1995.6|1995.2|1992.8|1992.4|73323
1633690800000|2021-10-08 11:00:00|1993.6|1993.2|1996.6|1996.2|1997.2|1996.8|1993.6|1993.2|46138
1633691100000|2021-10-08 11:05:00|1996.8|1996.4|1997.8|1997.4|1998|1997.6|1995.6|1995.2|50927
1633691400000|2021-10-08 11:10:00|1998|1997.6|1998|1997.8|1998.2|1998|1996|1995.8|27766
1633691700000|2021-10-08 11:15:00|1998.2|1998|1998.2|1998|1998.2|1998|1996.6|1996.2|59323
1633692000000|2021-10-08 11:20:00|1998|1997.8|1997.8|1997.6|1998.8|1998.6|1997.8|1997.6|34039
1633692300000|2021-10-08 11:25:00|1997.6|1997.4|1997|1996.8|1998.6|1998.4|1996.6|1996.4|25647
1633692600000|2021-10-08 11:30:00|1997.8|1997|1997.4|1997.2|1999.6|1999.2|1997.4|1997|62821
1633692900000|2021-10-08 11:35:00|1997.6|1997.4|1997.6|1997.4|1997.8|1997.6|1994.8|1994.6|69380
1633693200000|2021-10-08 11:40:00|1997.8|1997.6|1997.6|1997.4|1998.8|1998.6|1997.2|1997|28645
1633693500000|2021-10-08 11:45:00|1997.8|1997.6|1997.6|1997.4|1998.2|1997.8|1996.2|1996|14877
1633693800000|2021-10-08 11:50:00|1997.8|1997.2|1998.4|1998|2000|1999.8|1997.8|1997.2|45617
1633694100000|2021-10-08 11:55:00|1998.2|1998.2|1998.8|1998.6|1999.4|1999.2|1998.2|1997.8|21518
1633694400000|2021-10-08 12:00:00|1999|1998.8|2002|2001.5|2003|2002.5|1999|1998.8|63096
1633694700000|2021-10-08 12:05:00|2001.5|2001|2004|2003|2004.5|2004|2001.5|2001|36819
1633695000000|2021-10-08 12:10:00|2003.5|2003.5|2001|2000.5|2003.5|2003.5|2000|1999.8|53417
1633695300000|2021-10-08 12:15:00|2001.5|2001|2000.5|2000|2002|2001.5|2000.5|2000|35155
1633695600000|2021-10-08 12:20:00|2001|1999.8|2002|2001.5|2002.5|2002|2000|1999.8|21387
1633695900000|2021-10-08 12:25:00|2001.5|2001|2003.5|2003|2004|2003.5|2001|2000.5|31893
1633696200000|2021-10-08 12:30:00|2004|2003.5|2000|1999.6|2005|2003.5|1997|1996.4|119498
1633696500000|2021-10-08 12:35:00|1999.6|1999.4|1996.6|1996.2|1999.8|1999.6|1996.2|1995.8|88612
1633696800000|2021-10-08 12:40:00|1996.4|1996|2001.5|2000.5|2003|2002|1996.2|1995.8|121515
1633697100000|2021-10-08 12:45:00|2001|2001|2001.5|2000.5|2003|2002.5|1999.6|1999|76475
1633697400000|2021-10-08 12:50:00|2001|2000|2004.5|2003.5|2004.5|2004|2000.5|2000|54136
1633697700000|2021-10-08 12:55:00|2004|2004|2007|2006.5|2007.5|2007|2004|2003.5|110738
1633698000000|2021-10-08 13:00:00|2006.5|2006|2012|2011.5|2012|2011.5|2005.5|2005|66737
1633698300000|2021-10-08 13:05:00|2012.5|2012|2013|2012.5|2013.5|2013|2011.5|2011|80564
1633698600000|2021-10-08 13:10:00|2013.5|2013|2013|2012.5|2014|2013.5|2011.5|2011|77479
1633698900000|2021-10-08 13:15:00|2013.5|2013|2016.5|2016|2017|2016.5|2012|2011.5|98436
1633699200000|2021-10-08 13:20:00|2017|2016.5|2016.5|2016|2018.5|2018|2015.5|2015|186590
1633699500000|2021-10-08 13:25:00|2016|2015.5|2015.5|2015|2017|2016|2014|2013|56046
1633699800000|2021-10-08 13:30:00|2016|2015.5|2018.5|2017.5|2021.5|2021|2015|2014.5|556444
1633700100000|2021-10-08 13:35:00|2018|2018|2024|2023.5|2024|2023.5|2016.5|2016|438662
1633700400000|2021-10-08 13:40:00|2024.5|2024|2022.5|2022|2026.5|2026|2020|2019.5|381850
1633700700000|2021-10-08 13:45:00|2023|2022.5|2024|2023.5|2025|2024.5|2021.5|2021|183375
1633701000000|2021-10-08 13:50:00|2023.5|2023|2022|2021.5|2025|2024.5|2018|2017.5|216116
1633701300000|2021-10-08 13:55:00|2022.5|2022|2023.5|2022.5|2027|2026.5|2022|2021.5|251050
1633701600000|2021-10-08 14:00:00|2024|2023|2028|2027.5|2028.5|2028|2024|2023|165726
1633701900000|2021-10-08 14:05:00|2027.5|2027|2028|2027.5|2029|2028.5|2025.5|2025|165378
1633702200000|2021-10-08 14:10:00|2028.5|2028|2029|2028.5|2030|2029.5|2027.5|2027|242076
1633702500000|2021-10-08 14:15:00|2028.5|2028|2028|2027.5|2029.5|2029|2026|2025.5|214094
1633702800000|2021-10-08 14:20:00|2028.5|2027|2032|2031.5|2032|2031.5|2028|2027|295212
1633703100000|2021-10-08 14:25:00|2032.5|2032|2031|2030.5|2034|2033.5|2029.5|2029|373075
1633703400000|2021-10-08 14:30:00|2030.5|2030|2033.5|2033|2035|2034.5|2030.5|2030|363946
1633703700000|2021-10-08 14:35:00|2034|2033.5|2031.5|2031|2034.5|2034|2031|2030.5|224081
1633704000000|2021-10-08 14:40:00|2031|2030.5|2028.5|2028|2033|2032|2026.5|2026|143602
1633704300000|2021-10-08 14:45:00|2029|2028.5|2026.5|2025.5|2029.5|2029|2023.5|2023|205610
1633704600000|2021-10-08 14:50:00|2027|2026|2026|2025.5|2029|2028.5|2025.5|2025|131103
1633704900000|2021-10-08 14:55:00|2026.5|2026|2023|2022.5|2027|2026.5|2022|2021.5|91099
1633705200000|2021-10-08 15:00:00|2023.5|2023|2028.5|2028|2028.5|2028|2023|2022.5|250902
1633705500000|2021-10-08 15:05:00|2029|2027.5|2030|2029.5|2030.5|2029.5|2028|2027.5|158977
1633705800000|2021-10-08 15:10:00|2029.5|2029|2029|2028|2029.5|2029|2027.5|2027|99882
1633706100000|2021-10-08 15:15:00|2029.5|2028.5|2027|2026.5|2029.5|2029|2026|2025.5|209671
1633706400000|2021-10-08 15:20:00|2027.5|2026|2027|2026.5|2028.5|2028|2026.5|2026|143294
1633706700000|2021-10-08 15:25:00|2026.5|2026|2028|2027|2028.5|2027.5|2025.5|2025|190597
1633935600000|2021-10-11 07:00:00|2039.5|2038.5|2045|2044|2047.5|2046.5|2038.5|2037.5|721264
1633935900000|2021-10-11 07:05:00|2044.5|2043.5|2050.5|2049.5|2059.5|2058.5|2042|2040.5|687036
1633936200000|2021-10-11 07:10:00|2050|2050|2053.5|2053|2056|2055|2049|2048|173018
1633936500000|2021-10-11 07:15:00|2054|2053.5|2052.5|2052|2058|2057.5|2052|2051.5|151425
1633936800000|2021-10-11 07:20:00|2053|2051.5|2057.5|2057|2058|2057.5|2051.5|2051|196492
1633937100000|2021-10-11 07:25:00|2057|2056.5|2056|2055.5|2059|2058.5|2055.5|2055|135589
1633937400000|2021-10-11 07:30:00|2056.5|2056|2057.5|2057|2058.5|2057.5|2055|2054.5|68971
1633937700000|2021-10-11 07:35:00|2057|2056.5|2054|2053.5|2058.5|2058|2054|2053|129793
1633938000000|2021-10-11 07:40:00|2053.5|2053|2050.5|2050|2055|2054.5|2050|2049.5|114319
1633938300000|2021-10-11 07:45:00|2050|2049.5|2054.5|2054|2054.5|2054|2049.5|2049|96617
1633938600000|2021-10-11 07:50:00|2054|2053.5|2053|2052.5|2056.5|2056|2051.5|2051|85864
1633938900000|2021-10-11 07:55:00|2052.5|2052|2054|2053.5|2054.5|2054|2049.5|2049|98904
1633939200000|2021-10-11 08:00:00|2054.5|2054|2053.5|2053|2056|2055.5|2053|2052.5|60594
1633939500000|2021-10-11 08:05:00|2053|2052.5|2052.5|2052|2056|2055.5|2052|2051.5|138661
1633939800000|2021-10-11 08:10:00|2052|2051.5|2044|2043.5|2052.5|2052|2044|2043.5|183250
1633940100000|2021-10-11 08:15:00|2044.5|2044|2049.5|2049|2050|2049.5|2044.5|2044|84193
1633940400000|2021-10-11 08:20:00|2049|2048.5|2044|2043.5|2050.5|2050|2043.5|2043|112516
1633940700000|2021-10-11 08:25:00|2044.5|2044|2048.5|2048|2048.5|2048|2043.5|2043|104775
1633941000000|2021-10-11 08:30:00|2049|2048.5|2048.5|2048|2051|2050.5|2048|2047.5|103424
1633941300000|2021-10-11 08:35:00|2048|2047.5|2048.5|2048|2049|2048.5|2047|2046.5|89005
1633941600000|2021-10-11 08:40:00|2049|2048.5|2050.5|2050|2050.5|2050|2048.5|2048|123510
1633941900000|2021-10-11 08:45:00|2050|2049.5|2053|2052|2054|2053.5|2050|2049.5|124739
1633942200000|2021-10-11 08:50:00|2052.5|2052.5|2055|2054.5|2055.5|2055|2052.5|2052|77280
1633942500000|2021-10-11 08:55:00|2054.5|2054|2058.5|2058|2059|2058.5|2054.5|2054|165115
1633942800000|2021-10-11 09:00:00|2058|2057.5|2058.5|2058|2059.5|2059|2058|2057.5|66005
1633943100000|2021-10-11 09:05:00|2059|2058.5|2059|2058.5|2059.5|2059|2057.5|2057|56300
1633943400000|2021-10-11 09:10:00|2058.5|2058|2058|2057.5|2059.5|2058.5|2057.5|2057|94256
1633943700000|2021-10-11 09:15:00|2057.5|2057|2060|2059.5|2060|2059.5|2057|2056.5|63094
1633944000000|2021-10-11 09:20:00|2060.5|2060|2059.5|2059|2061|2060.5|2058|2057.5|140405
1633944300000|2021-10-11 09:25:00|2060|2059.5|2059.5|2059|2061|2060.5|2059|2058.5|43626
1633944600000|2021-10-11 09:30:00|2060|2059.5|2056|2055.5|2060|2059.5|2055|2054.5|132678
1633944900000|2021-10-11 09:35:00|2055.5|2055|2057.5|2057|2058.5|2058|2053.5|2053|63328
1633945200000|2021-10-11 09:40:00|2058|2057.5|2060.5|2060|2060.5|2060|2058|2057.5|43365
1633945500000|2021-10-11 09:45:00|2060|2059.5|2060.5|2060|2060.5|2060|2059|2058.5|41597
1633945800000|2021-10-11 09:50:00|2060|2059.5|2065|2064.5|2065.5|2065|2059.5|2059|356115
1633946100000|2021-10-11 09:55:00|2065.5|2065|2066|2065|2068|2067.5|2065|2064.5|103966
1633946400000|2021-10-11 10:00:00|2065.5|2065.5|2063.5|2063|2067.5|2067|2062.5|2062|196310
1633946700000|2021-10-11 10:05:00|2064|2063.5|2067.5|2067|2067.5|2067|2063.5|2063|63770
1633947000000|2021-10-11 10:10:00|2067|2066.5|2063.5|2062.5|2067|2066.5|2062.5|2062|63092
1633947300000|2021-10-11 10:15:00|2063|2062|2064|2063.5|2064.5|2064|2062.5|2062|98740
1633947600000|2021-10-11 10:20:00|2064.5|2064|2066|2065.5|2066.5|2065.5|2061.5|2061|140099
1633947900000|2021-10-11 10:25:00|2067|2065|2068|2067.5|2069.5|2069|2066.5|2065|220414
1633948200000|2021-10-11 10:30:00|2068.5|2068|2069|2068.5|2069|2068.5|2067|2066.5|108533
1633948500000|2021-10-11 10:35:00|2068.5|2068|2068|2067.5|2069|2068.5|2067|2066.5|77987
1633948800000|2021-10-11 10:40:00|2068.5|2068|2068|2067.5|2069|2068.5|2067.5|2067|77486
1633949100000|2021-10-11 10:45:00|2067.5|2067|2067.5|2067|2068|2067.5|2066.5|2066|137919
1633949400000|2021-10-11 10:50:00|2067|2066.5|2065.5|2065|2067|2066.5|2064|2063.5|102843
1633949700000|2021-10-11 10:55:00|2066|2065.5|2066|2065.5|2066|2065.5|2063.5|2063|60250
1633950000000|2021-10-11 11:00:00|2065.5|2065|2066.5|2065.5|2067|2066.5|2063.5|2063|46029
1633950300000|2021-10-11 11:05:00|2066|2066|2067|2066.5|2068.5|2068|2065|2064.5|101045
1633950600000|2021-10-11 11:10:00|2066.5|2066|2067.5|2067|2068.5|2068|2065.5|2065|42067
1633950900000|2021-10-11 11:15:00|2068|2067.5|2065|2064.5|2068|2067.5|2065|2064.5|34842
1633951200000|2021-10-11 11:20:00|2064.5|2064|2063|2062.5|2065.5|2065|2062.5|2062|52423
1633951500000|2021-10-11 11:25:00|2063.5|2063|2064|2063.5|2065|2064.5|2062.5|2061.5|83416
1633951800000|2021-10-11 11:30:00|2063.5|2063|2064.5|2064|2064.5|2064|2062.5|2062|58752
1633952100000|2021-10-11 11:35:00|2064|2063.5|2064.5|2064|2064.5|2064|2063|2062.5|68612
1633952400000|2021-10-11 11:40:00|2065|2064.5|2063.5|2063|2065.5|2065|2063|2062.5|48065
1633952700000|2021-10-11 11:45:00|2063|2062.5|2064|2063.5|2065.5|2065|2062|2061.5|86461
1633953000000|2021-10-11 11:50:00|2063.5|2063|2061.5|2061|2064|2063.5|2059.5|2059|80760
1633953300000|2021-10-11 11:55:00|2061|2060.5|2063|2062.5|2063.5|2063|2060|2059|42233
1633953600000|2021-10-11 12:00:00|2062.5|2062|2063.5|2063|2064|2063.5|2062|2061.5|32634
1633953900000|2021-10-11 12:05:00|2064|2063.5|2062.5|2062|2065|2064.5|2062|2061.5|57009
1633954200000|2021-10-11 12:10:00|2063|2062.5|2061.5|2061|2063|2062.5|2060.5|2060|232690
1633954500000|2021-10-11 12:15:00|2062|2061.5|2062.5|2062|2063.5|2063|2061.5|2061|99476
1633954800000|2021-10-11 12:20:00|2062|2061.5|2064|2063.5|2064.5|2064|2062|2061.5|39440
1633955100000|2021-10-11 12:25:00|2063.5|2063|2065.5|2065|2065.5|2065|2063|2062.5|45075
1633955400000|2021-10-11 12:30:00|2065|2064.5|2063|2062.5|2066.5|2066|2062|2061.5|61430
1633955700000|2021-10-11 12:35:00|2062.5|2062|2059.5|2058.5|2063|2062.5|2058.5|2058|91544
1633956000000|2021-10-11 12:40:00|2059|2059|2061|2060.5|2062|2061.5|2059|2058.5|47885
1633956300000|2021-10-11 12:45:00|2060.5|2060|2058.5|2058|2061|2060.5|2058.5|2058|56944
1633956600000|2021-10-11 12:50:00|2059|2058.5|2060.5|2060|2061|2060.5|2058|2057.5|64295
1633956900000|2021-10-11 12:55:00|2060|2059.5|2060|2059.5|2062|2061.5|2060|2059.5|72345
1633957200000|2021-10-11 13:00:00|2059.5|2059|2054|2053|2059.5|2059|2053.5|2053|214268
1633957500000|2021-10-11 13:05:00|2053.5|2052.5|2051|2050|2054|2053|2051|2050|47088
1633957800000|2021-10-11 13:10:00|2050.5|2049.5|2052.5|2052|2053|2052.5|2049.5|2049|115175
1633958100000|2021-10-11 13:15:00|2053|2052.5|2051|2050.5|2053|2052.5|2049|2048.5|64336
1633958400000|2021-10-11 13:20:00|2050.5|2050|2051|2050.5|2052|2051.5|2049|2048.5|46818
1633958700000|2021-10-11 13:25:00|2050.5|2050|2052|2051.5|2052.5|2052|2050.5|2050|45397
1633959000000|2021-10-11 13:30:00|2052.5|2052|2041.5|2041|2056|2055.5|2040.5|2040|316564
1633959300000|2021-10-11 13:35:00|2041|2040.5|2044|2043.5|2050|2049.5|2039.5|2038.5|253527
1633959600000|2021-10-11 13:40:00|2044.5|2043|2048.5|2047.5|2048.5|2048|2042.5|2042|93435
1633959900000|2021-10-11 13:45:00|2049|2048|2046.5|2046|2051|2050|2046|2045.5|84023
1633960200000|2021-10-11 13:50:00|2047|2046.5|2050|2049.5|2051|2050.5|2047|2046.5|88061
1633960500000|2021-10-11 13:55:00|2049.5|2049|2050.5|2049.5|2051.5|2051|2047|2046.5|123125
1633960800000|2021-10-11 14:00:00|2050|2049|2053.5|2052.5|2054.5|2054|2048|2047.5|122831
1633961100000|2021-10-11 14:05:00|2053|2053|2048|2047.5|2054|2053.5|2048|2047|47271
1633961400000|2021-10-11 14:10:00|2047.5|2047|2046|2045|2049.5|2049|2044|2043.5|69462
1633961700000|2021-10-11 14:15:00|2045.5|2045.5|2046|2045.5|2047.5|2047|2045.5|2045|41479
1633962000000|2021-10-11 14:20:00|2045.5|2045|2049.5|2049|2050|2049.5|2044.5|2044|90434
1633962300000|2021-10-11 14:25:00|2050|2049.5|2050.5|2050|2051.5|2051|2049.5|2049|49799
1633962600000|2021-10-11 14:30:00|2051|2050.5|2051|2050.5|2051.5|2051|2047.5|2047|40206
1633962900000|2021-10-11 14:35:00|2050.5|2050|2053|2052.5|2053|2052.5|2049|2048.5|76246
1633963200000|2021-10-11 14:40:00|2053.5|2053|2052.5|2052|2053.5|2053|2051|2050.5|68121
1633963500000|2021-10-11 14:45:00|2053|2052.5|2052.5|2052|2053|2052.5|2051|2050.5|98864
1633963800000|2021-10-11 14:50:00|2053|2052.5|2056|2055.5|2056|2055.5|2052.5|2052|81282
1633964100000|2021-10-11 14:55:00|2056.5|2056|2054.5|2054|2056.5|2056|2054|2053.5|108416
1633964400000|2021-10-11 15:00:00|2055|2054.5|2051.5|2051|2055.5|2055|2051.5|2051|172485
1633964700000|2021-10-11 15:05:00|2052|2051.5|2049|2048.5|2052.5|2052|2049|2048|78540
1633965000000|2021-10-11 15:10:00|2049.5|2049|2049.5|2049|2050.5|2050|2049|2048.5|47852
1633965300000|2021-10-11 15:15:00|2049|2048.5|2046.5|2046|2049|2049|2046|2045.5|60392
1633965600000|2021-10-11 15:20:00|2047|2046.5|2046.5|2046|2047.5|2047|2046|2045.5|96824
1633965900000|2021-10-11 15:25:00|2047|2046.5|2055|2054|2055|2054|2046|2045.5|108192
1634022000000|2021-10-12 07:00:00|2038.5|2035.5|2034.5|2033|2040|2038|2029|2027.5|374026
1634022300000|2021-10-12 07:05:00|2034|2032|2038.5|2037.5|2039|2038|2031|2030|83492
1634022600000|2021-10-12 07:10:00|2039|2038|2046|2045|2046.5|2045.5|2037|2036|160353
1634022900000|2021-10-12 07:15:00|2046.5|2045.5|2047.5|2047|2048.5|2047.5|2044.5|2043.5|107365
1634023200000|2021-10-12 07:20:00|2048|2047.5|2041.5|2040.5|2048|2047.5|2039.5|2039|99359
1634023500000|2021-10-12 07:25:00|2041|2040|2038|2037|2042.5|2041.5|2037.5|2036.5|79217
1634023800000|2021-10-12 07:30:00|2037.5|2036.5|2038|2037.5|2042.5|2041.5|2036.5|2036|103034
1634024100000|2021-10-12 07:35:00|2037.5|2037|2035.5|2035|2039.5|2039|2035|2034.5|168380
1634024400000|2021-10-12 07:40:00|2036|2034.5|2037|2036.5|2038|2037.5|2034|2033|127055
1634024700000|2021-10-12 07:45:00|2036.5|2036|2038|2037.5|2039|2038.5|2035|2034.5|156581
1634025000000|2021-10-12 07:50:00|2038.5|2038|2040|2039.5|2041|2040.5|2036|2035.5|175197
1634025300000|2021-10-12 07:55:00|2040.5|2040|2032.5|2032|2041|2040.5|2032.5|2032|132537
1634025600000|2021-10-12 08:00:00|2033|2032.5|2033.5|2032.5|2037|2036.5|2033|2032.5|81248
1634025900000|2021-10-12 08:05:00|2033|2033|2031.5|2031|2034|2033.5|2031|2030.5|128774
1634026200000|2021-10-12 08:10:00|2032|2031.5|2030|2029.5|2033.5|2033|2026.5|2026|215092
1634026500000|2021-10-12 08:15:00|2029.5|2029|2029.5|2029|2031|2030.5|2028|2027.5|100196
1634026800000|2021-10-12 08:20:00|2029|2028.5|2032|2031.5|2034|2033.5|2027.5|2027|100653
1634027100000|2021-10-12 08:25:00|2032.5|2032|2033.5|2032.5|2034.5|2033.5|2031|2030.5|78384
1634027400000|2021-10-12 08:30:00|2034|2033|2038.5|2038|2039.5|2039|2033.5|2033|98151
1634027700000|2021-10-12 08:35:00|2039|2038.5|2038.5|2038|2042|2041|2038|2037.5|94717
1634028000000|2021-10-12 08:40:00|2039|2038.5|2040.5|2040|2041.5|2040.5|2035.5|2035|75878
1634028300000|2021-10-12 08:45:00|2041|2040.5|2041|2040.5|2043|2042|2040|2039.5|50465
1634028600000|2021-10-12 08:50:00|2040.5|2040|2040|2039.5|2043|2042.5|2039|2038.5|46436
1634028900000|2021-10-12 08:55:00|2040.5|2040|2037.5|2037|2040.5|2040|2037.5|2036.5|27611
1634029200000|2021-10-12 09:00:00|2038|2036.5|2034.5|2034|2039|2038.5|2034|2033.5|77513
1634029500000|2021-10-12 09:05:00|2034|2033.5|2034|2033.5|2035.5|2035|2032|2031.5|114858
1634029800000|2021-10-12 09:10:00|2034.5|2034|2034.5|2034|2034.5|2034|2032|2031.5|107041
1634030100000|2021-10-12 09:15:00|2035|2034.5|2037|2036|2039.5|2039|2035|2034.5|60781
1634030400000|2021-10-12 09:20:00|2036.5|2036.5|2034.5|2033.5|2038.5|2038|2033.5|2033|81891
1634030700000|2021-10-12 09:25:00|2034|2034|2037|2036.5|2037.5|2037|2034|2033.5|58471
1634031000000|2021-10-12 09:30:00|2037.5|2037|2035.5|2035|2037.5|2037|2033.5|2033|56270
1634031300000|2021-10-12 09:35:00|2035|2034.5|2035|2034.5|2035.5|2035|2033.5|2033|40261
1634031600000|2021-10-12 09:40:00|2034.5|2034|2035.5|2035|2036|2035.5|2034|2033.5|52231
1634031900000|2021-10-12 09:45:00|2036|2035.5|2039|2038.5|2039|2038.5|2036|2035.5|67059
1634032200000|2021-10-12 09:50:00|2039.5|2039|2045|2044.5|2045|2044.5|2039.5|2039|190503
1634032500000|2021-10-12 09:55:00|2045.5|2045|2041|2040.5|2045.5|2045|2039.5|2039|69339
1634032800000|2021-10-12 10:00:00|2040.5|2040|2042|2041.5|2043|2042.5|2040|2039|59487
1634033100000|2021-10-12 10:05:00|2042.5|2042|2039.5|2039|2042.5|2042|2039|2038|33057
1634033400000|2021-10-12 10:10:00|2039|2038.5|2039.5|2039|2040|2039.5|2038.5|2037.5|65055
1634033700000|2021-10-12 10:15:00|2040|2039.5|2040.5|2040|2041.5|2041|2039.5|2039|35351
1634034000000|2021-10-12 10:20:00|2040|2039.5|2038|2037.5|2040.5|2040|2037.5|2037|88804
1634034300000|2021-10-12 10:25:00|2038.5|2038|2038|2037.5|2041|2040.5|2037.5|2037|65244
1634034600000|2021-10-12 10:30:00|2037.5|2037|2037.5|2037|2038.5|2038|2037|2036.5|31128
1634034900000|2021-10-12 10:35:00|2037|2036.5|2037|2036.5|2038.5|2038|2035.5|2035|78580
1634035200000|2021-10-12 10:40:00|2037.5|2037|2040.5|2040|2041.5|2041|2037|2036.5|30898
1634035500000|2021-10-12 10:45:00|2041|2040.5|2043.5|2043|2044|2043.5|2040.5|2040|19217
1634035800000|2021-10-12 10:50:00|2044|2043.5|2047.5|2047|2047.5|2047|2044|2043.5|51067
1634036100000|2021-10-12 10:55:00|2047|2046.5|2048.5|2048|2049|2048.5|2047|2046.5|57534
1634036400000|2021-10-12 11:00:00|2048|2047.5|2046|2045.5|2048|2048|2045|2044.5|39213
1634036700000|2021-10-12 11:05:00|2045.5|2045|2044.5|2044|2047|2046.5|2044.5|2044|31211
1634037000000|2021-10-12 11:10:00|2045|2044.5|2045|2044.5|2046|2045.5|2043.5|2043|31923
1634037300000|2021-10-12 11:15:00|2045.5|2045|2044|2043.5|2045.5|2045|2042.5|2042|33681
1634037600000|2021-10-12 11:20:00|2043.5|2043|2042|2041|2043.5|2043|2041|2040.5|33559
1634037900000|2021-10-12 11:25:00|2041.5|2040.5|2044.5|2044|2045|2044.5|2040.5|2040|58133
1634038200000|2021-10-12 11:30:00|2045|2043.5|2045|2044|2046.5|2046|2044|2043.5|30380
1634038500000|2021-10-12 11:35:00|2044.5|2043.5|2043.5|2043|2045|2044.5|2042.5|2042|37483
1634038800000|2021-10-12 11:40:00|2043|2042.5|2048.5|2048|2049|2048.5|2043|2042.5|108010
1634039100000|2021-10-12 11:45:00|2049|2048.5|2047|2046.5|2049.5|2049|2045.5|2045|21743
1634039400000|2021-10-12 11:50:00|2047.5|2047|2046.5|2046|2048|2047.5|2046|2045.5|33550
1634039700000|2021-10-12 11:55:00|2046|2045.5|2046.5|2046|2048|2047.5|2046|2045.5|37176
1634040000000|2021-10-12 12:00:00|2047|2046.5|2047.5|2047|2047.5|2047|2045|2044.5|109874
1634040300000|2021-10-12 12:05:00|2048|2047.5|2047.5|2047|2048.5|2048|2046.5|2046|55240
1634040600000|2021-10-12 12:10:00|2048|2047.5|2046.5|2046|2048.5|2048|2045.5|2045|39580
1634040900000|2021-10-12 12:15:00|2047|2046.5|2045|2044.5|2048|2047.5|2045|2044.5|39071
1634041200000|2021-10-12 12:20:00|2045.5|2044|2043.5|2043|2045.5|2045|2042|2041.5|46087
1634041500000|2021-10-12 12:25:00|2044|2043.5|2045|2044.5|2045.5|2045|2043|2042.5|30561
1634041800000|2021-10-12 12:30:00|2045.5|2045|2046|2045.5|2046.5|2046|2045.5|2045|20527
1634042100000|2021-10-12 12:35:00|2045.5|2045|2044|2043.5|2046|2045.5|2044|2043.5|22427
1634042400000|2021-10-12 12:40:00|2043.5|2043|2045|2044.5|2045|2044.5|2043|2042.5|36832
1634042700000|2021-10-12 12:45:00|2044.5|2044|2044.5|2044|2045|2044.5|2042.5|2042|29889
1634043000000|2021-10-12 12:50:00|2045|2044.5|2045.5|2045|2047.5|2047|2044.5|2044|45238
1634043300000|2021-10-12 12:55:00|2045|2044.5|2047.5|2047|2047.5|2047|2044.5|2044|28711
1634043600000|2021-10-12 13:00:00|2047|2046.5|2049|2048.5|2049|2048.5|2047|2046.5|40128
1634043900000|2021-10-12 13:05:00|2049.5|2049|2041|2040.5|2049.5|2049|2040.5|2040|200258
1634044200000|2021-10-12 13:10:00|2041.5|2041|2041.5|2041|2044|2043.5|2040.5|2040|81588
1634044500000|2021-10-12 13:15:00|2042|2041.5|2044.5|2044|2045.5|2045|2041|2040.5|48044
1634044800000|2021-10-12 13:20:00|2044|2043.5|2046|2045.5|2047.5|2047|2044|2043.5|114763
1634045100000|2021-10-12 13:25:00|2046.5|2046|2048.5|2047.5|2050|2049.5|2046|2045|117330
1634045400000|2021-10-12 13:30:00|2048|2047|2046.5|2046|2053|2052.5|2042|2041.5|390777
1634045700000|2021-10-12 13:35:00|2047|2046.5|2035|2034.5|2047.5|2047|2034.5|2034|144713
1634046000000|2021-10-12 13:40:00|2034.5|2034|2043.5|2043|2045|2044.5|2034|2033|171325
1634046300000|2021-10-12 13:45:00|2043|2042.5|2051.5|2051|2053.5|2052.5|2042|2041.5|224852
1634046600000|2021-10-12 13:50:00|2052|2051.5|2053|2052.5|2060|2059|2051.5|2051|297010
1634046900000|2021-10-12 13:55:00|2053.5|2053|2054.5|2054|2058|2057.5|2053|2052.5|108031
1634047200000|2021-10-12 14:00:00|2055|2054.5|2053.5|2053|2058|2057.5|2051|2050.5|191890
1634047500000|2021-10-12 14:05:00|2054|2053.5|2055|2054|2057.5|2057|2054|2053|61769
1634047800000|2021-10-12 14:10:00|2054.5|2054.5|2054|2053.5|2056|2055.5|2051.5|2051|140100
1634048100000|2021-10-12 14:15:00|2053.5|2053|2047|2046.5|2056|2055.5|2044.5|2044|217818
1634048400000|2021-10-12 14:20:00|2046.5|2046|2042.5|2042|2046.5|2046.5|2041|2040.5|153286
1634048700000|2021-10-12 14:25:00|2043|2041.5|2049.5|2049|2050|2049.5|2041|2040|135801
1634049000000|2021-10-12 14:30:00|2050|2048.5|2049|2048.5|2051.5|2051|2046.5|2046|147380
1634049300000|2021-10-12 14:35:00|2049.5|2049|2053|2052.5|2054.5|2053.5|2047.5|2047|82220
1634049600000|2021-10-12 14:40:00|2053.5|2052|2054.5|2054|2054.5|2054|2052|2051.5|108824
1634049900000|2021-10-12 14:45:00|2054|2053.5|2055.5|2055|2056|2055.5|2053|2052.5|62811
1634050200000|2021-10-12 14:50:00|2055|2054.5|2053|2052.5|2056|2055.5|2053|2052.5|109576
1634050500000|2021-10-12 14:55:00|2053.5|2053|2050|2049.5|2053.5|2053|2049|2048.5|141160
1634050800000|2021-10-12 15:00:00|2050.5|2050|2049|2048.5|2053|2052.5|2047.5|2047|122052
1634051100000|2021-10-12 15:05:00|2049.5|2049|2048|2047.5|2050|2049.5|2047|2046.5|103876
1634051400000|2021-10-12 15:10:00|2048.5|2048|2046|2045.5|2049|2048.5|2045.5|2045|139864
1634051700000|2021-10-12 15:15:00|2046.5|2046|2048.5|2048|2049|2048.5|2045.5|2045|150463
1634052000000|2021-10-12 15:20:00|2048|2047.5|2049.5|2049|2051.5|2051|2048|2047.5|116631
1634052300000|2021-10-12 15:25:00|2049|2048.5|2051|2050.5|2051.5|2051|2048.5|2048|154451
1634108400000|2021-10-13 07:00:00|2042.5|2041.5|2042.5|2041|2045|2044|2038|2037|274106
1634108700000|2021-10-13 07:05:00|2042|2040.5|2038.5|2037.5|2042|2040.5|2035|2034|112146
1634109000000|2021-10-13 07:10:00|2039|2037|2038.5|2037.5|2041.5|2040.5|2036.5|2036|131323
1634109300000|2021-10-13 07:15:00|2039|2038|2041|2040.5|2042.5|2041|2035|2034.5|145758
1634109600000|2021-10-13 07:20:00|2040.5|2040|2035.5|2034.5|2041|2040.5|2034.5|2033.5|79497
1634109900000|2021-10-13 07:25:00|2036|2035|2040|2039|2041.5|2040.5|2035|2034|53363
1634110200000|2021-10-13 07:30:00|2040.5|2039.5|2036|2035|2042|2041|2035.5|2035|91088
1634110500000|2021-10-13 07:35:00|2036.5|2035.5|2035|2034|2036.5|2035.5|2031.5|2030.5|125262
1634110800000|2021-10-13 07:40:00|2034.5|2033.5|2033.5|2033|2035.5|2035|2032|2031.5|54667
1634111100000|2021-10-13 07:45:00|2034|2032.5|2038|2037.5|2039|2038.5|2034|2032.5|83213
1634111400000|2021-10-13 07:50:00|2038.5|2038|2039.5|2038|2041|2040.5|2038|2037|98875
1634111700000|2021-10-13 07:55:00|2039|2037.5|2041|2040|2042|2041.5|2036.5|2036|98500
1634112000000|2021-10-13 08:00:00|2040.5|2040.5|2039|2038.5|2042|2041.5|2038.5|2038|100121
1634112300000|2021-10-13 08:05:00|2038.5|2038|2040.5|2040|2041|2040.5|2037.5|2036.5|68191
1634112600000|2021-10-13 08:10:00|2041|2040.5|2035.5|2034.5|2041|2040.5|2034.5|2034|44839
1634112900000|2021-10-13 08:15:00|2035|2034|2034|2033.5|2036|2035|2032.5|2032|69181
1634113200000|2021-10-13 08:20:00|2034.5|2034|2034|2033.5|2035.5|2035|2032|2031.5|118376
1634113500000|2021-10-13 08:25:00|2034.5|2034|2034|2033|2036.5|2036|2032.5|2032|84791
1634113800000|2021-10-13 08:30:00|2034.5|2033.5|2029|2028.5|2034.5|2033.5|2029|2028.5|150690
1634114100000|2021-10-13 08:35:00|2029.5|2029|2029|2028.5|2031.5|2031|2028|2027.5|126434
1634114400000|2021-10-13 08:40:00|2029.5|2029|2031.5|2031|2032.5|2032|2029|2028.5|69135
1634114700000|2021-10-13 08:45:00|2032|2031.5|2024.5|2024|2032|2031.5|2023|2022.5|263524
1634115000000|2021-10-13 08:50:00|2024|2023.5|2022.5|2022|2026.5|2026|2022.5|2021.5|126982
1634115300000|2021-10-13 08:55:00|2023|2022.5|2024|2023.5|2024.5|2024|2021.5|2020.5|107800
1634115600000|2021-10-13 09:00:00|2024.5|2023|2020.5|2020|2024.5|2023.5|2019|2018|147365
1634115900000|2021-10-13 09:05:00|2020|2019.5|2026.5|2026|2029|2028.5|2019.5|2019|99568
1634116200000|2021-10-13 09:10:00|2026|2025.5|2022.5|2022|2027|2026.5|2022|2021|123432
1634116500000|2021-10-13 09:15:00|2023|2022.5|2025.5|2025|2025.5|2025|2022|2021.5|77853
1634116800000|2021-10-13 09:20:00|2026|2025.5|2027.5|2027|2028|2027.5|2024|2023.5|60600
1634117100000|2021-10-13 09:25:00|2027|2026.5|2026.5|2026|2028|2027|2024.5|2024|57097
1634117400000|2021-10-13 09:30:00|2026|2025.5|2022|2021|2026.5|2026|2021.5|2021|81544
1634117700000|2021-10-13 09:35:00|2021.5|2021.5|2022.5|2022|2023.5|2023|2021|2020.5|193092
1634118000000|2021-10-13 09:40:00|2023|2022.5|2022.5|2022|2023.5|2022.5|2020.5|2020|97518
1634118300000|2021-10-13 09:45:00|2022|2021.5|2026.5|2026|2027|2026.5|2022|2021.5|70192
1634118600000|2021-10-13 09:50:00|2026|2025.5|2023.5|2023|2026.5|2026|2022.5|2022|73590
1634118900000|2021-10-13 09:55:00|2024|2023.5|2021.5|2021|2024|2023.5|2020.5|2020|115103
1634119200000|2021-10-13 10:00:00|2022|2021.5|2023.5|2022.5|2024.5|2024|2022|2021.5|65421
1634119500000|2021-10-13 10:05:00|2023|2022|2020.5|2019.5|2023.5|2023|2019.5|2019|142162
1634119800000|2021-10-13 10:10:00|2020|2020|2021.5|2021|2023|2022.5|2020|2019.5|64768
1634120100000|2021-10-13 10:15:00|2022|2021.5|2022|2021.5|2024.5|2024|2021.5|2021|82180
1634120400000|2021-10-13 10:20:00|2021.5|2021|2025.5|2025|2025.5|2025|2021.5|2021|84847
1634120700000|2021-10-13 10:25:00|2025|2024.5|2023.5|2023|2025.5|2025|2023|2022.5|63940
1634121000000|2021-10-13 10:30:00|2023|2022.5|2025|2024.5|2026|2025.5|2023|2022.5|84383
1634121300000|2021-10-13 10:35:00|2024.5|2024|2021|2020.5|2025|2024.5|2020.5|2020|84900
1634121600000|2021-10-13 10:40:00|2020.5|2020|2019|2018.5|2021.5|2021|2018|2017.5|64830
1634121900000|2021-10-13 10:45:00|2019.5|2019|2017.5|2017|2020|2019|2017|2016.5|62592
1634122200000|2021-10-13 10:50:00|2018|2017.5|2017.5|2017|2018.5|2018|2017|2016.5|48691
1634122500000|2021-10-13 10:55:00|2018|2017.5|2017|2016.5|2019|2018.5|2017|2016.5|64429
1634122800000|2021-10-13 11:00:00|2017.5|2017|2020.5|2020|2020.5|2020|2017.5|2017|117104
1634123100000|2021-10-13 11:05:00|2021|2020.5|2018|2017.5|2021.5|2021|2017.5|2017|83762
1634123400000|2021-10-13 11:10:00|2017.5|2017|2019.5|2019|2020|2019.5|2017|2016.5|59564
1634123700000|2021-10-13 11:15:00|2019|2018.5|2019.5|2019|2021|2020.5|2018.5|2018|63079
1634124000000|2021-10-13 11:20:00|2019|2018.5|2018|2017.5|2020.5|2019.5|2017|2016.5|96075
1634124300000|2021-10-13 11:25:00|2017.5|2017|2018.5|2018|2020|2019.5|2017.5|2017|80771
1634124600000|2021-10-13 11:30:00|2019|2018.5|2014|2013.5|2019|2018.5|2014|2013.5|139052
1634124900000|2021-10-13 11:35:00|2013.5|2013|2019|2018.5|2019|2018.5|2013|2012.5|132707
1634125200000|2021-10-13 11:40:00|2018.5|2018|2018|2017.5|2019|2018.5|2015.5|2015|119424
1634125500000|2021-10-13 11:45:00|2017.5|2017|2021.5|2021|2021.5|2021|2017.5|2017|140928
1634125800000|2021-10-13 11:50:00|2021|2020.5|2019|2018.5|2022.5|2022|2019|2018.5|87867
1634126100000|2021-10-13 11:55:00|2018.5|2018|2016.5|2016|2020|2019.5|2015.5|2015|91589
1634126400000|2021-10-13 12:00:00|2017|2016.5|2017|2016.5|2019.5|2019|2016.5|2016|71738
1634126700000|2021-10-13 12:05:00|2017.5|2017|2018|2017.5|2019|2018.5|2017|2016.5|34802
1634127000000|2021-10-13 12:10:00|2017.5|2017|2022|2021.5|2022|2021.5|2017.5|2017|74691
1634127300000|2021-10-13 12:15:00|2021.5|2021|2023.5|2023|2023.5|2023|2021|2020.5|89590
1634127600000|2021-10-13 12:20:00|2023|2022.5|2024.5|2024|2025|2024.5|2022|2021.5|83038
1634127900000|2021-10-13 12:25:00|2025|2024.5|2026.5|2026|2027|2026|2024.5|2024|55025
1634128200000|2021-10-13 12:30:00|2026|2025.5|2033|2032.5|2035.5|2035|2023|2022.5|171082
1634128500000|2021-10-13 12:35:00|2032.5|2032|2033|2032.5|2036|2035.5|2032.5|2032|95074
1634128800000|2021-10-13 12:40:00|2033.5|2033|2032.5|2032|2034.5|2034|2030.5|2030|123050
1634129100000|2021-10-13 12:45:00|2033|2031.5|2029.5|2028.5|2033|2032.5|2028.5|2028|86049
1634129400000|2021-10-13 12:50:00|2029|2029|2031|2030|2031|2030.5|2029|2028.5|50433
1634129700000|2021-10-13 12:55:00|2030.5|2030.5|2030|2029.5|2031|2030.5|2028|2027|88379
1634130000000|2021-10-13 13:00:00|2029.5|2029|2029|2028.5|2031|2030.5|2027|2026.5|70543
1634130300000|2021-10-13 13:05:00|2028.5|2028|2028|2027.5|2029.5|2029|2024.5|2024|108058
1634130600000|2021-10-13 13:10:00|2028.5|2028|2027.5|2027|2029|2028.5|2027|2026|46549
1634130900000|2021-10-13 13:15:00|2028|2027.5|2027|2026.5|2029|2028.5|2026|2025.5|75700
1634131200000|2021-10-13 13:20:00|2027.5|2027|2030|2029.5|2030.5|2030|2027.5|2027|101686
1634131500000|2021-10-13 13:25:00|2029.5|2029|2024.5|2024|2030|2029.5|2024.5|2024|102540
1634131800000|2021-10-13 13:30:00|2025|2024.5|2028|2027.5|2029|2028.5|2015.5|2015|420149
1634132100000|2021-10-13 13:35:00|2028.5|2027|2022.5|2021.5|2028.5|2027|2020.5|2019.5|212973
1634132400000|2021-10-13 13:40:00|2023|2022|2022.5|2022|2025|2024|2019.5|2019|124948
1634132700000|2021-10-13 13:45:00|2022|2021.5|2020.5|2020|2024|2023.5|2020|2019|130334
1634133000000|2021-10-13 13:50:00|2020|2019.5|2023|2022.5|2025|2024.5|2019.5|2019|171050
1634133300000|2021-10-13 13:55:00|2023.5|2023|2028.5|2027.5|2029|2028.5|2021|2020.5|119740
1634133600000|2021-10-13 14:00:00|2028|2028|2034|2033|2034|2033.5|2026|2025.5|155081
1634133900000|2021-10-13 14:05:00|2033.5|2033.5|2030.5|2030|2034|2033.5|2030|2029|165554
1634134200000|2021-10-13 14:10:00|2030|2029.5|2027.5|2027|2031|2030.5|2026|2025|133115
1634134500000|2021-10-13 14:15:00|2027|2026.5|2032.5|2032|2033|2032.5|2025|2024.5|150895
1634134800000|2021-10-13 14:20:00|2033|2032.5|2032.5|2032|2033.5|2033|2030|2029.5|117851
1634135100000|2021-10-13 14:25:00|2033|2032.5|2035|2034.5|2037|2036.5|2032|2031.5|149214
1634135400000|2021-10-13 14:30:00|2034.5|2034|2035|2034.5|2038|2037.5|2033|2032.5|314360
1634135700000|2021-10-13 14:35:00|2035.5|2035|2032|2031.5|2035.5|2035|2031|2030|132699
1634136000000|2021-10-13 14:40:00|2031.5|2031|2038.5|2037.5|2038.5|2038|2031.5|2031|127835
1634136300000|2021-10-13 14:45:00|2038|2038|2039|2038.5|2039.5|2039|2037|2036.5|128332
1634136600000|2021-10-13 14:50:00|2039.5|2039|2041|2040.5|2041|2040.5|2037.5|2037|143131
1634136900000|2021-10-13 14:55:00|2041.5|2040|2038|2037.5|2041.5|2041|2038|2037.5|112095
1634137200000|2021-10-13 15:00:00|2038.5|2037|2039.5|2039|2040.5|2040|2037|2036.5|184539
1634137500000|2021-10-13 15:05:00|2039|2038.5|2036.5|2036|2040|2039.5|2036|2035.5|194432
1634137800000|2021-10-13 15:10:00|2036|2035.5|2038|2037.5|2038.5|2037.5|2036|2035.5|200345
1634138100000|2021-10-13 15:15:00|2038.5|2038|2037|2036.5|2039|2038.5|2036|2035.5|115432
1634138400000|2021-10-13 15:20:00|2037.5|2037|2038.5|2037.5|2039.5|2038.5|2037|2036.5|108123
1634138700000|2021-10-13 15:25:00|2038|2038|2036.5|2035.5|2039|2038.5|2036.5|2035.5|267509
1634194800000|2021-10-14 07:00:00|2057|2056.5|2063|2062|2066|2064.5|2056|2054|773121
1634195100000|2021-10-14 07:05:00|2063.5|2062.5|2066.5|2065.5|2068.5|2068|2061|2060|260157
1634195400000|2021-10-14 07:10:00|2066|2065|2066.5|2065.5|2068.5|2067.5|2064.5|2064|91174
1634195700000|2021-10-14 07:15:00|2066|2065|2061.5|2061|2066.5|2065.5|2059.5|2059|175416
1634196000000|2021-10-14 07:20:00|2062|2061.5|2060.5|2060|2065.5|2064.5|2059.5|2059|108107
1634196300000|2021-10-14 07:25:00|2061|2060.5|2058|2057|2061.5|2061|2056.5|2056|76381
1634196600000|2021-10-14 07:30:00|2057.5|2056.5|2057|2056.5|2058|2057.5|2054.5|2054|128873
1634196900000|2021-10-14 07:35:00|2057.5|2057|2061|2060|2063|2062.5|2057.5|2057|58547
1634197200000|2021-10-14 07:40:00|2060.5|2060.5|2061|2060.5|2061.5|2061|2059|2058.5|81846
1634197500000|2021-10-14 07:45:00|2060.5|2060|2056|2055.5|2061|2060.5|2053.5|2053|104138
1634197800000|2021-10-14 07:50:00|2056.5|2056|2061|2060.5|2061|2060.5|2054.5|2054|60191
1634198100000|2021-10-14 07:55:00|2060.5|2060|2063|2062.5|2064|2063.5|2060.5|2060|88803
1634198400000|2021-10-14 08:00:00|2063.5|2063|2063|2062.5|2064|2063.5|2061.5|2061|73760
1634198700000|2021-10-14 08:05:00|2063.5|2063|2064.5|2064|2066|2065.5|2063|2062.5|281814
1634199000000|2021-10-14 08:10:00|2065|2064.5|2063|2062.5|2066|2065|2062.5|2062|58373
1634199300000|2021-10-14 08:15:00|2062.5|2062|2065|2064.5|2066|2065.5|2061.5|2061|111210
1634199600000|2021-10-14 08:20:00|2064.5|2064|2061.5|2061|2065|2064.5|2061|2060.5|58600
1634199900000|2021-10-14 08:25:00|2062|2061.5|2060.5|2060|2063.5|2063|2060|2059.5|51784
1634200200000|2021-10-14 08:30:00|2061|2060.5|2062.5|2062|2062.5|2062|2060|2059.5|70122
1634200500000|2021-10-14 08:35:00|2063|2062.5|2063|2062.5|2064|2063.5|2061.5|2061|53432
1634200800000|2021-10-14 08:40:00|2062.5|2062|2064|2063.5|2065|2064.5|2062|2061.5|55152
1634201100000|2021-10-14 08:45:00|2063.5|2063|2065|2064.5|2065|2064.5|2063|2062|42192
1634201400000|2021-10-14 08:50:00|2065.5|2065|2065.5|2065|2067|2066.5|2064|2063.5|106082
1634201700000|2021-10-14 08:55:00|2065|2064.5|2064|2063|2065.5|2065|2062.5|2062|70124
1634202000000|2021-10-14 09:00:00|2064.5|2063.5|2062.5|2062|2064.5|2064|2060.5|2060|130884
1634202300000|2021-10-14 09:05:00|2062|2061.5|2063.5|2063|2064|2063.5|2061.5|2061|115005
1634202600000|2021-10-14 09:10:00|2063|2062.5|2062|2061.5|2065|2064.5|2061.5|2061|102603
1634202900000|2021-10-14 09:15:00|2062.5|2062|2064|2063.5|2064|2063.5|2060.5|2060|75808
1634203200000|2021-10-14 09:20:00|2063.5|2063|2064|2063.5|2065.5|2065|2063|2062.5|84338
1634203500000|2021-10-14 09:25:00|2064.5|2064|2066.5|2066|2066.5|2066|2064|2063.5|78218
1634203800000|2021-10-14 09:30:00|2066|2065.5|2073|2072.5|2073.5|2073|2066|2065.5|288810
1634204100000|2021-10-14 09:35:00|2073.5|2073|2074.5|2074|2075.5|2075|2072.5|2072|231088
1634204400000|2021-10-14 09:40:00|2074|2073.5|2075.5|2075|2075.5|2075|2072.5|2072|144456
1634204700000|2021-10-14 09:45:00|2075|2074.5|2074|2073.5|2075.5|2075|2072.5|2072|48278
1634205000000|2021-10-14 09:50:00|2074.5|2074|2076.5|2076|2077|2076.5|2074.5|2074|119503
1634205300000|2021-10-14 09:55:00|2076|2075.5|2076.5|2076|2077.5|2076.5|2075|2074|75101
1634205600000|2021-10-14 10:00:00|2077|2076.5|2079|2078.5|2079|2078.5|2076|2075.5|49851
1634205900000|2021-10-14 10:05:00|2079.5|2079|2077.5|2077|2080|2079.5|2077|2076.5|157292
1634206200000|2021-10-14 10:10:00|2078|2077.5|2080.5|2080|2081.5|2081|2078|2077|230768
1634206500000|2021-10-14 10:15:00|2080|2079.5|2080|2079.5|2081|2080.5|2079.5|2079|93048
1634206800000|2021-10-14 10:20:00|2079.5|2079|2080|2079.5|2080|2079.5|2077.5|2077|157916
1634207100000|2021-10-14 10:25:00|2079.5|2079|2077|2076.5|2080.5|2080|2077|2076.5|78379
1634207400000|2021-10-14 10:30:00|2077.5|2077|2079|2078.5|2079.5|2078.5|2076.5|2076|125092
1634207700000|2021-10-14 10:35:00|2079.5|2079|2079|2078.5|2081.5|2081|2078.5|2078|114042
1634208000000|2021-10-14 10:40:00|2079.5|2079|2079.5|2078.5|2080.5|2080|2078.5|2078|60274
1634208300000|2021-10-14 10:45:00|2079|2079|2082.5|2082|2083|2082.5|2079|2079|110121
1634208600000|2021-10-14 10:50:00|2083|2082.5|2081.5|2081|2083|2082.5|2080|2079.5|83390
1634208900000|2021-10-14 10:55:00|2081|2080.5|2079|2078.5|2081|2080.5|2078.5|2078|33902
1634209200000|2021-10-14 11:00:00|2078.5|2078|2080|2079.5|2080.5|2079.5|2078|2077.5|28973
1634209500000|2021-10-14 11:05:00|2079.5|2079|2078|2077.5|2080|2079|2077|2076.5|52787
1634209800000|2021-10-14 11:10:00|2077.5|2077|2077|2076.5|2077.5|2077|2076|2075.5|48406
1634210100000|2021-10-14 11:15:00|2077.5|2077|2078|2077.5|2078.5|2078|2077|2076.5|35716
1634210400000|2021-10-14 11:20:00|2078.5|2078|2077.5|2077|2078.5|2078|2077|2076.5|34221
1634210700000|2021-10-14 11:25:00|2077|2076.5|2075|2074.5|2077.5|2077|2074|2073.5|38235
1634211000000|2021-10-14 11:30:00|2075.5|2075|2078|2077.5|2078|2077.5|2075.5|2075|21436
1634211300000|2021-10-14 11:35:00|2077.5|2077|2076.5|2076|2078.5|2078|2076.5|2076|28971
1634211600000|2021-10-14 11:40:00|2077|2076.5|2076.5|2076|2077|2076.5|2076|2075.5|27407
1634211900000|2021-10-14 11:45:00|2077|2076.5|2075|2074.5|2077|2076.5|2074.5|2074|43094
1634212200000|2021-10-14 11:50:00|2074.5|2074|2076.5|2076|2077|2076.5|2074|2073.5|47779
1634212500000|2021-10-14 11:55:00|2076|2075.5|2075.5|2075|2076.5|2076|2074|2073.5|40386
1634212800000|2021-10-14 12:00:00|2075|2074.5|2072|2071.5|2075.5|2074.5|2070.5|2070|128381
1634213100000|2021-10-14 12:05:00|2071.5|2071|2071.5|2071|2072.5|2072|2070|2069.5|96168
1634213400000|2021-10-14 12:10:00|2072|2071.5|2071.5|2071|2072.5|2072|2069.5|2069|122436
1634213700000|2021-10-14 12:15:00|2072|2071.5|2072.5|2072|2072.5|2072|2071|2070.5|40191
1634214000000|2021-10-14 12:20:00|2073|2072.5|2074|2073.5|2074|2073.5|2072|2071.5|35669
1634214300000|2021-10-14 12:25:00|2074.5|2073|2077.5|2077|2079|2078.5|2074|2073|77511
1634214600000|2021-10-14 12:30:00|2077|2076.5|2077.5|2077|2077.5|2077|2075.5|2074.5|69188
1634214900000|2021-10-14 12:35:00|2078|2077.5|2078.5|2078|2079.5|2079|2077.5|2077|114057
1634215200000|2021-10-14 12:40:00|2079|2078.5|2076|2075.5|2079.5|2079|2076|2075.5|138034
1634215500000|2021-10-14 12:45:00|2076.5|2076|2076|2075.5|2077|2076.5|2074.5|2074|67723
1634215800000|2021-10-14 12:50:00|2076.5|2076|2079|2078.5|2079.5|2079|2076.5|2076|70247
1634216100000|2021-10-14 12:55:00|2079.5|2079|2081.5|2081|2081.5|2081|2079|2078|167045
1634216400000|2021-10-14 13:00:00|2082|2081.5|2080|2079.5|2082|2081.5|2079|2078.5|40717
1634216700000|2021-10-14 13:05:00|2079.5|2079|2083|2082.5|2083|2082.5|2079.5|2079|66999
1634217000000|2021-10-14 13:10:00|2083.5|2083|2084.5|2084|2084.5|2084|2082.5|2082|68166
1634217300000|2021-10-14 13:15:00|2085|2084.5|2086|2085.5|2089|2088.5|2085|2084.5|184544
1634217600000|2021-10-14 13:20:00|2086.5|2086|2088.5|2088|2089.5|2089|2085.5|2085|49469
1634217900000|2021-10-14 13:25:00|2088|2087.5|2087.5|2087|2090|2089|2087.5|2086.5|96340
1634218200000|2021-10-14 13:30:00|2088|2087.5|2082.5|2081.5|2089.5|2089|2078.5|2078|480530
1634218500000|2021-10-14 13:35:00|2082|2082|2075.5|2075|2085|2084.5|2075|2074.5|245329
1634218800000|2021-10-14 13:40:00|2075|2074.5|2080|2079.5|2080|2079.5|2073.5|2073|150532
1634219100000|2021-10-14 13:45:00|2080.5|2079|2084.5|2084|2085|2084|2079.5|2079|107554
1634219400000|2021-10-14 13:50:00|2084|2083.5|2081.5|2081|2086|2085.5|2079|2078.5|172784
1634219700000|2021-10-14 13:55:00|2082|2080.5|2079|2078.5|2083|2082.5|2076|2075|197722
1634220000000|2021-10-14 14:00:00|2078.5|2078|2082|2081.5|2082.5|2082|2078|2077|74189
1634220300000|2021-10-14 14:05:00|2082.5|2082|2074|2073.5|2082.5|2082|2073.5|2073|106354
1634220600000|2021-10-14 14:10:00|2073.5|2073|2073|2072.5|2075.5|2075|2072.5|2072|121852
1634220900000|2021-10-14 14:15:00|2073.5|2073|2073|2072.5|2074|2073.5|2071.5|2071|61387
1634221200000|2021-10-14 14:20:00|2073.5|2073|2076|2075.5|2076|2075.5|2071.5|2071|120651
1634221500000|2021-10-14 14:25:00|2076.5|2076|2073.5|2073|2076.5|2076|2073|2072|87119
1634221800000|2021-10-14 14:30:00|2073|2072.5|2074.5|2074|2078|2077.5|2073|2072.5|136910
1634222100000|2021-10-14 14:35:00|2075|2074.5|2073|2072.5|2075|2074.5|2071|2070.5|104302
1634222400000|2021-10-14 14:40:00|2073.5|2073|2074|2073.5|2076|2075.5|2073|2072.5|90977
1634222700000|2021-10-14 14:45:00|2074.5|2074|2074|2073.5|2075.5|2075|2073.5|2073|67365
1634223000000|2021-10-14 14:50:00|2074.5|2074|2074|2073.5|2074.5|2074|2073.5|2073|72661
1634223300000|2021-10-14 14:55:00|2073.5|2073|2075|2074.5|2075|2074.5|2073.5|2073|65287
1634223600000|2021-10-14 15:00:00|2074.5|2074|2068.5|2067.5|2074.5|2074|2068|2067.5|233729
1634223900000|2021-10-14 15:05:00|2068|2068|2068.5|2068|2068.5|2068|2064.5|2064|134338
1634224200000|2021-10-14 15:10:00|2069|2068.5|2069.5|2069|2071.5|2071|2068.5|2068|86497
1634224500000|2021-10-14 15:15:00|2070|2069.5|2070.5|2070|2072|2071.5|2069.5|2069|75480
1634224800000|2021-10-14 15:20:00|2070|2069.5|2070|2069.5|2071|2070.5|2068.5|2068|92370
1634225100000|2021-10-14 15:25:00|2069.5|2069|2070|2069.5|2070.5|2070|2068|2067.5|83193
1634281200000|2021-10-15 07:00:00|2089.5|2088.5|2093|2092|2094.5|2093.5|2088.5|2086|364738
1634281500000|2021-10-15 07:05:00|2092.5|2091.5|2091.5|2090.5|2094|2093|2089|2087|185204
1634281800000|2021-10-15 07:10:00|2091|2090|2093|2092|2094|2093|2088|2086.5|103383
1634282100000|2021-10-15 07:15:00|2092.5|2091.5|2095|2094|2096.5|2095.5|2091.5|2090.5|127358
1634282400000|2021-10-15 07:20:00|2094.5|2093.5|2093|2092|2097|2096.5|2091.5|2091|92240
1634282700000|2021-10-15 07:25:00|2092.5|2091.5|2096|2095|2096|2095.5|2091.5|2091|102112
1634283000000|2021-10-15 07:30:00|2095.5|2095.5|2097.5|2097|2098|2097.5|2095.5|2095|126749
1634283300000|2021-10-15 07:35:00|2098|2097.5|2091.5|2091|2098.5|2097.5|2091.5|2091|182322
1634283600000|2021-10-15 07:40:00|2092|2091.5|2089|2088|2092|2091.5|2088.5|2087.5|131403
1634283900000|2021-10-15 07:45:00|2088.5|2088.5|2093.5|2093|2093.5|2093|2087|2086.5|160881
1634284200000|2021-10-15 07:50:00|2093|2092.5|2093.5|2093|2094|2093.5|2090.5|2090|76980
1634284500000|2021-10-15 07:55:00|2093|2092.5|2096.5|2096|2096.5|2096|2092.5|2091.5|88728
1634284800000|2021-10-15 08:00:00|2096|2095.5|2097|2096.5|2097.5|2097|2094.5|2094|63338
1634285100000|2021-10-15 08:05:00|2096.5|2096|2098|2097|2099.5|2099|2095.5|2095|147963
1634285400000|2021-10-15 08:10:00|2098.5|2097.5|2098.5|2098|2100|2099.5|2098|2097.5|150578
1634285700000|2021-10-15 08:15:00|2098|2097.5|2100|2099.5|2100|2099.5|2097.5|2097|81731
1634286000000|2021-10-15 08:20:00|2099.5|2099|2100.5|2100|2102|2101.5|2099|2098.5|591796
1634286300000|2021-10-15 08:25:00|2101|2099.5|2101|2100.5|2102|2101.5|2100.5|2099.5|144782
1634286600000|2021-10-15 08:30:00|2100.5|2100|2099|2098.5|2101|2100.5|2097.5|2097|170667
1634286900000|2021-10-15 08:35:00|2098.5|2098|2098|2097.5|2100|2099.5|2096.5|2096|105323
1634287200000|2021-10-15 08:40:00|2098.5|2098|2098|2097.5|2098.5|2098|2096.5|2096|75899
1634287500000|2021-10-15 08:45:00|2098.5|2098|2098.5|2098|2098.5|2098|2096|2095.5|76906
1634287800000|2021-10-15 08:50:00|2099|2098.5|2097.5|2097|2099.5|2099|2096.5|2096|127292
1634288100000|2021-10-15 08:55:00|2097|2096.5|2093.5|2093|2097.5|2097|2093|2092.5|118380
1634288400000|2021-10-15 09:00:00|2094|2093.5|2093|2092.5|2096|2095.5|2093|2092.5|40265
1634288700000|2021-10-15 09:05:00|2093.5|2093|2091|2090.5|2094|2093.5|2089.5|2089|198529
1634289000000|2021-10-15 09:10:00|2090.5|2090|2091|2090.5|2091|2090.5|2087.5|2087|239993
1634289300000|2021-10-15 09:15:00|2091.5|2091|2090|2089.5|2093.5|2093|2088|2087|326287
1634289600000|2021-10-15 09:20:00|2089.5|2089|2093.5|2092.5|2094|2093.5|2089.5|2089|59394
1634289900000|2021-10-15 09:25:00|2093|2093|2092.5|2092|2094|2093.5|2091.5|2091|39971
1634290200000|2021-10-15 09:30:00|2093|2092.5|2095|2094.5|2096|2095.5|2092.5|2092|72154
1634290500000|2021-10-15 09:35:00|2095.5|2095|2097.5|2097|2098|2097.5|2095|2094.5|99968
1634290800000|2021-10-15 09:40:00|2097|2096.5|2097.5|2097|2097.5|2097|2095|2094.5|116439
1634291100000|2021-10-15 09:45:00|2097|2096.5|2098.5|2097.5|2099|2098.5|2097|2096|125720
1634291400000|2021-10-15 09:50:00|2099|2098|2097.5|2097|2099|2098.5|2096.5|2096|203291
1634291700000|2021-10-15 09:55:00|2098|2097.5|2098|2097.5|2099|2098.5|2097.5|2097|116193
1634292000000|2021-10-15 10:00:00|2098.5|2098|2102|2101.5|2102.5|2102|2098.5|2098|211642
1634292300000|2021-10-15 10:05:00|2102.5|2102|2101.5|2101|2103|2102.5|2100|2099.5|70497
1634292600000|2021-10-15 10:10:00|2101|2100.5|2098|2097.5|2102|2101.5|2097.5|2097|72110
1634292900000|2021-10-15 10:15:00|2097.5|2097|2100|2099.5|2100|2099.5|2097.5|2097|48050
1634293200000|2021-10-15 10:20:00|2100.5|2100|2101|2100.5|2101|2100.5|2099.5|2099|50929
1634293500000|2021-10-15 10:25:00|2101.5|2101|2101|2100.5|2102|2101|2100.5|2100|57830
1634293800000|2021-10-15 10:30:00|2101.5|2101|2102.5|2102|2103|2102.5|2101|2100.5|45378
1634294100000|2021-10-15 10:35:00|2103|2102.5|2103.5|2103|2104.5|2104|2102|2101|137993
1634294400000|2021-10-15 10:40:00|2103|2102.5|2104|2103.5|2104|2103.5|2102|2101.5|66582
1634294700000|2021-10-15 10:45:00|2103.5|2103|2103.5|2103|2104|2103.5|2102.5|2101.5|80470
1634295000000|2021-10-15 10:50:00|2103|2102.5|2103|2102.5|2103.5|2103|2102|2101.5|47345
1634295300000|2021-10-15 10:55:00|2102.5|2102|2102.5|2102|2103|2102.5|2101|2100.5|25099
1634295600000|2021-10-15 11:00:00|2102|2101.5|2101.5|2101|2103.5|2103|2101|2100.5|21348
1634295900000|2021-10-15 11:05:00|2101|2100.5|2100.5|2100|2101|2101|2099|2098.5|56673
1634296200000|2021-10-15 11:10:00|2100|2099.5|2101.5|2101|2102|2101.5|2099.5|2099|72355
1634296500000|2021-10-15 11:15:00|2102|2101.5|2103|2102.5|2103.5|2103|2100|2099.5|45281
1634296800000|2021-10-15 11:20:00|2103.5|2103|2102.5|2102|2103.5|2103|2102|2101.5|22373
1634297100000|2021-10-15 11:25:00|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|19378
1634297400000|2021-10-15 11:30:00|2103.5|2103|2102|2101.5|2103.5|2103|2101.5|2101|60213
1634297700000|2021-10-15 11:35:00|2101.5|2101|2102|2101.5|2102.5|2102|2100.5|2100|78787
1634298000000|2021-10-15 11:40:00|2101.5|2101|2101|2100.5|2101.5|2101|2100|2099|50922
1634298300000|2021-10-15 11:45:00|2100.5|2100|2099|2098.5|2100.5|2100|2098.5|2098|44661
1634298600000|2021-10-15 11:50:00|2099.5|2099|2098.5|2098|2100|2099|2098.5|2098|25379
1634298900000|2021-10-15 11:55:00|2098|2097.5|2098.5|2098|2099.5|2099|2098|2097.5|35899
1634299200000|2021-10-15 12:00:00|2099|2098.5|2099.5|2099|2100|2099.5|2098.5|2098|25866
1634299500000|2021-10-15 12:05:00|2100|2099.5|2100|2099.5|2100.5|2100|2099|2098.5|48370
1634299800000|2021-10-15 12:10:00|2099.5|2099|2098.5|2098|2100|2099.5|2098|2097.5|38286
1634300100000|2021-10-15 12:15:00|2098|2097.5|2097.5|2097|2098.5|2098|2096.5|2096|57728
1634300400000|2021-10-15 12:20:00|2097|2096.5|2098.5|2098|2099|2098.5|2097|2096.5|55073
1634300700000|2021-10-15 12:25:00|2099|2098.5|2098|2097|2099|2098.5|2096.5|2096|61686
1634301000000|2021-10-15 12:30:00|2098.5|2097.5|2100.5|2100|2100.5|2100|2098|2097.5|78659
1634301300000|2021-10-15 12:35:00|2101|2100.5|2101|2100.5|2101.5|2101|2100|2099.5|19261
1634301600000|2021-10-15 12:40:00|2101.5|2101|2102.5|2102|2103|2102.5|2101.5|2100.5|41309
1634301900000|2021-10-15 12:45:00|2102|2101.5|2101|2100.5|2103.5|2103|2100.5|2100|91999
1634302200000|2021-10-15 12:50:00|2101.5|2101|2099.5|2099|2101.5|2101|2099|2098.5|68919
1634302500000|2021-10-15 12:55:00|2100|2099.5|2098.5|2098|2100.5|2100|2097.5|2097|130285
1634302800000|2021-10-15 13:00:00|2098|2097.5|2104.5|2104|2104.5|2104|2098|2097.5|88179
1634303100000|2021-10-15 13:05:00|2104|2103.5|2102|2101.5|2104.5|2104|2101|2100.5|49956
1634303400000|2021-10-15 13:10:00|2102.5|2102|2103|2102.5|2103.5|2103|2101.5|2101|129206
1634303700000|2021-10-15 13:15:00|2103.5|2103|2103.5|2102.5|2104.5|2104|2101.5|2101|144073
1634304000000|2021-10-15 13:20:00|2103|2102|2100|2099.5|2103.5|2103|2099.5|2099|114202
1634304300000|2021-10-15 13:25:00|2099.5|2099|2098.5|2098|2099.5|2099|2097.5|2097|187210
1634304600000|2021-10-15 13:30:00|2098|2097.5|2103|2102.5|2104|2103|2094|2093.5|917633
1634304900000|2021-10-15 13:35:00|2103.5|2103|2104.5|2104|2105|2104.5|2100|2099.5|349266
1634305200000|2021-10-15 13:40:00|2104|2103.5|2110|2109.5|2110|2109.5|2103|2102.5|468723
1634305500000|2021-10-15 13:45:00|2109.5|2109|2108.5|2107.5|2110|2109|2106|2105.5|410054
1634305800000|2021-10-15 13:50:00|2108|2108|2110|2109.5|2110.5|2110|2106.5|2106|571852
1634306100000|2021-10-15 13:55:00|2109.5|2109|2112.5|2111.5|2113.5|2113|2108|2107.5|347200
1634306400000|2021-10-15 14:00:00|2112|2112|2109|2108.5|2112|2112|2107.5|2107|105796
1634306700000|2021-10-15 14:05:00|2109.5|2109|2113.5|2113|2113.5|2113|2109|2108.5|154644
1634307000000|2021-10-15 14:10:00|2113|2112.5|2109|2108.5|2114|2113.5|2108.5|2108|198758
1634307300000|2021-10-15 14:15:00|2109.5|2109|2107|2106.5|2109.5|2109|2106|2105.5|93033
1634307600000|2021-10-15 14:20:00|2107.5|2106|2105.5|2105|2107.5|2107|2104|2103.5|83580
1634307900000|2021-10-15 14:25:00|2105|2104.5|2105|2104|2105.5|2105|2102.5|2102|165202
1634308200000|2021-10-15 14:30:00|2104.5|2104.5|2106|2105.5|2107|2106.5|2103.5|2103|73416
1634308500000|2021-10-15 14:35:00|2105.5|2105|2105|2104.5|2106|2105.5|2103.5|2103|70979
1634308800000|2021-10-15 14:40:00|2105.5|2105|2105.5|2105|2106.5|2106|2104.5|2104|47483
1634309100000|2021-10-15 14:45:00|2106|2105.5|2104|2103.5|2106.5|2106|2103.5|2103|87968
1634309400000|2021-10-15 14:50:00|2104.5|2104|2102.5|2102|2105|2104.5|2102.5|2102|101341
1634309700000|2021-10-15 14:55:00|2103|2101.5|2102|2101.5|2103.5|2103|2101.5|2101|58605
1634310000000|2021-10-15 15:00:00|2101.5|2101|2100|2099.5|2102|2101.5|2099.5|2099|193490
1634310300000|2021-10-15 15:05:00|2099.5|2099|2104|2103|2104|2103.5|2099|2098.5|148290
1634310600000|2021-10-15 15:10:00|2103.5|2103.5|2105|2104.5|2106|2105.5|2103.5|2103|102025
1634310900000|2021-10-15 15:15:00|2105.5|2105|2106.5|2106|2107|2106.5|2105|2104.5|119278
1634311200000|2021-10-15 15:20:00|2107|2106.5|2108|2107.5|2108.5|2108|2106.5|2106|130166
1634311500000|2021-10-15 15:25:00|2107.5|2107|2107.5|2106.5|2108|2107.5|2106.5|2106|148437
1634540400000|2021-10-18 07:00:00|2115|2114|2120.5|2119|2124|2122.5|2114|2113|513195
1634540700000|2021-10-18 07:05:00|2121|2119.5|2122|2120.5|2123|2121.5|2118|2116.5|106210
1634541000000|2021-10-18 07:10:00|2121.5|2121|2121|2120.5|2122.5|2122|2119.5|2119|76851
1634541300000|2021-10-18 07:15:00|2121.5|2120|2116.5|2115.5|2122.5|2121.5|2116|2115|120386
1634541600000|2021-10-18 07:20:00|2117|2116|2117|2116|2118.5|2117.5|2115.5|2115|88511
1634541900000|2021-10-18 07:25:00|2116.5|2116.5|2117|2116|2118|2117.5|2115|2114.5|135639
1634542200000|2021-10-18 07:30:00|2116.5|2116.5|2114|2113|2118|2117|2113|2112|73872
1634542500000|2021-10-18 07:35:00|2115|2113.5|2110|2109|2115|2113.5|2109.5|2109|61504
1634542800000|2021-10-18 07:40:00|2109.5|2108.5|2110.5|2110|2112|2110.5|2109|2108.5|57126
1634543100000|2021-10-18 07:45:00|2110|2109.5|2112|2111.5|2113.5|2113|2110|2109|84144
1634543400000|2021-10-18 07:50:00|2112.5|2111|2113|2112.5|2114.5|2114|2111.5|2111|70831
1634543700000|2021-10-18 07:55:00|2112.5|2112|2108|2107.5|2113|2112.5|2108|2107.5|61843
1634544000000|2021-10-18 08:00:00|2108.5|2107|2106|2105.5|2109|2108.5|2105.5|2105|96307
1634544300000|2021-10-18 08:05:00|2105.5|2105|2112|2111.5|2112.5|2111.5|2105.5|2105|192461
1634544600000|2021-10-18 08:10:00|2112.5|2112|2111|2110.5|2114|2113|2110|2109|120961
1634544900000|2021-10-18 08:15:00|2110.5|2110|2114.5|2114|2114.5|2114|2110|2109.5|42819
1634545200000|2021-10-18 08:20:00|2115|2114.5|2117.5|2117|2120|2119.5|2114.5|2114|77101
1634545500000|2021-10-18 08:25:00|2118|2117.5|2115.5|2115|2119.5|2119|2115|2114.5|42245
1634545800000|2021-10-18 08:30:00|2116|2115.5|2111.5|2111|2116.5|2116|2110.5|2110|51039
1634546100000|2021-10-18 08:35:00|2112|2111.5|2111.5|2111|2113|2112.5|2110.5|2110|47949
1634546400000|2021-10-18 08:40:00|2111|2110.5|2109.5|2109|2112|2111.5|2109|2108.5|95861
1634546700000|2021-10-18 08:45:00|2109|2108.5|2104.5|2104|2110.5|2110|2104.5|2104|79300
1634547000000|2021-10-18 08:50:00|2104|2103.5|2103|2102|2104|2104|2101.5|2101|76873
1634547300000|2021-10-18 08:55:00|2102.5|2102.5|2102|2101.5|2102.5|2102.5|2100.5|2100|56278
1634547600000|2021-10-18 09:00:00|2101.5|2101|2101.5|2100.5|2102.5|2102|2099|2098.5|292567
1634547900000|2021-10-18 09:05:00|2101|2100|2100.5|2100|2103|2102.5|2100.5|2100|58079
1634548200000|2021-10-18 09:10:00|2100|2099.5|2098.5|2098|2100|2099.5|2098|2097.5|50050
1634548500000|2021-10-18 09:15:00|2098|2097.5|2096.5|2096|2099|2098.5|2096|2095.5|88546
1634548800000|2021-10-18 09:20:00|2096|2095.5|2095.5|2095|2097|2096.5|2094.5|2094|59433
1634549100000|2021-10-18 09:25:00|2096|2094.5|2097|2096.5|2097|2096.5|2095|2094.5|63288
1634549400000|2021-10-18 09:30:00|2096.5|2096|2096.5|2096|2097.5|2097|2094.5|2094|91306
1634549700000|2021-10-18 09:35:00|2096|2095.5|2097.5|2097|2098.5|2098|2096|2095.5|48885
1634550000000|2021-10-18 09:40:00|2097|2096.5|2095.5|2094.5|2097|2096.5|2095|2094|52057
1634550300000|2021-10-18 09:45:00|2095|2095|2096|2095.5|2096.5|2096|2095|2094.5|14338
1634550600000|2021-10-18 09:50:00|2096.5|2096|2096.5|2096|2097.5|2097|2096|2095|53185
1634550900000|2021-10-18 09:55:00|2096|2095.5|2096|2095.5|2098|2097.5|2096|2095.5|25723
1634551200000|2021-10-18 10:00:00|2096.5|2096|2098.5|2098|2099|2098.5|2096|2095.5|122984
1634551500000|2021-10-18 10:05:00|2099|2098.5|2106.5|2106|2106.5|2106|2099|2098.5|87367
1634551800000|2021-10-18 10:10:00|2106|2105.5|2107|2106.5|2109.5|2109|2106|2105.5|28162
1634552100000|2021-10-18 10:15:00|2107.5|2107|2108.5|2108|2109|2108.5|2107|2106.5|54737
1634552400000|2021-10-18 10:20:00|2109|2108.5|2111|2110.5|2112|2111.5|2109|2108.5|64841
1634552700000|2021-10-18 10:25:00|2110.5|2110|2112|2111.5|2112.5|2112|2110.5|2110|50413
1634553000000|2021-10-18 10:30:00|2112.5|2112|2114|2113.5|2115|2114.5|2112|2111.5|42179
1634553300000|2021-10-18 10:35:00|2113.5|2113|2115.5|2115|2116|2115.5|2113.5|2113|35520
1634553600000|2021-10-18 10:40:00|2115|2114.5|2114.5|2113.5|2116.5|2116|2113.5|2113|113224
1634553900000|2021-10-18 10:45:00|2114|2113|2112.5|2111.5|2114|2113|2112|2111.5|38364
1634554200000|2021-10-18 10:50:00|2112|2111|2113|2112.5|2114|2113.5|2111.5|2111|47955
1634554500000|2021-10-18 10:55:00|2112.5|2112|2114|2113.5|2115|2114.5|2112|2111.5|56648
1634554800000|2021-10-18 11:00:00|2114.5|2114|2116|2115.5|2116|2115.5|2113.5|2113|31088
1634555100000|2021-10-18 11:05:00|2116.5|2116|2117|2116.5|2118|2117.5|2115|2114.5|52285
1634555400000|2021-10-18 11:10:00|2116.5|2116|2116.5|2116|2117.5|2116.5|2115.5|2115|32637
1634555700000|2021-10-18 11:15:00|2117|2116.5|2116|2115.5|2117|2116.5|2115.5|2115|21824
1634556000000|2021-10-18 11:20:00|2115.5|2115|2115.5|2115|2116|2115.5|2115|2114.5|16582
1634556300000|2021-10-18 11:25:00|2115|2114.5|2114.5|2114|2115|2115|2113.5|2113|18318
1634556600000|2021-10-18 11:30:00|2114|2113.5|2113|2112.5|2114|2113.5|2112.5|2112|38896
1634556900000|2021-10-18 11:35:00|2112.5|2112|2114|2113.5|2114.5|2114|2112.5|2112|33780
1634557200000|2021-10-18 11:40:00|2113.5|2113|2114|2113.5|2114.5|2114|2113.5|2113|36682
1634557500000|2021-10-18 11:45:00|2113.5|2113|2112.5|2112|2114|2113.5|2112.5|2112|33391
1634557800000|2021-10-18 11:50:00|2112|2111.5|2115|2114.5|2115|2114.5|2112|2111.5|34328
1634558100000|2021-10-18 11:55:00|2115.5|2115|2115.5|2115|2115.5|2115|2113.5|2113|67729
1634558400000|2021-10-18 12:00:00|2115|2114.5|2110.5|2110|2115|2114.5|2109|2108.5|158408
1634558700000|2021-10-18 12:05:00|2111|2110.5|2113.5|2113|2114|2113|2110.5|2110|17649
1634559000000|2021-10-18 12:10:00|2113|2112.5|2110|2109.5|2113|2112.5|2109|2108.5|89669
1634559300000|2021-10-18 12:15:00|2110.5|2110|2108|2107.5|2111|2110.5|2107.5|2107|84367
1634559600000|2021-10-18 12:20:00|2108.5|2108|2112|2111.5|2112|2111.5|2108.5|2108|68436
1634559900000|2021-10-18 12:25:00|2111.5|2111|2112.5|2112|2114|2113.5|2111|2110.5|61743
1634560200000|2021-10-18 12:30:00|2113|2111.5|2111.5|2111|2113.5|2113|2111|2110.5|104313
1634560500000|2021-10-18 12:35:00|2112|2111.5|2111|2110.5|2112|2111.5|2109.5|2109|52810
1634560800000|2021-10-18 12:40:00|2110.5|2110|2110|2109.5|2111|2110.5|2109|2108.5|27631
1634561100000|2021-10-18 12:45:00|2110.5|2110|2106.5|2106|2110.5|2110|2106.5|2106|29217
1634561400000|2021-10-18 12:50:00|2107|2106.5|2101.5|2101|2107|2106.5|2101|2100.5|111001
1634561700000|2021-10-18 12:55:00|2101|2100.5|2099|2098.5|2101|2100.5|2097|2096.5|150883
1634562000000|2021-10-18 13:00:00|2098.5|2098|2099|2098.5|2100|2099.5|2097|2096.5|55584
1634562300000|2021-10-18 13:05:00|2099.5|2099|2099|2098.5|2099.5|2099|2096|2095.5|61550
1634562600000|2021-10-18 13:10:00|2099.5|2099|2099.5|2098.5|2100|2099.5|2097|2096.5|48700
1634562900000|2021-10-18 13:15:00|2098.5|2098|2099|2098.5|2099.5|2099|2097|2096.5|54897
1634563200000|2021-10-18 13:20:00|2099.5|2099|2100.5|2100|2100.5|2100|2098|2097.5|71352
1634563500000|2021-10-18 13:25:00|2100|2099.5|2101.5|2101|2102.5|2102|2100|2099|97695
1634563800000|2021-10-18 13:30:00|2102|2101.5|2106.5|2106|2107.5|2107|2100|2099.5|285386
1634564100000|2021-10-18 13:35:00|2106|2105.5|2106|2105|2109|2108.5|2103.5|2103|392091
1634564400000|2021-10-18 13:40:00|2105.5|2104.5|2107.5|2107|2108.5|2107.5|2101.5|2101|179666
1634564700000|2021-10-18 13:45:00|2108|2107.5|2104.5|2104|2108|2107.5|2104|2103.5|145923
1634565000000|2021-10-18 13:50:00|2104|2103.5|2103.5|2102.5|2105.5|2105|2101|2100.5|101058
1634565300000|2021-10-18 13:55:00|2103|2103|2105|2104|2105|2104.5|2101|2100.5|92760
1634565600000|2021-10-18 14:00:00|2104.5|2104.5|2104.5|2104|2108|2107|2104.5|2103.5|67037
1634565900000|2021-10-18 14:05:00|2105|2104.5|2103|2102.5|2105.5|2105|2099.5|2099|95035
1634566200000|2021-10-18 14:10:00|2102.5|2102|2107|2106.5|2107|2106.5|2102.5|2102|52723
1634566500000|2021-10-18 14:15:00|2107.5|2106|2108.5|2108|2110|2109.5|2107.5|2106|120970
1634566800000|2021-10-18 14:20:00|2109|2107.5|2107.5|2107|2109|2108.5|2106|2105.5|47005
1634567100000|2021-10-18 14:25:00|2107|2106.5|2107.5|2107|2109|2108.5|2106|2105.5|73148
1634567400000|2021-10-18 14:30:00|2108|2107.5|2103|2102.5|2108|2107.5|2103|2102.5|72067
1634567700000|2021-10-18 14:35:00|2102.5|2102|2103.5|2103|2103.5|2103|2100.5|2100|63149
1634568000000|2021-10-18 14:40:00|2103|2102.5|2105|2104.5|2106|2105.5|2102|2101.5|65575
1634568300000|2021-10-18 14:45:00|2104.5|2104|2104|2103.5|2105.5|2105|2103|2102.5|145085
1634568600000|2021-10-18 14:50:00|2103.5|2103|2101|2100.5|2103.5|2103|2099|2098.5|58177
1634568900000|2021-10-18 14:55:00|2100.5|2100|2102|2101.5|2104|2103.5|2099.5|2099|151873
1634569200000|2021-10-18 15:00:00|2102.5|2102|2102|2101.5|2103|2102.5|2100|2099.5|173478
1634569500000|2021-10-18 15:05:00|2102.5|2102|2102|2101.5|2102.5|2102|2100.5|2100|97875
1634569800000|2021-10-18 15:10:00|2101.5|2101|2102|2101.5|2103.5|2103|2101.5|2101|62592
1634570100000|2021-10-18 15:15:00|2102.5|2102|2103|2102.5|2104|2103.5|2101|2100.5|53692
1634570400000|2021-10-18 15:20:00|2103.5|2103|2103.5|2103|2105|2104.5|2102.5|2102|83430
1634570700000|2021-10-18 15:25:00|2103|2102.5|2103|2102|2104.5|2104|2103|2102|157056
1634626800000|2021-10-19 07:00:00|2102|2100.5|2099|2097.5|2103.5|2101.5|2095|2094|264297
1634627100000|2021-10-19 07:05:00|2098.5|2097|2099|2098|2102|2100.5|2096.5|2096|51789
1634627400000|2021-10-19 07:10:00|2098.5|2097.5|2097.5|2097|2100.5|2099.5|2094|2093|248639
1634627700000|2021-10-19 07:15:00|2098|2096.5|2100|2099|2100.5|2100|2095.5|2095|134145
1634628000000|2021-10-19 07:20:00|2099.5|2098.5|2097|2096.5|2099.5|2099|2095|2094.5|94046
1634628300000|2021-10-19 07:25:00|2097.5|2097|2097.5|2097|2099.5|2099|2096.5|2095.5|56059
1634628600000|2021-10-19 07:30:00|2098|2097.5|2106.5|2106|2106.5|2106|2098|2097.5|148735
1634628900000|2021-10-19 07:35:00|2107|2106.5|2102.5|2102|2107|2106.5|2101|2100.5|109161
1634629200000|2021-10-19 07:40:00|2102|2101.5|2104.5|2104|2105|2104.5|2101|2100.5|80516
1634629500000|2021-10-19 07:45:00|2105|2104.5|2108.5|2107.5|2109|2108.5|2103|2102.5|104351
1634629800000|2021-10-19 07:50:00|2108|2108|2109|2108.5|2109.5|2109|2106|2105|57206
1634630100000|2021-10-19 07:55:00|2109.5|2109|2108.5|2108|2111|2110.5|2106.5|2106|68806
1634630400000|2021-10-19 08:00:00|2109|2108.5|2108|2107.5|2109|2108.5|2105|2104.5|114645
1634630700000|2021-10-19 08:05:00|2108.5|2108|2111|2110.5|2113|2112.5|2108|2107.5|53986
1634631000000|2021-10-19 08:10:00|2110.5|2110|2111|2110|2111.5|2111|2109|2108.5|103800
1634631300000|2021-10-19 08:15:00|2111.5|2110.5|2109|2108.5|2112|2111.5|2108.5|2108|63006
1634631600000|2021-10-19 08:20:00|2109.5|2109|2106.5|2106|2110|2109.5|2106|2105.5|36697
1634631900000|2021-10-19 08:25:00|2107|2106.5|2106.5|2106|2107|2106.5|2104|2103.5|65056
1634632200000|2021-10-19 08:30:00|2107|2106.5|2107|2106.5|2108|2107.5|2105.5|2104.5|38461
1634632500000|2021-10-19 08:35:00|2106.5|2106|2108|2107.5|2110.5|2110|2106.5|2106|37395
1634632800000|2021-10-19 08:40:00|2107.5|2107|2106|2105.5|2107.5|2107|2105|2104.5|71833
1634633100000|2021-10-19 08:45:00|2106.5|2106|2113.5|2112.5|2113.5|2113|2105.5|2105|143525
1634633400000|2021-10-19 08:50:00|2113|2112|2115|2114.5|2118|2117.5|2112.5|2112|81260
1634633700000|2021-10-19 08:55:00|2114.5|2114|2116|2115.5|2117.5|2117|2114.5|2114|37517
1634634000000|2021-10-19 09:00:00|2115.5|2115|2114|2113|2116.5|2116|2113.5|2113|87009
1634634300000|2021-10-19 09:05:00|2113.5|2113.5|2115|2114.5|2117|2116|2113|2112.5|70575
1634634600000|2021-10-19 09:10:00|2115.5|2115|2114.5|2114|2115.5|2115|2114|2113.5|54829
1634634900000|2021-10-19 09:15:00|2114|2113.5|2111|2110.5|2114|2113.5|2110.5|2110|80893
1634635200000|2021-10-19 09:20:00|2110.5|2110|2110|2109.5|2111|2110.5|2109.5|2109|32493
1634635500000|2021-10-19 09:25:00|2110.5|2110|2108|2107.5|2111.5|2111|2108|2107.5|50485
1634635800000|2021-10-19 09:30:00|2108.5|2108|2108.5|2108|2109|2108.5|2106.5|2106|34937
1634636100000|2021-10-19 09:35:00|2109|2108.5|2110.5|2110|2110.5|2110|2108.5|2108|30353
1634636400000|2021-10-19 09:40:00|2111|2110.5|2110|2109.5|2111.5|2110.5|2109.5|2109|23570
1634636700000|2021-10-19 09:45:00|2109.5|2109|2113|2112.5|2113.5|2112.5|2109|2108.5|45607
1634637000000|2021-10-19 09:50:00|2113.5|2113|2112.5|2112|2114|2113.5|2111.5|2111|31140
1634637300000|2021-10-19 09:55:00|2113|2112.5|2111|2110.5|2113|2112.5|2110.5|2110|31870
1634637600000|2021-10-19 10:00:00|2110.5|2110|2115|2114.5|2115.5|2115|2110.5|2110|96566
1634637900000|2021-10-19 10:05:00|2114.5|2114|2115.5|2115|2116.5|2116|2114.5|2114|31327
1634638200000|2021-10-19 10:10:00|2116|2115.5|2116|2115.5|2116|2115.5|2114.5|2114|30802
1634638500000|2021-10-19 10:15:00|2115.5|2115|2115|2114.5|2116|2115.5|2114.5|2114|45030
1634638800000|2021-10-19 10:20:00|2114.5|2114|2115.5|2115|2115.5|2115|2113.5|2113|43131
1634639100000|2021-10-19 10:25:00|2115|2114.5|2113.5|2113|2115|2114.5|2113|2112|34063
1634639400000|2021-10-19 10:30:00|2114|2113.5|2113.5|2113|2115|2114.5|2113|2112.5|18711
1634639700000|2021-10-19 10:35:00|2114|2113.5|2114|2113.5|2114.5|2114|2113.5|2113|29006
1634640000000|2021-10-19 10:40:00|2114.5|2114|2112.5|2112|2114.5|2114|2112|2111.5|40783
1634640300000|2021-10-19 10:45:00|2112|2111.5|2112|2111.5|2113|2112.5|2111|2110.5|21428
1634640600000|2021-10-19 10:50:00|2112.5|2112|2114|2113.5|2114|2113.5|2112|2111.5|42253
1634640900000|2021-10-19 10:55:00|2114.5|2114|2112.5|2112|2114.5|2114|2111.5|2111|66029
1634641200000|2021-10-19 11:00:00|2112|2111.5|2114.5|2114|2115|2114.5|2112|2111.5|42710
1634641500000|2021-10-19 11:05:00|2114|2113.5|2112.5|2112|2114|2113.5|2112|2111.5|37867
1634641800000|2021-10-19 11:10:00|2112|2111.5|2113.5|2113|2114.5|2114|2111.5|2111|42696
1634642100000|2021-10-19 11:15:00|2113|2112.5|2113|2112.5|2113.5|2113|2112|2111.5|24322
1634642400000|2021-10-19 11:20:00|2113.5|2113|2111.5|2111|2113.5|2113|2111.5|2111|23810
1634642700000|2021-10-19 11:25:00|2112|2111.5|2113.5|2113|2114|2113.5|2112|2111.5|26007
1634643000000|2021-10-19 11:30:00|2113|2112.5|2112.5|2112|2113|2112.5|2111.5|2111|26487
1634643300000|2021-10-19 11:35:00|2112|2111.5|2111|2110.5|2112|2111.5|2110|2109.5|46064
1634643600000|2021-10-19 11:40:00|2111.5|2111|2111.5|2111|2112|2111.5|2110.5|2110|32440
1634643900000|2021-10-19 11:45:00|2112|2111.5|2110|2109.5|2112|2111.5|2110|2109.5|19932
1634644200000|2021-10-19 11:50:00|2109.5|2109|2110.5|2110|2112|2111.5|2109.5|2109|36197
1634644500000|2021-10-19 11:55:00|2111|2110.5|2109|2108.5|2111|2110.5|2108|2107.5|36789
1634644800000|2021-10-19 12:00:00|2109.5|2109|2108.5|2108|2110|2109|2107.5|2107|22164
1634645100000|2021-10-19 12:05:00|2109|2108.5|2108|2107.5|2109|2108.5|2107|2106.5|52553
1634645400000|2021-10-19 12:10:00|2108.5|2108|2107.5|2107|2108.5|2108|2106.5|2106|29580
1634645700000|2021-10-19 12:15:00|2108|2107.5|2108|2107.5|2108|2107.5|2107|2106.5|25532
1634646000000|2021-10-19 12:20:00|2108.5|2108|2109|2108.5|2110.5|2110|2108.5|2107.5|40903
1634646300000|2021-10-19 12:25:00|2109.5|2109|2108|2107.5|2110|2109.5|2108|2107|14628
1634646600000|2021-10-19 12:30:00|2108.5|2108|2106.5|2106|2108.5|2108|2106.5|2106|20555
1634646900000|2021-10-19 12:35:00|2107|2106.5|2105.5|2105|2107|2106.5|2105.5|2105|36426
1634647200000|2021-10-19 12:40:00|2106|2105.5|2106|2105.5|2107.5|2107|2105|2104.5|57056
1634647500000|2021-10-19 12:45:00|2105.5|2105|2105.5|2105|2106.5|2106|2104.5|2104|53847
1634647800000|2021-10-19 12:50:00|2105|2104.5|2105|2104|2105.5|2105|2103.5|2103|28675
1634648100000|2021-10-19 12:55:00|2104.5|2104.5|2107.5|2107|2107.5|2107|2103.5|2103|54472
1634648400000|2021-10-19 13:00:00|2108|2107.5|2107|2106.5|2108|2107.5|2104.5|2104|79844
1634648700000|2021-10-19 13:05:00|2107.5|2107|2107|2106.5|2109|2108.5|2106.5|2106|37828
1634649000000|2021-10-19 13:10:00|2106.5|2106|2108|2107.5|2108|2107.5|2106|2105.5|48724
1634649300000|2021-10-19 13:15:00|2107.5|2107|2104.5|2104|2107.5|2107.5|2102|2101.5|108840
1634649600000|2021-10-19 13:20:00|2105|2104.5|2114.5|2114|2114.5|2114|2103.5|2103|502540
1634649900000|2021-10-19 13:25:00|2114|2113.5|2115|2114|2117|2116.5|2114|2113|299392
1634650200000|2021-10-19 13:30:00|2114.5|2114.5|2114.5|2114|2117.5|2116.5|2110.5|2109.5|301835
1634650500000|2021-10-19 13:35:00|2115|2113.5|2111.5|2110.5|2115|2114.5|2109.5|2109|269728
1634650800000|2021-10-19 13:40:00|2111|2110|2109|2108.5|2112.5|2112|2108|2107|174277
1634651100000|2021-10-19 13:45:00|2108.5|2108|2106|2105|2109.5|2109|2103|2102.5|120708
1634651400000|2021-10-19 13:50:00|2105.5|2104.5|2108|2107.5|2109|2108|2104|2103.5|108092
1634651700000|2021-10-19 13:55:00|2107.5|2107|2111|2110.5|2111.5|2111|2106.5|2106|153867
1634652000000|2021-10-19 14:00:00|2111.5|2111|2113.5|2113|2114|2113.5|2109|2108.5|111505
1634652300000|2021-10-19 14:05:00|2113|2112.5|2111.5|2111|2114.5|2114|2110.5|2110|68207
1634652600000|2021-10-19 14:10:00|2111|2110.5|2106|2105|2111.5|2111|2105|2104.5|55471
1634652900000|2021-10-19 14:15:00|2105.5|2105.5|2108.5|2108|2110.5|2110|2105.5|2105|36232
1634653200000|2021-10-19 14:20:00|2109|2107.5|2103|2102|2109|2108.5|2101.5|2101|118598
1634653500000|2021-10-19 14:25:00|2103.5|2102.5|2103|2102.5|2105|2104|2103|2102.5|23787
1634653800000|2021-10-19 14:30:00|2103.5|2103|2105.5|2105|2106.5|2106|2103|2102.5|61069
1634654100000|2021-10-19 14:35:00|2105|2104.5|2105|2104.5|2107|2106.5|2104|2103.5|51583
1634654400000|2021-10-19 14:40:00|2105.5|2105|2108|2107.5|2108|2107.5|2105.5|2105|35513
1634654700000|2021-10-19 14:45:00|2107.5|2107|2105.5|2105|2108.5|2108|2105.5|2105|38704
1634655000000|2021-10-19 14:50:00|2106|2105.5|2107|2106.5|2108|2107.5|2105|2104.5|38354
1634655300000|2021-10-19 14:55:00|2107.5|2107|2109|2108.5|2109.5|2109|2107.5|2106.5|70841
1634655600000|2021-10-19 15:00:00|2109.5|2108|2109.5|2109|2110|2109.5|2108.5|2108|39346
1634655900000|2021-10-19 15:05:00|2109|2108.5|2113.5|2113|2114.5|2113.5|2108.5|2108|251055
1634656200000|2021-10-19 15:10:00|2114|2113.5|2117|2116.5|2117.5|2117|2113.5|2113|194939
1634656500000|2021-10-19 15:15:00|2117.5|2117|2115.5|2115|2118|2117.5|2115|2114.5|98815
1634656800000|2021-10-19 15:20:00|2116|2115.5|2115.5|2115|2116|2115.5|2113.5|2113|115788
1634657100000|2021-10-19 15:25:00|2116|2115.5|2117|2116|2118|2117|2115|2114.5|123843
1634713200000|2021-10-20 07:00:00|2112|2110.5|2121.5|2120.5|2121.5|2121|2112|2110.5|283351
1634713500000|2021-10-20 07:05:00|2121|2120|2122.5|2122|2123.5|2123|2120|2118.5|87722
1634713800000|2021-10-20 07:10:00|2123|2122.5|2121.5|2120.5|2123.5|2123|2120|2119.5|59550
1634714100000|2021-10-20 07:15:00|2122|2121|2119.5|2119|2122|2121.5|2118.5|2118|104691
1634714400000|2021-10-20 07:20:00|2120|2119.5|2119|2118.5|2121.5|2121|2118.5|2118|79982
1634714700000|2021-10-20 07:25:00|2118.5|2118|2120.5|2120|2121.5|2121|2118|2117.5|84774
1634715000000|2021-10-20 07:30:00|2120|2119.5|2120.5|2120|2121|2120|2117.5|2117|37290
1634715300000|2021-10-20 07:35:00|2120|2119.5|2122.5|2122|2123|2122|2119.5|2119|56818
1634715600000|2021-10-20 07:40:00|2123|2122.5|2123.5|2123|2124.5|2124|2122.5|2122|80539
1634715900000|2021-10-20 07:45:00|2123|2122.5|2120.5|2120|2123|2122.5|2119.5|2119|99363
1634716200000|2021-10-20 07:50:00|2120|2119.5|2121.5|2121|2121.5|2121|2119|2118.5|106092
1634716500000|2021-10-20 07:55:00|2121|2120.5|2120|2119.5|2121.5|2121|2119.5|2119|58668
1634716800000|2021-10-20 08:00:00|2120.5|2120|2120|2119.5|2121|2120.5|2119|2118.5|85128
1634717100000|2021-10-20 08:05:00|2119.5|2119|2120.5|2120|2120.5|2120|2118|2117.5|60431
1634717400000|2021-10-20 08:10:00|2120|2119.5|2121|2120.5|2122|2121.5|2120|2119.5|58055
1634717700000|2021-10-20 08:15:00|2120.5|2120|2117.5|2117|2121.5|2121|2117.5|2117|50332
1634718000000|2021-10-20 08:20:00|2117|2116.5|2120|2119.5|2120.5|2120|2115|2114.5|89790
1634718300000|2021-10-20 08:25:00|2120.5|2120|2122|2121.5|2122|2121.5|2119|2118|66180
1634718600000|2021-10-20 08:30:00|2121.5|2121|2120|2119.5|2122|2121.5|2119.5|2119|42452
1634718900000|2021-10-20 08:35:00|2119.5|2119|2118|2117.5|2120|2119.5|2117.5|2117|45459
1634719200000|2021-10-20 08:40:00|2118.5|2118|2120|2119.5|2120.5|2120|2116.5|2116|38387
1634719500000|2021-10-20 08:45:00|2120.5|2120|2121|2120.5|2121.5|2121|2119.5|2119|52345
1634719800000|2021-10-20 08:50:00|2121.5|2121|2121|2120.5|2122.5|2122|2119.5|2119|58126
1634720100000|2021-10-20 08:55:00|2121.5|2121|2120|2119.5|2122.5|2122|2119|2118.5|63328
1634720400000|2021-10-20 09:00:00|2120.5|2120|2122.5|2122|2123|2122|2120.5|2120|55472
1634720700000|2021-10-20 09:05:00|2122|2121.5|2123.5|2123|2124.5|2124|2121.5|2121|134995
1634721000000|2021-10-20 09:10:00|2123|2122.5|2124|2123.5|2125|2124.5|2123|2122.5|107289
1634721300000|2021-10-20 09:15:00|2123.5|2123|2123.5|2123|2124.5|2124|2122.5|2122|42522
1634721600000|2021-10-20 09:20:00|2123|2122.5|2122|2121.5|2124|2123.5|2122|2121.5|23095
1634721900000|2021-10-20 09:25:00|2122.5|2122|2124|2123.5|2124|2123.5|2120.5|2120|44702
1634722200000|2021-10-20 09:30:00|2123.5|2123|2123|2122.5|2125|2124.5|2122.5|2121.5|53916
1634722500000|2021-10-20 09:35:00|2122.5|2122|2123.5|2123|2124|2123.5|2122.5|2122|16072
1634722800000|2021-10-20 09:40:00|2123|2122.5|2124|2123.5|2124|2123.5|2121.5|2121|123709
1634723100000|2021-10-20 09:45:00|2123.5|2123|2123.5|2123|2124|2123.5|2123|2122|33896
1634723400000|2021-10-20 09:50:00|2124|2123.5|2126|2125.5|2127|2126|2124|2123.5|159235
1634723700000|2021-10-20 09:55:00|2126.5|2126|2128|2127.5|2128.5|2128|2126|2125.5|92271
1634724000000|2021-10-20 10:00:00|2127.5|2127|2125.5|2125|2128|2127.5|2125|2124.5|39815
1634724300000|2021-10-20 10:05:00|2125|2124.5|2126.5|2126|2127|2126.5|2125|2124.5|35997
1634724600000|2021-10-20 10:10:00|2126|2125.5|2126.5|2126|2127|2126.5|2124.5|2124|58585
1634724900000|2021-10-20 10:15:00|2127|2125.5|2126|2125.5|2128|2127.5|2125.5|2125|48892
1634725200000|2021-10-20 10:20:00|2125.5|2125|2126|2125.5|2126.5|2126|2124|2123.5|33759
1634725500000|2021-10-20 10:25:00|2126.5|2126|2128.5|2128|2129|2128.5|2126|2126|52913
1634725800000|2021-10-20 10:30:00|2129|2128.5|2129.5|2129|2130|2129.5|2128.5|2128|45625
1634726100000|2021-10-20 10:35:00|2129|2128.5|2128.5|2128|2129.5|2129|2128|2127.5|52713
1634726400000|2021-10-20 10:40:00|2128|2127.5|2127.5|2127|2129|2128.5|2127|2126.5|84871
1634726700000|2021-10-20 10:45:00|2127|2126.5|2127.5|2127|2127.5|2127|2126.5|2126|17490
1634727000000|2021-10-20 10:50:00|2127|2126.5|2125.5|2125|2127|2126.5|2125.5|2125|31613
1634727300000|2021-10-20 10:55:00|2125|2124.5|2125|2124.5|2125.5|2125|2124|2123.5|14548
1634727600000|2021-10-20 11:00:00|2125.5|2125|2124|2123.5|2126.5|2126|2124|2123.5|61372
1634727900000|2021-10-20 11:05:00|2124.5|2124|2124.5|2124|2126|2125.5|2124|2123.5|62587
1634728200000|2021-10-20 11:10:00|2124|2123.5|2124.5|2124|2124.5|2124|2123.5|2123|24856
1634728500000|2021-10-20 11:15:00|2124|2123.5|2124.5|2124|2126|2125.5|2124|2123.5|13274
1634728800000|2021-10-20 11:20:00|2125|2124.5|2123|2122.5|2125|2124.5|2122.5|2122|40967
1634729100000|2021-10-20 11:25:00|2123.5|2123|2121|2120.5|2123.5|2123|2121|2120.5|71372
1634729400000|2021-10-20 11:30:00|2121.5|2121|2122|2121|2122.5|2122|2121|2120.5|44710
1634729700000|2021-10-20 11:35:00|2121.5|2121.5|2121|2120.5|2122|2121.5|2121|2120|33238
1634730000000|2021-10-20 11:40:00|2120.5|2120|2120.5|2120|2121|2120.5|2120|2119.5|96797
1634730300000|2021-10-20 11:45:00|2121|2120.5|2121|2120.5|2122|2121.5|2120.5|2120|34663
1634730600000|2021-10-20 11:50:00|2120.5|2120|2119.5|2119|2121|2120.5|2118.5|2118|139351
1634730900000|2021-10-20 11:55:00|2119|2118.5|2119.5|2119|2120|2119.5|2118.5|2118|20190
1634731200000|2021-10-20 12:00:00|2119|2118.5|2118|2117.5|2120|2119.5|2118|2117.5|62524
1634731500000|2021-10-20 12:05:00|2118.5|2118|2119|2118.5|2120|2119.5|2118|2118|36122
1634731800000|2021-10-20 12:10:00|2118.5|2118|2119.5|2119|2119.5|2119|2118.5|2118|37625
1634732100000|2021-10-20 12:15:00|2120|2119.5|2116.5|2116|2120|2119.5|2116|2115.5|123078
1634732400000|2021-10-20 12:20:00|2117|2116.5|2116.5|2116|2117|2116.5|2114.5|2114|44746
1634732700000|2021-10-20 12:25:00|2117|2115.5|2116.5|2116|2117.5|2117|2116|2115.5|37056
1634733000000|2021-10-20 12:30:00|2116|2115.5|2117.5|2117|2118|2117.5|2115|2114.5|41464
1634733300000|2021-10-20 12:35:00|2118|2116.5|2116|2115.5|2118|2117|2116|2115.5|52425
1634733600000|2021-10-20 12:40:00|2115.5|2115|2114|2113.5|2116|2115.5|2114|2113.5|47188
1634733900000|2021-10-20 12:45:00|2113.5|2113|2113.5|2113|2114.5|2114|2113|2112.5|64237
1634734200000|2021-10-20 12:50:00|2114|2113.5|2111.5|2111|2114|2113.5|2110.5|2110|148118
1634734500000|2021-10-20 12:55:00|2111|2110.5|2108.5|2108|2111.5|2111|2108|2107.5|229864
1634734800000|2021-10-20 13:00:00|2108|2107.5|2104.5|2104|2108.5|2107.5|2101|2100.5|160788
1634735100000|2021-10-20 13:05:00|2104|2103.5|2101.5|2101|2105.5|2105|2101|2100.5|93512
1634735400000|2021-10-20 13:10:00|2101|2100.5|2101|2100.5|2102.5|2102|2100|2099.5|206614
1634735700000|2021-10-20 13:15:00|2101.5|2101|2103.5|2103|2104|2103.5|2101|2100.5|97587
1634736000000|2021-10-20 13:20:00|2104|2103.5|2107|2106|2107.5|2107|2103.5|2103|82565
1634736300000|2021-10-20 13:25:00|2106.5|2106.5|2108|2107.5|2110|2109|2106.5|2106.5|117078
1634736600000|2021-10-20 13:30:00|2107.5|2107|2105.5|2105|2109|2108.5|2102|2101.5|217642
1634736900000|2021-10-20 13:35:00|2105|2104.5|2105.5|2105|2107.5|2107|2103.5|2103|208495
1634737200000|2021-10-20 13:40:00|2106|2105.5|2107|2106.5|2109|2108.5|2105|2104.5|133975
1634737500000|2021-10-20 13:45:00|2106.5|2106|2112.5|2112|2114.5|2114|2106|2105.5|95934
1634737800000|2021-10-20 13:50:00|2112|2111.5|2115.5|2115|2116.5|2116|2111|2110.5|147197
1634738100000|2021-10-20 13:55:00|2115|2114.5|2117.5|2117|2118|2117.5|2115|2114.5|174707
1634738400000|2021-10-20 14:00:00|2118|2117.5|2116|2115.5|2119|2118.5|2116|2115|143542
1634738700000|2021-10-20 14:05:00|2115.5|2115|2116.5|2116|2117|2116.5|2115|2114.5|101716
1634739000000|2021-10-20 14:10:00|2117|2116.5|2118.5|2118|2119.5|2119|2116.5|2116|81400
1634739300000|2021-10-20 14:15:00|2119|2118.5|2116|2115.5|2120|2119.5|2116|2115.5|135281
1634739600000|2021-10-20 14:20:00|2116.5|2115|2117.5|2117|2117.5|2117|2115.5|2115|126050
1634739900000|2021-10-20 14:25:00|2118|2117.5|2124|2123.5|2124|2123.5|2118|2117.5|214254
1634740200000|2021-10-20 14:30:00|2124.5|2124|2131.5|2131|2131.5|2131|2124|2124|333777
1634740500000|2021-10-20 14:35:00|2132|2131.5|2135|2134.5|2136|2135|2131.5|2131|175119
1634740800000|2021-10-20 14:40:00|2135.5|2135|2135.5|2135|2136.5|2136|2133.5|2133|158914
1634741100000|2021-10-20 14:45:00|2135|2134.5|2137.5|2137|2137.5|2137|2135|2134.5|187361
1634741400000|2021-10-20 14:50:00|2138|2137.5|2133.5|2133|2139|2138.5|2133|2132.5|139792
1634741700000|2021-10-20 14:55:00|2134|2133.5|2132.5|2132|2134.5|2134|2132|2131.5|118333
1634742000000|2021-10-20 15:00:00|2133|2132.5|2132|2131.5|2134|2133.5|2131|2130.5|162687
1634742300000|2021-10-20 15:05:00|2132.5|2132|2134.5|2134|2134.5|2134|2132|2131.5|151086
1634742600000|2021-10-20 15:10:00|2134|2133.5|2131.5|2131|2134.5|2134|2131|2130|198118
1634742900000|2021-10-20 15:15:00|2131|2130.5|2131|2130.5|2131.5|2131|2130|2129|263376
1634743200000|2021-10-20 15:20:00|2131.5|2131|2131|2130.5|2133|2132|2130|2129.5|103822
1634743500000|2021-10-20 15:25:00|2130.5|2130|2129.5|2128.5|2131|2130.5|2127.5|2127|534928
1634799600000|2021-10-21 07:00:00|2111.5|2111|2118|2116.5|2120|2119.5|2110.5|2109|343261
1634799900000|2021-10-21 07:05:00|2118.5|2116|2121|2120.5|2121|2120.5|2115|2114|124416
1634800200000|2021-10-21 07:10:00|2120.5|2120|2118|2117|2122|2121|2115.5|2115|64269
1634800500000|2021-10-21 07:15:00|2118.5|2117.5|2119|2118|2120|2119|2115|2114|154133
1634800800000|2021-10-21 07:20:00|2118.5|2118.5|2116.5|2115.5|2120|2119.5|2115.5|2115|80717
1634801100000|2021-10-21 07:25:00|2116|2115|2118.5|2117.5|2119|2118.5|2114.5|2114|107692
1634801400000|2021-10-21 07:30:00|2118|2118|2118.5|2118|2119|2118.5|2115|2114.5|94590
1634801700000|2021-10-21 07:35:00|2119|2118.5|2122|2121.5|2123|2122.5|2117.5|2117|80711
1634802000000|2021-10-21 07:40:00|2122.5|2122|2119.5|2119|2123|2122|2118.5|2118|57571
1634802300000|2021-10-21 07:45:00|2120|2119.5|2120|2119.5|2121.5|2121|2119.5|2119|49839
1634802600000|2021-10-21 07:50:00|2120.5|2120|2120.5|2120|2121.5|2121|2120|2119.5|42519
1634802900000|2021-10-21 07:55:00|2121|2119.5|2120.5|2120|2122|2121.5|2120|2119.5|82910
1634803200000|2021-10-21 08:00:00|2120|2119.5|2120|2119.5|2122|2121.5|2119|2118.5|72806
1634803500000|2021-10-21 08:05:00|2119.5|2119|2117|2116.5|2120.5|2120|2115.5|2115|99863
1634803800000|2021-10-21 08:10:00|2116.5|2116|2115.5|2115|2118|2117.5|2115.5|2115|57241
1634804100000|2021-10-21 08:15:00|2116|2115.5|2115|2114|2117|2116.5|2113.5|2112.5|46194
1634804400000|2021-10-21 08:20:00|2114.5|2114.5|2115.5|2115|2116|2115.5|2114|2113|49483
1634804700000|2021-10-21 08:25:00|2116|2115.5|2113.5|2113|2116|2115.5|2113|2112.5|40994
1634805000000|2021-10-21 08:30:00|2113|2112.5|2114|2113.5|2115|2114.5|2112|2111.5|43488
1634805300000|2021-10-21 08:35:00|2113.5|2113|2114|2113.5|2114|2113.5|2112.5|2112|41079
1634805600000|2021-10-21 08:40:00|2113.5|2113|2114|2113.5|2114.5|2114|2112.5|2112|32171
1634805900000|2021-10-21 08:45:00|2114.5|2114|2113|2112.5|2114.5|2114|2112.5|2112|30844
1634806200000|2021-10-21 08:50:00|2113.5|2113|2114.5|2114|2115.5|2115|2113|2112.5|42371
1634806500000|2021-10-21 08:55:00|2114|2113.5|2113|2112.5|2114.5|2114|2113|2112.5|56719
1634806800000|2021-10-21 09:00:00|2112.5|2112|2112.5|2112|2113.5|2113|2111.5|2111|41323
1634807100000|2021-10-21 09:05:00|2113|2112.5|2111|2110.5|2113|2112.5|2111|2110.5|79988
1634807400000|2021-10-21 09:10:00|2110.5|2110|2109|2108.5|2110.5|2110|2108.5|2108|119951
1634807700000|2021-10-21 09:15:00|2109.5|2109|2107.5|2107|2110.5|2110|2107.5|2107|44464
1634808000000|2021-10-21 09:20:00|2107|2106.5|2106|2105.5|2108.5|2108|2106|2105.5|112589
1634808300000|2021-10-21 09:25:00|2105.5|2105|2105.5|2105|2106.5|2106|2105|2104.5|82339
1634808600000|2021-10-21 09:30:00|2105|2104.5|2106|2105.5|2107|2106.5|2105|2104.5|60178
1634808900000|2021-10-21 09:35:00|2106.5|2105|2104.5|2104|2106.5|2106|2104.5|2104|55193
1634809200000|2021-10-21 09:40:00|2104|2103.5|2104.5|2104|2104.5|2104|2103.5|2103|65961
1634809500000|2021-10-21 09:45:00|2104|2103.5|2101.5|2101|2104|2103.5|2101|2100.5|107104
1634809800000|2021-10-21 09:50:00|2102|2101.5|2103|2102.5|2103.5|2103|2101.5|2101|92496
1634810100000|2021-10-21 09:55:00|2103.5|2103|2103.5|2103|2104|2103.5|2102.5|2102|79758
1634810400000|2021-10-21 10:00:00|2104|2103.5|2104|2103.5|2105|2104.5|2103|2102.5|68777
1634810700000|2021-10-21 10:05:00|2103.5|2103|2101.5|2101|2104|2103.5|2101.5|2101|42058
1634811000000|2021-10-21 10:10:00|2102|2101.5|2101.5|2101|2102.5|2102|2101.5|2101|29738
1634811300000|2021-10-21 10:15:00|2102|2101.5|2101.5|2101|2102.5|2102|2100.5|2100|62319
1634811600000|2021-10-21 10:20:00|2101|2100.5|2098.5|2098|2101|2100.5|2098|2097.5|122080
1634811900000|2021-10-21 10:25:00|2099|2098.5|2098|2097.5|2099|2098.5|2098|2097.5|13335
1634812200000|2021-10-21 10:30:00|2098.5|2098|2098|2097.5|2099|2098.5|2097.5|2097|36427
1634812500000|2021-10-21 10:35:00|2098.5|2098|2100.5|2100|2100.5|2100|2098.5|2098|40611
1634812800000|2021-10-21 10:40:00|2101|2100.5|2101|2100.5|2101.5|2101|2100|2099.5|20984
1634813100000|2021-10-21 10:45:00|2100.5|2100|2105|2104.5|2105|2104.5|2100.5|2100|33631
1634813400000|2021-10-21 10:50:00|2104.5|2104|2103|2102.5|2105|2104.5|2103|2102.5|20533
1634813700000|2021-10-21 10:55:00|2102.5|2102|2105|2104.5|2105|2104.5|2102.5|2102|34273
1634814000000|2021-10-21 11:00:00|2104.5|2104|2106.5|2106|2106.5|2106|2104.5|2104|14171
1634814300000|2021-10-21 11:05:00|2106|2105.5|2105.5|2105|2106|2105.5|2104.5|2104|27452
1634814600000|2021-10-21 11:10:00|2106|2105.5|2106.5|2106|2107|2106.5|2105.5|2105|6624
1634814900000|2021-10-21 11:15:00|2107|2106.5|2108.5|2108|2108.5|2108|2106|2105.5|31292
1634815200000|2021-10-21 11:20:00|2109|2108.5|2110.5|2109.5|2110.5|2110|2108|2107.5|34399
1634815500000|2021-10-21 11:25:00|2110|2110|2110|2109.5|2111|2110.5|2108.5|2108|30424
1634815800000|2021-10-21 11:30:00|2109.5|2109|2110.5|2110|2110.5|2110|2109.5|2109|24399
1634816100000|2021-10-21 11:35:00|2111|2110.5|2111|2110.5|2112|2111.5|2110|2109.5|38238
1634816400000|2021-10-21 11:40:00|2110.5|2110|2112|2111.5|2112.5|2112|2110.5|2110|56969
1634816700000|2021-10-21 11:45:00|2112.5|2112|2113|2112.5|2113|2112.5|2112|2111.5|30429
1634817000000|2021-10-21 11:50:00|2113.5|2113|2112|2111.5|2113.5|2113|2112|2111.5|16130
1634817300000|2021-10-21 11:55:00|2111.5|2111|2113.5|2112.5|2113.5|2112.5|2110.5|2110|85378
1634817600000|2021-10-21 12:00:00|2113|2113|2113.5|2113|2113.5|2113|2112|2111.5|61542
1634817900000|2021-10-21 12:05:00|2113|2112.5|2114.5|2113.5|2115|2114.5|2113|2112.5|54668
1634818200000|2021-10-21 12:10:00|2114|2114|2114.5|2114|2114.5|2114|2113.5|2113|31225
1634818500000|2021-10-21 12:15:00|2115|2113.5|2114.5|2114|2115|2114.5|2114|2113.5|35646
1634818800000|2021-10-21 12:20:00|2115|2114.5|2114.5|2114|2115.5|2115|2113.5|2113|91883
1634819100000|2021-10-21 12:25:00|2114|2113.5|2114|2113|2114|2113.5|2113|2112.5|53845
1634819400000|2021-10-21 12:30:00|2114.5|2113.5|2114|2113.5|2114.5|2114|2113|2112.5|36676
1634819700000|2021-10-21 12:35:00|2114.5|2113|2115|2114.5|2115|2114.5|2113|2112.5|61765
1634820000000|2021-10-21 12:40:00|2115.5|2115|2115.5|2115|2116.5|2116|2115|2114.5|33154
1634820300000|2021-10-21 12:45:00|2115|2114.5|2116.5|2116|2117|2116.5|2115|2114.5|64815
1634820600000|2021-10-21 12:50:00|2116|2115.5|2112|2111.5|2116|2115.5|2112|2111|59958
1634820900000|2021-10-21 12:55:00|2112.5|2112|2114|2113.5|2114.5|2114|2112.5|2112|35258
1634821200000|2021-10-21 13:00:00|2113.5|2113|2114|2113.5|2114|2113.5|2111.5|2111|41818
1634821500000|2021-10-21 13:05:00|2113.5|2113|2116|2115.5|2116|2115.5|2113.5|2113|55097
1634821800000|2021-10-21 13:10:00|2116.5|2116|2114.5|2114|2117|2116.5|2114.5|2114|51879
1634822100000|2021-10-21 13:15:00|2115|2114.5|2116|2115.5|2116.5|2116|2114|2113.5|55588
1634822400000|2021-10-21 13:20:00|2116.5|2116|2116.5|2116|2117|2116.5|2115.5|2115|48441
1634822700000|2021-10-21 13:25:00|2116|2115.5|2116.5|2116|2117.5|2117|2115.5|2115|55728
1634823000000|2021-10-21 13:30:00|2116|2115.5|2121.5|2121|2123.5|2123|2111.5|2111|442128
1634823300000|2021-10-21 13:35:00|2121|2120.5|2120|2119.5|2122.5|2122|2117.5|2116.5|82351
1634823600000|2021-10-21 13:40:00|2119.5|2119|2114|2113.5|2119.5|2119|2112.5|2112|51189
1634823900000|2021-10-21 13:45:00|2114.5|2113|2120|2119.5|2121.5|2121|2112.5|2112|117714
1634824200000|2021-10-21 13:50:00|2120.5|2119|2117.5|2116.5|2121|2120.5|2116.5|2115.5|52113
1634824500000|2021-10-21 13:55:00|2117|2117|2118.5|2118|2118.5|2118|2115|2114.5|44376
1634824800000|2021-10-21 14:00:00|2119|2118.5|2118|2117.5|2120|2119|2116|2115.5|74279
1634825100000|2021-10-21 14:05:00|2118.5|2118|2118.5|2118|2119|2118.5|2116|2115.5|29783
1634825400000|2021-10-21 14:10:00|2118|2117.5|2114.5|2114|2119|2118.5|2113.5|2113|96460
1634825700000|2021-10-21 14:15:00|2115|2114.5|2115.5|2114.5|2117.5|2117|2113.5|2113|143508
1634826000000|2021-10-21 14:20:00|2115|2115|2116|2115|2116.5|2116|2112.5|2112|41615
1634826300000|2021-10-21 14:25:00|2115.5|2114.5|2115|2114.5|2116|2115.5|2113.5|2113|26205
1634826600000|2021-10-21 14:30:00|2115.5|2115|2113.5|2113|2115.5|2115|2113|2112.5|29610
1634826900000|2021-10-21 14:35:00|2114|2112.5|2110|2109|2114|2113.5|2109.5|2109|74580
1634827200000|2021-10-21 14:40:00|2109.5|2108.5|2108.5|2108|2110.5|2110|2108.5|2108|92498
1634827500000|2021-10-21 14:45:00|2109|2108.5|2111|2110.5|2111|2110.5|2109|2108.5|78391
1634827800000|2021-10-21 14:50:00|2110.5|2110|2108|2107.5|2110.5|2110|2107.5|2107|58332
1634828100000|2021-10-21 14:55:00|2107.5|2107|2104|2103.5|2108|2107.5|2103.5|2103|232538
1634828400000|2021-10-21 15:00:00|2104.5|2104|2099|2098.5|2105|2104|2098.5|2098|299588
1634828700000|2021-10-21 15:05:00|2099.5|2099|2098.5|2098|2100|2099|2096.5|2096|236983
1634829000000|2021-10-21 15:10:00|2098|2097.5|2097.5|2097|2099|2098.5|2096.5|2096|152044
1634829300000|2021-10-21 15:15:00|2097|2096.5|2093.5|2093|2097.5|2097|2091.5|2091|231791
1634829600000|2021-10-21 15:20:00|2094|2092.5|2094|2093.5|2096.5|2096|2093.5|2092.5|130586
1634829900000|2021-10-21 15:25:00|2093.5|2093|2092.5|2091.5|2095|2094.5|2091.5|2091|149506
1634886000000|2021-10-22 07:00:00|2089.5|2088|2093.5|2092|2098|2096.5|2086.5|2085|183554
1634886300000|2021-10-22 07:05:00|2094|2092.5|2104.5|2103|2105|2104|2092|2091|94952
1634886600000|2021-10-22 07:10:00|2104|2103.5|2104.5|2103.5|2109|2108|2103.5|2102.5|94874
1634886900000|2021-10-22 07:15:00|2105|2103|2104|2103|2109|2108|2103.5|2102.5|104607
1634887200000|2021-10-22 07:20:00|2104.5|2103.5|2110|2109|2111.5|2110.5|2103.5|2103|131739
1634887500000|2021-10-22 07:25:00|2110.5|2109.5|2107|2106|2111.5|2110.5|2106|2105|91171
1634887800000|2021-10-22 07:30:00|2106.5|2106.5|2110.5|2110|2111.5|2111|2106.5|2106.5|100933
1634888100000|2021-10-22 07:35:00|2111|2110.5|2105|2104.5|2111|2110.5|2102.5|2102|80378
1634888400000|2021-10-22 07:40:00|2105.5|2105|2102.5|2102|2106|2105.5|2102|2101.5|88272
1634888700000|2021-10-22 07:45:00|2102|2101.5|2100.5|2100|2103.5|2103|2100.5|2100|142202
1634889000000|2021-10-22 07:50:00|2100|2099.5|2102.5|2102|2103|2102.5|2098|2097.5|130937
1634889300000|2021-10-22 07:55:00|2102|2101.5|2101.5|2101|2103|2102.5|2099|2098|74029
1634889600000|2021-10-22 08:00:00|2101|2100.5|2102|2101.5|2102|2101.5|2099|2098.5|95671
1634889900000|2021-10-22 08:05:00|2101.5|2101|2104|2103.5|2105.5|2105|2101.5|2100.5|81239
1634890200000|2021-10-22 08:10:00|2104.5|2104|2104.5|2104|2105.5|2105|2104|2103.5|53004
1634890500000|2021-10-22 08:15:00|2105|2104.5|2103.5|2103|2105|2104.5|2103|2102|44194
1634890800000|2021-10-22 08:20:00|2104|2103.5|2099|2098.5|2104|2103.5|2099|2098.5|64360
1634891100000|2021-10-22 08:25:00|2098.5|2098|2099|2098.5|2100.5|2100|2098.5|2098|51335
1634891400000|2021-10-22 08:30:00|2099.5|2099|2102.5|2102|2104|2103.5|2098.5|2098|112706
1634891700000|2021-10-22 08:35:00|2102|2101.5|2101|2100.5|2103|2102.5|2100.5|2100|31378
1634892000000|2021-10-22 08:40:00|2100.5|2100|2102.5|2102|2103.5|2103|2100.5|2100|55469
1634892300000|2021-10-22 08:45:00|2102|2101.5|2102|2101.5|2103|2102.5|2101.5|2100.5|45008
1634892600000|2021-10-22 08:50:00|2101.5|2101|2102.5|2102|2103|2102.5|2101.5|2101|29457
1634892900000|2021-10-22 08:55:00|2102|2101.5|2102|2101.5|2103|2102.5|2101.5|2101|57105
1634893200000|2021-10-22 09:00:00|2101.5|2101|2102.5|2102|2103.5|2102.5|2101|2100.5|73296
1634893500000|2021-10-22 09:05:00|2103|2102.5|2101|2100.5|2103|2102.5|2100.5|2100|117187
1634893800000|2021-10-22 09:10:00|2101.5|2101|2101.5|2101|2102|2101.5|2100.5|2100|38038
1634894100000|2021-10-22 09:15:00|2102|2101.5|2100.5|2100|2102|2101.5|2099.5|2099|59278
1634894400000|2021-10-22 09:20:00|2101|2099.5|2100.5|2100|2101.5|2101|2099.5|2099|40210
1634894700000|2021-10-22 09:25:00|2101|2100.5|2101|2100.5|2102|2101.5|2100.5|2100|53704
1634895000000|2021-10-22 09:30:00|2101.5|2101|2100.5|2100|2101.5|2101|2100.5|2100|23710
1634895300000|2021-10-22 09:35:00|2100|2099.5|2097.5|2097|2100.5|2100|2097.5|2097|61426
1634895600000|2021-10-22 09:40:00|2098|2097.5|2098|2097.5|2099|2098.5|2097|2096.5|19790
1634895900000|2021-10-22 09:45:00|2098.5|2098|2099.5|2099|2100|2099.5|2097.5|2097|29766
1634896200000|2021-10-22 09:50:00|2100|2099.5|2100|2099.5|2100.5|2100|2099.5|2099|39884
1634896500000|2021-10-22 09:55:00|2099.5|2099|2099|2098.5|2099.5|2099|2098.5|2098|24722
1634896800000|2021-10-22 10:00:00|2098.5|2098|2098|2097.5|2098.5|2098|2097.5|2097|24005
1634897100000|2021-10-22 10:05:00|2098.5|2098|2100|2099.5|2100|2099.5|2098.5|2098|35541
1634897400000|2021-10-22 10:10:00|2099.5|2099|2101|2100.5|2101.5|2101|2099.5|2099|40022
1634897700000|2021-10-22 10:15:00|2100.5|2100|2101|2100.5|2101.5|2101|2099.5|2099|45093
1634898000000|2021-10-22 10:20:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|17439
1634898300000|2021-10-22 10:25:00|2102.5|2102|2100.5|2100|2103|2102.5|2100.5|2100|49169
1634898600000|2021-10-22 10:30:00|2101|2100.5|2101.5|2101|2102|2101.5|2100.5|2100|38086
1634898900000|2021-10-22 10:35:00|2101|2100.5|2101.5|2101|2101.5|2101|2100.5|2100|26554
1634899200000|2021-10-22 10:40:00|2101|2100.5|2101|2100.5|2102|2101.5|2100.5|2100|23682
1634899500000|2021-10-22 10:45:00|2101.5|2101|2101.5|2100.5|2101.5|2101|2100.5|2100|22920
1634899800000|2021-10-22 10:50:00|2101|2101|2102|2101.5|2103|2102.5|2101|2100.5|41578
1634900100000|2021-10-22 10:55:00|2101.5|2101|2100.5|2100|2102|2101.5|2100.5|2100|31809
1634900400000|2021-10-22 11:00:00|2101|2100.5|2100.5|2100|2101|2100.5|2099.5|2099|76553
1634900700000|2021-10-22 11:05:00|2101|2100.5|2099|2098.5|2101|2100.5|2098|2097.5|64723
1634901000000|2021-10-22 11:10:00|2099.5|2099|2097.5|2097|2099.5|2099|2097.5|2097|47389
1634901300000|2021-10-22 11:15:00|2098|2097.5|2098|2097.5|2099|2098.5|2097.5|2097|28881
1634901600000|2021-10-22 11:20:00|2097.5|2097|2097.5|2097|2099.5|2099|2097|2096.5|51169
1634901900000|2021-10-22 11:25:00|2097|2096.5|2097.5|2097|2098|2097|2096|2095.5|26347
1634902200000|2021-10-22 11:30:00|2098|2097.5|2098.5|2098|2098.5|2098|2097|2096.5|11165
1634902500000|2021-10-22 11:35:00|2099|2098.5|2099.5|2099|2100.5|2100|2099|2098.5|53897
1634902800000|2021-10-22 11:40:00|2099|2098.5|2099|2098.5|2099.5|2099|2098.5|2098|11435
1634903100000|2021-10-22 11:45:00|2098.5|2098|2099|2098.5|2099.5|2099|2098.5|2098|40958
1634903400000|2021-10-22 11:50:00|2099.5|2099|2100|2099.5|2101|2100.5|2099|2098.5|56474
1634903700000|2021-10-22 11:55:00|2100.5|2100|2100|2099.5|2101|2100.5|2099|2098.5|46858
1634904000000|2021-10-22 12:00:00|2099.5|2099|2099.5|2099|2100.5|2100|2098.5|2098|25821
1634904300000|2021-10-22 12:05:00|2100|2099.5|2098|2097.5|2100|2099.5|2098|2097.5|34621
1634904600000|2021-10-22 12:10:00|2097.5|2097|2098|2097.5|2098|2097.5|2096.5|2096|26204
1634904900000|2021-10-22 12:15:00|2098.5|2098|2098.5|2098|2099.5|2099|2098|2097.5|27884
1634905200000|2021-10-22 12:20:00|2099|2098.5|2095.5|2095|2099|2098.5|2095.5|2095|26062
1634905500000|2021-10-22 12:25:00|2096|2095.5|2096.5|2095.5|2096.5|2096|2095.5|2095|34532
1634905800000|2021-10-22 12:30:00|2096|2096|2097.5|2097|2098.5|2098|2096|2095.5|49511
1634906100000|2021-10-22 12:35:00|2098|2096.5|2095.5|2095|2098|2097.5|2095.5|2095|53119
1634906400000|2021-10-22 12:40:00|2096|2095.5|2094.5|2094|2096|2095.5|2094.5|2093.5|54271
1634906700000|2021-10-22 12:45:00|2094|2093.5|2095.5|2095|2095.5|2095|2093.5|2093|43092
1634907000000|2021-10-22 12:50:00|2095|2094.5|2095.5|2095|2096.5|2096|2094.5|2094|37448
1634907300000|2021-10-22 12:55:00|2095|2094.5|2096|2095|2096.5|2096|2095|2094.5|38779
1634907600000|2021-10-22 13:00:00|2096.5|2095.5|2094|2093.5|2097|2096.5|2094|2093.5|35008
1634907900000|2021-10-22 13:05:00|2094.5|2094|2094|2093.5|2095|2094.5|2093|2092.5|68667
1634908200000|2021-10-22 13:10:00|2093.5|2093|2091.5|2091|2094.5|2094|2091.5|2091|70543
1634908500000|2021-10-22 13:15:00|2092|2091.5|2091|2090.5|2092.5|2092|2090.5|2090|67590
1634908800000|2021-10-22 13:20:00|2091.5|2090|2091.5|2091|2092.5|2092|2091|2090|73013
1634909100000|2021-10-22 13:25:00|2092|2091.5|2091.5|2091|2092.5|2092|2091|2090|87472
1634909400000|2021-10-22 13:30:00|2092|2091.5|2097.5|2097|2101|2100.5|2091.5|2091|261713
1634909700000|2021-10-22 13:35:00|2098|2096.5|2094.5|2093.5|2098.5|2097.5|2093|2092.5|67240
1634910000000|2021-10-22 13:40:00|2095|2094|2094|2093.5|2096.5|2096|2093|2092.5|152149
1634910300000|2021-10-22 13:45:00|2094.5|2094|2093|2092|2097|2096.5|2092|2091.5|134340
1634910600000|2021-10-22 13:50:00|2093.5|2092.5|2095.5|2095|2097.5|2097|2093|2092.5|112254
1634910900000|2021-10-22 13:55:00|2096|2095.5|2094|2093.5|2097.5|2097|2093.5|2093|62018
1634911200000|2021-10-22 14:00:00|2094.5|2094|2088|2087.5|2094.5|2094|2087.5|2087|232717
1634911500000|2021-10-22 14:05:00|2087.5|2087|2091|2090.5|2092|2091.5|2087|2086.5|70497
1634911800000|2021-10-22 14:10:00|2091.5|2090|2094.5|2093.5|2095|2094.5|2090.5|2090|98790
1634912100000|2021-10-22 14:15:00|2094|2094|2093|2092.5|2095|2094.5|2092|2091.5|92816
1634912400000|2021-10-22 14:20:00|2092.5|2092|2092.5|2092|2094|2093.5|2092|2091.5|44305
1634912700000|2021-10-22 14:25:00|2093|2092.5|2094.5|2094|2095|2094.5|2092.5|2092|108735
1634913000000|2021-10-22 14:30:00|2095|2093.5|2092.5|2092|2095|2094|2092.5|2092|65943
1634913300000|2021-10-22 14:35:00|2093|2092.5|2093|2092.5|2094.5|2094|2092.5|2092|88606
1634913600000|2021-10-22 14:40:00|2093.5|2093|2091|2090.5|2094|2093.5|2091|2090.5|55292
1634913900000|2021-10-22 14:45:00|2091.5|2091|2090|2089.5|2091.5|2091|2089.5|2089|81884
1634914200000|2021-10-22 14:50:00|2090.5|2090|2087|2086|2091.5|2091|2086.5|2086|75582
1634914500000|2021-10-22 14:55:00|2087.5|2086.5|2085.5|2085|2087.5|2087|2085.5|2085|66926
1634914800000|2021-10-22 15:00:00|2086|2085.5|2090|2089.5|2091.5|2091|2085.5|2085|99702
1634915100000|2021-10-22 15:05:00|2090.5|2090|2088.5|2088|2091|2090.5|2088|2087.5|40129
1634915400000|2021-10-22 15:10:00|2089|2088.5|2085|2084.5|2089|2088.5|2084|2083.5|182026
1634915700000|2021-10-22 15:15:00|2085.5|2085|2086|2085.5|2086.5|2086|2084.5|2084|166909
1634916000000|2021-10-22 15:20:00|2085.5|2085|2082|2081.5|2085.5|2085|2082|2081.5|183961
1634916300000|2021-10-22 15:25:00|2081.5|2081|2084|2083|2085|2084.5|2081|2080.5|151626
1635145200000|2021-10-25 07:00:00|2095.5|2093.5|2101|2099.5|2101.5|2100.5|2094|2092.5|268936
1635145500000|2021-10-25 07:05:00|2100.5|2099|2100|2098.5|2101|2100|2096.5|2095.5|108642
1635145800000|2021-10-25 07:10:00|2099.5|2098|2101|2100|2102.5|2101.5|2097.5|2096.5|88820
1635146100000|2021-10-25 07:15:00|2101.5|2100.5|2105.5|2104.5|2107.5|2107|2101.5|2100.5|87034
1635146400000|2021-10-25 07:20:00|2105|2105|2104|2103|2106|2105.5|2102|2101.5|73159
1635146700000|2021-10-25 07:25:00|2104.5|2104|2109|2108.5|2109.5|2109|2104|2103.5|90700
1635147000000|2021-10-25 07:30:00|2108.5|2108|2108.5|2108|2111|2110|2107.5|2107|95902
1635147300000|2021-10-25 07:35:00|2109|2108.5|2104.5|2103.5|2109|2108.5|2104|2103|126237
1635147600000|2021-10-25 07:40:00|2104|2103|2103.5|2103|2105.5|2105|2103|2102.5|38691
1635147900000|2021-10-25 07:45:00|2103|2102.5|2106|2105.5|2106.5|2106|2103|2102.5|81708
1635148200000|2021-10-25 07:50:00|2106.5|2106|2107|2106.5|2107.5|2107|2105|2104.5|41087
1635148500000|2021-10-25 07:55:00|2106.5|2106|2107|2106.5|2108|2107.5|2105|2104.5|51264
1635148800000|2021-10-25 08:00:00|2107.5|2107|2104|2103.5|2107.5|2107|2103|2102.5|37816
1635149100000|2021-10-25 08:05:00|2104.5|2104|2104|2103.5|2105.5|2105|2103|2102|45630
1635149400000|2021-10-25 08:10:00|2103.5|2103|2106.5|2106|2107.5|2107|2103.5|2103|39888
1635149700000|2021-10-25 08:15:00|2107|2106.5|2109|2108|2109.5|2109|2106|2105.5|120379
1635150000000|2021-10-25 08:20:00|2109.5|2108.5|2106|2105.5|2110|2109.5|2105.5|2105|38583
1635150300000|2021-10-25 08:25:00|2106.5|2106|2105|2104.5|2106.5|2106|2104|2103.5|27141
1635150600000|2021-10-25 08:30:00|2105.5|2105|2105|2104.5|2106|2105.5|2103.5|2103|31705
1635150900000|2021-10-25 08:35:00|2105.5|2105|2106|2105.5|2107|2106.5|2104|2103.5|48756
1635151200000|2021-10-25 08:40:00|2107|2106|2104|2103.5|2107|2106|2104|2103.5|45131
1635151500000|2021-10-25 08:45:00|2103.5|2103|2104|2103.5|2105|2104.5|2103|2102.5|58933
1635151800000|2021-10-25 08:50:00|2103.5|2103|2104.5|2104|2105|2104.5|2102|2101.5|30215
1635152100000|2021-10-25 08:55:00|2105|2104.5|2101.5|2101|2105|2104.5|2101|2100.5|38387
1635152400000|2021-10-25 09:00:00|2102|2101.5|2101|2100.5|2103.5|2102.5|2100.5|2100|62217
1635152700000|2021-10-25 09:05:00|2100.5|2100|2099.5|2099|2101.5|2101|2099.5|2099|44603
1635153000000|2021-10-25 09:10:00|2099|2098.5|2100.5|2099.5|2102|2101.5|2098|2097.5|87213
1635153300000|2021-10-25 09:15:00|2100|2099|2097.5|2097|2100.5|2099.5|2097.5|2097|32543
1635153600000|2021-10-25 09:20:00|2097|2096.5|2090|2089.5|2097|2096.5|2090|2089.5|79394
1635153900000|2021-10-25 09:25:00|2089.5|2089|2092|2091.5|2093|2092.5|2089.5|2089|42477
1635154200000|2021-10-25 09:30:00|2092.5|2092|2095.5|2094.5|2096.5|2096|2092|2091.5|36863
1635154500000|2021-10-25 09:35:00|2096|2095|2095|2094.5|2096.5|2096|2094.5|2094|54964
1635154800000|2021-10-25 09:40:00|2095.5|2094|2096.5|2096|2097.5|2097|2094.5|2094|38224
1635155100000|2021-10-25 09:45:00|2097|2096.5|2096.5|2096|2098|2097.5|2096|2095.5|29290
1635155400000|2021-10-25 09:50:00|2096|2095.5|2095|2094.5|2097|2096.5|2095|2094.5|36813
1635155700000|2021-10-25 09:55:00|2095.5|2095|2099.5|2099|2099.5|2099|2095.5|2095|49848
1635156000000|2021-10-25 10:00:00|2100|2099.5|2100.5|2100|2101|2100.5|2098.5|2098|74876
1635156300000|2021-10-25 10:05:00|2101|2100.5|2101.5|2101|2102|2101.5|2100.5|2100|44903
1635156600000|2021-10-25 10:10:00|2102|2101.5|2102.5|2102|2103.5|2103|2101.5|2101|37425
1635156900000|2021-10-25 10:15:00|2103|2102.5|2104|2103.5|2105|2104.5|2102.5|2102|56656
1635157200000|2021-10-25 10:20:00|2103.5|2103|2104|2103.5|2104.5|2104|2102.5|2102|30058
1635157500000|2021-10-25 10:25:00|2104.5|2104|2104|2103.5|2106.5|2106|2104|2103.5|71633
1635157800000|2021-10-25 10:30:00|2103.5|2103|2104|2103.5|2104.5|2104|2103|2102.5|29795
1635158100000|2021-10-25 10:35:00|2104.5|2104|2106.5|2106|2106.5|2106|2104|2103.5|21314
1635158400000|2021-10-25 10:40:00|2107|2106.5|2105.5|2105|2107|2106.5|2105|2104.5|29538
1635158700000|2021-10-25 10:45:00|2105|2104.5|2104.5|2104|2105|2104.5|2103.5|2103|47618
1635159000000|2021-10-25 10:50:00|2105|2104.5|2107|2106.5|2107|2106.5|2104.5|2104|41793
1635159300000|2021-10-25 10:55:00|2106.5|2106|2106|2105|2107|2106|2105|2104.5|28937
1635159600000|2021-10-25 11:00:00|2105.5|2104.5|2108|2107.5|2108.5|2108|2104.5|2104|61913
1635159900000|2021-10-25 11:05:00|2107.5|2107|2110|2109.5|2111.5|2111|2107.5|2107|153790
1635160200000|2021-10-25 11:10:00|2110.5|2110|2109.5|2109|2111|2110.5|2109|2108|41927
1635160500000|2021-10-25 11:15:00|2110|2109.5|2111|2110|2111.5|2111|2110|2109.5|40359
1635160800000|2021-10-25 11:20:00|2110.5|2110.5|2112|2111.5|2112.5|2112|2110|2109.5|45091
1635161100000|2021-10-25 11:25:00|2111.5|2111|2111|2110.5|2112|2111.5|2110.5|2110|29026
1635161400000|2021-10-25 11:30:00|2111.5|2111|2112|2111.5|2113|2112.5|2110.5|2110|65086
1635161700000|2021-10-25 11:35:00|2112.5|2112|2111|2110.5|2113.5|2113|2111|2110.5|33165
1635162000000|2021-10-25 11:40:00|2110.5|2110|2111.5|2111|2112|2111.5|2110.5|2110|17789
1635162300000|2021-10-25 11:45:00|2111|2110.5|2113|2112|2113|2112.5|2110.5|2110|25304
1635162600000|2021-10-25 11:50:00|2112.5|2112.5|2110.5|2110|2113|2112.5|2110|2109.5|54734
1635162900000|2021-10-25 11:55:00|2110|2109.5|2108|2107.5|2110.5|2110|2105.5|2105|87597
1635163200000|2021-10-25 12:00:00|2108.5|2108|2109.5|2109|2109.5|2109|2107.5|2107|33302
1635163500000|2021-10-25 12:05:00|2110|2109.5|2110|2109.5|2110|2109.5|2109|2108|15204
1635163800000|2021-10-25 12:10:00|2109.5|2109|2108.5|2108|2110|2109.5|2107.5|2106.5|21019
1635164100000|2021-10-25 12:15:00|2108|2107.5|2108|2107.5|2109.5|2109|2107.5|2107|70884
1635164400000|2021-10-25 12:20:00|2107.5|2107|2108.5|2108|2108.5|2108|2106.5|2106|57001
1635164700000|2021-10-25 12:25:00|2109|2108.5|2112|2111.5|2112|2111.5|2108.5|2108|48522
1635165000000|2021-10-25 12:30:00|2112.5|2112|2112|2111.5|2113.5|2113|2112|2111.5|54309
1635165300000|2021-10-25 12:35:00|2111.5|2111|2111.5|2111|2112.5|2112|2111|2110.5|59968
1635165600000|2021-10-25 12:40:00|2111|2110.5|2113.5|2113|2114|2113.5|2110.5|2110|129613
1635165900000|2021-10-25 12:45:00|2113|2112.5|2112|2111.5|2113.5|2112.5|2111|2110.5|40018
1635166200000|2021-10-25 12:50:00|2111.5|2111|2111.5|2111|2112.5|2112|2111.5|2111|23743
1635166500000|2021-10-25 12:55:00|2112|2111.5|2113.5|2113|2113.5|2113|2111.5|2111|26767
1635166800000|2021-10-25 13:00:00|2114|2113.5|2115.5|2115|2116|2115.5|2113.5|2113|128339
1635167100000|2021-10-25 13:05:00|2115|2114.5|2115|2114.5|2116|2115.5|2114.5|2114|53306
1635167400000|2021-10-25 13:10:00|2115.5|2115|2117|2116.5|2118|2117.5|2115|2115|47404
1635167700000|2021-10-25 13:15:00|2117.5|2116|2116|2115.5|2117.5|2117|2114.5|2114|93353
1635168000000|2021-10-25 13:20:00|2116.5|2116|2115.5|2115|2117|2116.5|2115|2114.5|49023
1635168300000|2021-10-25 13:25:00|2115|2114.5|2115|2114.5|2115.5|2115|2113.5|2113|42676
1635168600000|2021-10-25 13:30:00|2115.5|2115|2114.5|2114|2119.5|2119|2112|2111|299491
1635168900000|2021-10-25 13:35:00|2115|2114.5|2117.5|2117|2120.5|2120|2114.5|2114|214076
1635169200000|2021-10-25 13:40:00|2118|2117.5|2113.5|2112.5|2119|2118|2112.5|2112|372652
1635169500000|2021-10-25 13:45:00|2113|2113|2114|2113.5|2115|2114.5|2112|2111.5|152491
1635169800000|2021-10-25 13:50:00|2114.5|2114|2119|2118|2119|2118.5|2113.5|2112.5|210237
1635170100000|2021-10-25 13:55:00|2118.5|2118.5|2119.5|2119|2121|2120.5|2118|2117.5|171718
1635170400000|2021-10-25 14:00:00|2119|2118.5|2122|2121.5|2122.5|2122|2119|2118.5|131518
1635170700000|2021-10-25 14:05:00|2122.5|2122|2120.5|2120|2122.5|2122|2120|2119.5|48885
1635171000000|2021-10-25 14:10:00|2120|2119.5|2120|2119.5|2122|2121.5|2119|2118.5|117090
1635171300000|2021-10-25 14:15:00|2120.5|2120|2120|2119.5|2122.5|2122|2119.5|2119|178794
1635171600000|2021-10-25 14:20:00|2120.5|2120|2120|2119.5|2120.5|2120|2118.5|2118|58081
1635171900000|2021-10-25 14:25:00|2119.5|2119|2117.5|2117|2120|2119.5|2116|2115.5|53279
1635172200000|2021-10-25 14:30:00|2118|2117.5|2116.5|2115.5|2118.5|2118|2115.5|2114.5|82935
1635172500000|2021-10-25 14:35:00|2116|2116|2115|2114.5|2116|2116|2114|2113.5|56053
1635172800000|2021-10-25 14:40:00|2114.5|2114|2110.5|2110|2115|2114.5|2110.5|2110|60495
1635173100000|2021-10-25 14:45:00|2110|2109.5|2110|2109.5|2111|2110.5|2109.5|2109|59007
1635173400000|2021-10-25 14:50:00|2110.5|2110|2110|2109.5|2110.5|2110|2107|2106.5|74083
1635173700000|2021-10-25 14:55:00|2110.5|2110|2112.5|2112|2112.5|2112|2110|2109.5|72579
1635174000000|2021-10-25 15:00:00|2113|2111.5|2115|2114.5|2115|2114.5|2111|2110.5|67773
1635174300000|2021-10-25 15:05:00|2114.5|2114|2111|2110.5|2115|2114.5|2111|2110|99690
1635174600000|2021-10-25 15:10:00|2111.5|2111|2113.5|2113|2114|2113|2111|2110.5|74169
1635174900000|2021-10-25 15:15:00|2113|2112.5|2117|2116.5|2117.5|2117|2113|2112.5|77064
1635175200000|2021-10-25 15:20:00|2117.5|2117|2118|2117.5|2118.5|2118|2117|2116.5|103206
1635175500000|2021-10-25 15:25:00|2117.5|2117|2118|2117.5|2118.5|2118|2116|2115.5|126959
1635231600000|2021-10-26 07:00:00|2109.5|2108.5|2114.5|2113.5|2115|2114.5|2104.5|2103|242685
1635231900000|2021-10-26 07:05:00|2114|2113|2112|2111|2114.5|2113.5|2111.5|2110.5|108669
1635232200000|2021-10-26 07:10:00|2111|2110.5|2111|2110.5|2112.5|2111.5|2106|2105|220130
1635232500000|2021-10-26 07:15:00|2111.5|2110|2108|2107|2112.5|2111.5|2106.5|2105.5|114461
1635232800000|2021-10-26 07:20:00|2107.5|2106.5|2112|2111|2112.5|2111.5|2105|2104|66539
1635233100000|2021-10-26 07:25:00|2111.5|2111.5|2110.5|2110|2113|2112|2110|2109.5|59168
1635233400000|2021-10-26 07:30:00|2110|2109.5|2109|2108.5|2110.5|2110|2108|2107.5|66076
1635233700000|2021-10-26 07:35:00|2109.5|2108|2106.5|2105.5|2109.5|2108.5|2104|2103.5|100117
1635234000000|2021-10-26 07:40:00|2106|2106|2107.5|2107|2109.5|2109|2106|2105.5|96307
1635234300000|2021-10-26 07:45:00|2108|2106.5|2106.5|2106|2109|2108.5|2106|2105.5|69824
1635234600000|2021-10-26 07:50:00|2106|2105.5|2103.5|2103|2107.5|2107|2103.5|2103|78818
1635234900000|2021-10-26 07:55:00|2104|2103.5|2104.5|2104|2106.5|2106|2103.5|2103|55314
1635235200000|2021-10-26 08:00:00|2105|2104.5|2105.5|2105|2106.5|2106|2104|2103.5|46813
1635235500000|2021-10-26 08:05:00|2106|2105.5|2106|2105.5|2107|2106.5|2105.5|2105|58131
1635235800000|2021-10-26 08:10:00|2106.5|2106|2105|2104.5|2107|2106.5|2104.5|2104|43697
1635236100000|2021-10-26 08:15:00|2105.5|2105|2109.5|2109|2109.5|2109|2105.5|2104.5|64406
1635236400000|2021-10-26 08:20:00|2110|2109.5|2113.5|2113|2114|2113.5|2110|2109.5|83534
1635236700000|2021-10-26 08:25:00|2113|2112.5|2114|2113.5|2114.5|2114|2112.5|2112|35641
1635237000000|2021-10-26 08:30:00|2114.5|2114|2114|2113.5|2115|2114|2113|2112.5|27995
1635237300000|2021-10-26 08:35:00|2113.5|2113|2115|2114.5|2115.5|2115|2113.5|2113|67287
1635237600000|2021-10-26 08:40:00|2115.5|2115|2116.5|2116|2117|2116.5|2115|2114.5|39950
1635237900000|2021-10-26 08:45:00|2117|2116.5|2118|2117.5|2118|2117.5|2116|2115.5|35433
1635238200000|2021-10-26 08:50:00|2117.5|2116.5|2115.5|2115|2118|2117.5|2114.5|2114|47406
1635238500000|2021-10-26 08:55:00|2115|2114.5|2111.5|2111|2115|2114.5|2111|2110.5|33149
1635238800000|2021-10-26 09:00:00|2112|2111.5|2110.5|2110|2112.5|2111.5|2109.5|2109|30518
1635239100000|2021-10-26 09:05:00|2111|2110.5|2110|2109.5|2111|2110.5|2109.5|2109|20040
1635239400000|2021-10-26 09:10:00|2110.5|2110|2111.5|2111|2111.5|2111|2110.5|2110|24297
1635239700000|2021-10-26 09:15:00|2111|2110.5|2109|2108.5|2111|2111|2109|2108.5|28105
1635240000000|2021-10-26 09:20:00|2109.5|2109|2106|2105.5|2110|2109.5|2106|2105.5|79677
1635240300000|2021-10-26 09:25:00|2105.5|2105|2106.5|2106|2107|2106.5|2105|2104.5|70960
1635240600000|2021-10-26 09:30:00|2106|2105.5|2106|2105.5|2107.5|2106.5|2105.5|2105|53317
1635240900000|2021-10-26 09:35:00|2105.5|2105|2104|2103.5|2105.5|2105|2103.5|2103|109131
1635241200000|2021-10-26 09:40:00|2103.5|2103|2103|2102.5|2104|2103.5|2101.5|2101|89777
1635241500000|2021-10-26 09:45:00|2102.5|2102|2103.5|2102.5|2103.5|2103|2102.5|2102|39823
1635241800000|2021-10-26 09:50:00|2103|2103|2102|2101.5|2103.5|2103|2101|2100.5|93734
1635242100000|2021-10-26 09:55:00|2102.5|2102|2103.5|2103|2104|2103.5|2102.5|2102|20634
1635242400000|2021-10-26 10:00:00|2103|2102.5|2107|2106.5|2107|2106.5|2103|2102.5|56988
1635242700000|2021-10-26 10:05:00|2106.5|2106|2109|2108.5|2109|2108.5|2106.5|2106|20869
1635243000000|2021-10-26 10:10:00|2109.5|2109|2110.5|2110|2111.5|2111|2109|2108.5|43217
1635243300000|2021-10-26 10:15:00|2111|2110.5|2110|2109|2111|2110.5|2109|2108.5|49302
1635243600000|2021-10-26 10:20:00|2109.5|2109.5|2109.5|2109|2110|2109.5|2108|2107.5|22118
1635243900000|2021-10-26 10:25:00|2110|2109.5|2112|2111|2112|2111.5|2109.5|2109|49500
1635244200000|2021-10-26 10:30:00|2111.5|2111.5|2111.5|2111|2112.5|2112|2110.5|2110|58394
1635244500000|2021-10-26 10:35:00|2112|2111.5|2114|2113.5|2114.5|2114|2112|2111.5|56160
1635244800000|2021-10-26 10:40:00|2114.5|2114|2115|2114.5|2115.5|2115|2113.5|2113|58291
1635245100000|2021-10-26 10:45:00|2115.5|2115|2118|2117.5|2118.5|2118|2115.5|2115|138920
1635245400000|2021-10-26 10:50:00|2118.5|2118|2117.5|2116.5|2118.5|2118|2115.5|2115|32490
1635245700000|2021-10-26 10:55:00|2117|2117|2116.5|2115.5|2117.5|2117|2116|2115|17676
1635246000000|2021-10-26 11:00:00|2116|2116|2116|2115.5|2117|2116.5|2115|2114.5|24790
1635246300000|2021-10-26 11:05:00|2115.5|2115|2116.5|2116|2117|2116.5|2115|2114.5|71595
1635246600000|2021-10-26 11:10:00|2116|2115.5|2112.5|2112|2116.5|2116|2112.5|2112|37512
1635246900000|2021-10-26 11:15:00|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112|11349
1635247200000|2021-10-26 11:20:00|2113.5|2113|2114.5|2113.5|2115.5|2115|2113.5|2113|26979
1635247500000|2021-10-26 11:25:00|2114|2114|2112.5|2112|2114|2114|2112.5|2112|10742
1635247800000|2021-10-26 11:30:00|2112|2111.5|2112.5|2112|2113|2112.5|2111.5|2111|20208
1635248100000|2021-10-26 11:35:00|2113|2112.5|2113|2112.5|2113.5|2113|2112.5|2112|13608
1635248400000|2021-10-26 11:40:00|2113.5|2113|2113.5|2113|2114|2113.5|2113|2112.5|46861
1635248700000|2021-10-26 11:45:00|2114|2113.5|2115.5|2115|2115.5|2115|2113.5|2113|47923
1635249000000|2021-10-26 11:50:00|2115|2114.5|2117|2116.5|2117|2116.5|2115|2114.5|53602
1635249300000|2021-10-26 11:55:00|2117.5|2117|2117.5|2117|2118|2117.5|2117|2116.5|13579
1635249600000|2021-10-26 12:00:00|2117|2116.5|2117|2116.5|2118|2117.5|2116.5|2116|35634
1635249900000|2021-10-26 12:05:00|2117.5|2117|2117|2116.5|2117.5|2117|2116.5|2116|34793
1635250200000|2021-10-26 12:10:00|2116.5|2116|2118.5|2118|2119|2118.5|2116.5|2116|64427
1635250500000|2021-10-26 12:15:00|2119|2118.5|2118|2117.5|2119|2118.5|2117.5|2117|37183
1635250800000|2021-10-26 12:20:00|2118.5|2118|2122|2121.5|2122|2121.5|2118.5|2118|141378
1635251100000|2021-10-26 12:25:00|2122.5|2122|2126|2125.5|2127|2126.5|2122.5|2121.5|258569
1635251400000|2021-10-26 12:30:00|2125.5|2125|2128.5|2128|2129|2128.5|2124|2123.5|129192
1635251700000|2021-10-26 12:35:00|2129|2128.5|2128.5|2128|2129.5|2129|2127|2126|61439
1635252000000|2021-10-26 12:40:00|2128|2127.5|2128|2127.5|2128.5|2128|2126.5|2126|43609
1635252300000|2021-10-26 12:45:00|2127.5|2127|2127|2126.5|2128.5|2128|2127|2126.5|49801
1635252600000|2021-10-26 12:50:00|2126.5|2126|2124|2123|2126.5|2126|2123.5|2123|23678
1635252900000|2021-10-26 12:55:00|2123.5|2123.5|2126|2125.5|2126|2125.5|2123.5|2123|33299
1635253200000|2021-10-26 13:00:00|2125.5|2125|2124|2123.5|2125.5|2125|2123|2122.5|39189
1635253500000|2021-10-26 13:05:00|2123.5|2123|2123|2122.5|2124.5|2124|2122.5|2121.5|110765
1635253800000|2021-10-26 13:10:00|2122.5|2122|2123|2122.5|2123.5|2122.5|2121.5|2121|63348
1635254100000|2021-10-26 13:15:00|2123.5|2123|2121|2120.5|2123.5|2123|2120|2119.5|49051
1635254400000|2021-10-26 13:20:00|2120.5|2120|2123.5|2122.5|2124|2123.5|2120.5|2120|40960
1635254700000|2021-10-26 13:25:00|2123|2123|2122|2121.5|2124|2123|2122|2121.5|39977
1635255000000|2021-10-26 13:30:00|2122.5|2122|2116|2115|2123|2122|2115|2114.5|169819
1635255300000|2021-10-26 13:35:00|2115.5|2114.5|2117.5|2117|2119.5|2119|2114|2113|104118
1635255600000|2021-10-26 13:40:00|2117|2116.5|2117|2116.5|2118.5|2118|2115.5|2115|79744
1635255900000|2021-10-26 13:45:00|2117.5|2117|2122.5|2122|2122.5|2122|2117|2116.5|100652
1635256200000|2021-10-26 13:50:00|2122|2121.5|2119|2118|2124|2123.5|2118|2117.5|73714
1635256500000|2021-10-26 13:55:00|2118.5|2118.5|2120|2119.5|2121.5|2121|2118|2117.5|69222
1635256800000|2021-10-26 14:00:00|2119.5|2119|2123.5|2123|2125|2124.5|2118|2117|145534
1635257100000|2021-10-26 14:05:00|2123|2122.5|2120.5|2120|2124|2123.5|2120|2119|113759
1635257400000|2021-10-26 14:10:00|2121|2120.5|2120|2119.5|2121.5|2121|2119.5|2119|67978
1635257700000|2021-10-26 14:15:00|2119.5|2119|2121.5|2121|2122|2121.5|2119.5|2119|60098
1635258000000|2021-10-26 14:20:00|2122|2121.5|2123|2122|2123|2122.5|2121|2120.5|40517
1635258300000|2021-10-26 14:25:00|2122.5|2122.5|2119|2118.5|2123|2122.5|2118.5|2118|28319
1635258600000|2021-10-26 14:30:00|2118.5|2118|2117|2116.5|2119|2118.5|2117|2116|44440
1635258900000|2021-10-26 14:35:00|2116.5|2116|2116|2115.5|2117|2116.5|2116|2115.5|26505
1635259200000|2021-10-26 14:40:00|2116.5|2116|2116|2115.5|2117|2116.5|2114.5|2114|79593
1635259500000|2021-10-26 14:45:00|2116.5|2116|2117|2116.5|2117|2116.5|2116|2115|24393
1635259800000|2021-10-26 14:50:00|2116.5|2116|2117.5|2117|2118|2117.5|2116|2115.5|61647
1635260100000|2021-10-26 14:55:00|2118|2117.5|2118.5|2118|2119|2118.5|2117.5|2117|43792
1635260400000|2021-10-26 15:00:00|2119|2118.5|2113.5|2113|2119|2118.5|2113.5|2113|118493
1635260700000|2021-10-26 15:05:00|2114|2113.5|2113|2112.5|2115|2114.5|2112.5|2112|57834
1635261000000|2021-10-26 15:10:00|2113.5|2113|2113|2112.5|2114|2113.5|2113|2112.5|66093
1635261300000|2021-10-26 15:15:00|2113.5|2113|2115|2114.5|2115.5|2115|2113|2112.5|54830
1635261600000|2021-10-26 15:20:00|2115.5|2115|2115|2114.5|2116.5|2116|2114.5|2114|69086
1635261900000|2021-10-26 15:25:00|2115.5|2115|2118|2117|2118|2117|2115|2114.5|82028
1635318000000|2021-10-27 07:00:00|2101|2100|2104.5|2103.5|2107.5|2105.5|2097|2096|401287
1635318300000|2021-10-27 07:05:00|2104|2103|2110.5|2109.5|2111.5|2110.5|2101.5|2100|132475
1635318600000|2021-10-27 07:10:00|2111|2110|2110|2109|2111|2110|2105.5|2105|66561
1635318900000|2021-10-27 07:15:00|2110.5|2109.5|2107|2106|2111.5|2110.5|2106.5|2106|95003
1635319200000|2021-10-27 07:20:00|2106.5|2106.5|2108|2107|2109|2108.5|2106|2105|94838
1635319500000|2021-10-27 07:25:00|2107.5|2107.5|2103|2102.5|2108.5|2108|2101.5|2101|175164
1635319800000|2021-10-27 07:30:00|2102.5|2102|2099.5|2099|2103|2102|2098.5|2098|241039
1635320100000|2021-10-27 07:35:00|2100|2099.5|2098|2097.5|2100.5|2099.5|2096.5|2096|142868
1635320400000|2021-10-27 07:40:00|2098.5|2098|2102|2101.5|2102|2101.5|2098|2097.5|92120
1635320700000|2021-10-27 07:45:00|2102.5|2102|2100|2099.5|2103.5|2103|2099.5|2099|89650
1635321000000|2021-10-27 07:50:00|2100.5|2100|2099.5|2099|2102|2101|2099|2098.5|78429
1635321300000|2021-10-27 07:55:00|2100|2099.5|2102|2101.5|2102.5|2102|2099|2098|114193
1635321600000|2021-10-27 08:00:00|2101.5|2101|2099.5|2099|2102|2101|2099|2098.5|29397
1635321900000|2021-10-27 08:05:00|2099|2098.5|2097|2096.5|2100|2099.5|2096|2095.5|108112
1635322200000|2021-10-27 08:10:00|2096.5|2096|2093.5|2093|2098|2097.5|2089.5|2089|339790
1635322500000|2021-10-27 08:15:00|2094|2093.5|2095|2094|2097|2096|2094|2093.5|70920
1635322800000|2021-10-27 08:20:00|2094.5|2094.5|2092.5|2092|2095.5|2095|2092.5|2092|53765
1635323100000|2021-10-27 08:25:00|2093|2092.5|2092|2091.5|2093.5|2093|2091.5|2091|77393
1635323400000|2021-10-27 08:30:00|2092.5|2092|2092.5|2092|2095.5|2095|2091|2090.5|66675
1635323700000|2021-10-27 08:35:00|2092|2091.5|2093|2092.5|2094|2093|2091|2090.5|32154
1635324000000|2021-10-27 08:40:00|2093.5|2093|2093.5|2092.5|2094|2093.5|2092.5|2092|38798
1635324300000|2021-10-27 08:45:00|2094|2093|2092|2091.5|2094.5|2093.5|2091.5|2091|60410
1635324600000|2021-10-27 08:50:00|2091.5|2091|2090.5|2090|2092|2091.5|2089.5|2089|80673
1635324900000|2021-10-27 08:55:00|2090|2089.5|2091|2090.5|2092.5|2092|2090|2089.5|82696
1635325200000|2021-10-27 09:00:00|2091.5|2091|2091.5|2091|2092|2091.5|2089|2088.5|61137
1635325500000|2021-10-27 09:05:00|2091|2090.5|2089|2088.5|2092.5|2092|2088.5|2088|69707
1635325800000|2021-10-27 09:10:00|2088.5|2088|2088|2087.5|2089.5|2089|2087.5|2086.5|64300
1635326100000|2021-10-27 09:15:00|2088.5|2088|2083.5|2083|2088.5|2088|2083|2082.5|155240
1635326400000|2021-10-27 09:20:00|2084|2083.5|2081.5|2081|2084.5|2084|2081|2080|121020
1635326700000|2021-10-27 09:25:00|2081|2080.5|2083|2082.5|2084|2083.5|2081|2080.5|88526
1635327000000|2021-10-27 09:30:00|2082.5|2082|2084|2083.5|2084|2083.5|2082|2081|83118
1635327300000|2021-10-27 09:35:00|2083.5|2083|2085|2084.5|2086|2085.5|2083|2082.5|90618
1635327600000|2021-10-27 09:40:00|2084.5|2084|2090|2089.5|2091.5|2091|2084.5|2084|141764
1635327900000|2021-10-27 09:45:00|2089.5|2089|2088.5|2088|2091|2090.5|2088.5|2088|30316
1635328200000|2021-10-27 09:50:00|2089|2088.5|2088.5|2087.5|2089.5|2089|2087.5|2087|73272
1635328500000|2021-10-27 09:55:00|2089|2088|2090.5|2090|2092|2091.5|2088.5|2088|58391
1635328800000|2021-10-27 10:00:00|2090|2089.5|2090.5|2089.5|2091.5|2091|2089|2088.5|71779
1635329100000|2021-10-27 10:05:00|2091|2090|2090|2089.5|2091|2090.5|2088.5|2088|67786
1635329400000|2021-10-27 10:10:00|2090.5|2090|2090|2089.5|2091|2090.5|2088.5|2088|50269
1635329700000|2021-10-27 10:15:00|2090.5|2090|2092|2091.5|2093.5|2093|2090|2089.5|41197
1635330000000|2021-10-27 10:20:00|2092.5|2092|2094|2093.5|2094|2093.5|2092|2091.5|42010
1635330300000|2021-10-27 10:25:00|2094.5|2094|2092|2091.5|2094.5|2094|2092|2091.5|84592
1635330600000|2021-10-27 10:30:00|2092.5|2092|2092|2091|2094|2093.5|2091.5|2091|58055
1635330900000|2021-10-27 10:35:00|2091.5|2090.5|2091.5|2091|2091.5|2091|2090|2089.5|31157
1635331200000|2021-10-27 10:40:00|2091|2090.5|2092|2091.5|2092.5|2092|2090.5|2090|50912
1635331500000|2021-10-27 10:45:00|2091.5|2091|2088.5|2088|2092|2091.5|2088|2087|95751
1635331800000|2021-10-27 10:50:00|2088|2087.5|2087|2086.5|2089|2088.5|2085.5|2085|123766
1635332100000|2021-10-27 10:55:00|2087.5|2087|2086.5|2086|2088|2087.5|2085.5|2085|68828
1635332400000|2021-10-27 11:00:00|2087|2086.5|2089|2088.5|2089|2088.5|2086|2085.5|57097
1635332700000|2021-10-27 11:05:00|2088.5|2088|2087.5|2087|2089|2088.5|2087|2086.5|34419
1635333000000|2021-10-27 11:10:00|2088|2087.5|2091|2090.5|2092|2091.5|2087.5|2087|95176
1635333300000|2021-10-27 11:15:00|2091.5|2091|2088.5|2088|2091.5|2091|2087.5|2087|73784
1635333600000|2021-10-27 11:20:00|2089|2088.5|2090.5|2090|2091.5|2091|2088.5|2088.5|32453
1635333900000|2021-10-27 11:25:00|2091|2090.5|2091.5|2091|2092.5|2092|2090.5|2090|82844
1635334200000|2021-10-27 11:30:00|2092|2091.5|2090.5|2090|2092|2091.5|2089.5|2089|52500
1635334500000|2021-10-27 11:35:00|2090|2089.5|2089.5|2089|2090.5|2090|2089|2088.5|31353
1635334800000|2021-10-27 11:40:00|2090|2089.5|2090.5|2090|2092|2091.5|2090|2089.5|36905
1635335100000|2021-10-27 11:45:00|2091|2090.5|2092.5|2092|2093|2092.5|2090.5|2090|54539
1635335400000|2021-10-27 11:50:00|2092|2091.5|2092|2091.5|2093|2092.5|2091.5|2091|20211
1635335700000|2021-10-27 11:55:00|2092.5|2092|2093.5|2093|2094.5|2094|2092.5|2092|42818
1635336000000|2021-10-27 12:00:00|2093|2092.5|2093|2092.5|2094|2093.5|2091.5|2091|30899
1635336300000|2021-10-27 12:05:00|2092.5|2092|2093.5|2092.5|2094.5|2094|2092.5|2092|36231
1635336600000|2021-10-27 12:10:00|2094|2093|2093|2092.5|2094|2093.5|2092|2091.5|76879
1635336900000|2021-10-27 12:15:00|2093.5|2093|2093|2092.5|2094|2093.5|2092|2091.5|26681
1635337200000|2021-10-27 12:20:00|2092.5|2092|2092.5|2092|2093.5|2093|2092|2091.5|34841
1635337500000|2021-10-27 12:25:00|2093|2092.5|2095|2094|2095|2094.5|2092|2091|36540
1635337800000|2021-10-27 12:30:00|2094.5|2094.5|2094.5|2094|2096|2095.5|2094|2093.5|58570
1635338100000|2021-10-27 12:35:00|2094|2093.5|2093.5|2093|2095|2094.5|2093|2092.5|42182
1635338400000|2021-10-27 12:40:00|2093|2092.5|2094|2093.5|2094|2093.5|2092.5|2092|30855
1635338700000|2021-10-27 12:45:00|2093.5|2093|2091.5|2091|2093.5|2093|2091|2090.5|72387
1635339000000|2021-10-27 12:50:00|2092|2091.5|2094|2093.5|2095|2094.5|2092|2091.5|49691
1635339300000|2021-10-27 12:55:00|2093.5|2093|2094.5|2094|2095|2094.5|2093|2092|47578
1635339600000|2021-10-27 13:00:00|2094|2093.5|2092|2091.5|2094.5|2094|2091|2090.5|85873
1635339900000|2021-10-27 13:05:00|2091.5|2091|2089|2088|2091.5|2091|2088.5|2088|83289
1635340200000|2021-10-27 13:10:00|2088.5|2088.5|2089.5|2089|2091|2090.5|2088.5|2088|49908
1635340500000|2021-10-27 13:15:00|2090|2089.5|2090.5|2089.5|2091|2090.5|2089.5|2089|50296
1635340800000|2021-10-27 13:20:00|2090|2090|2091|2090.5|2091.5|2091|2089|2088.5|89845
1635341100000|2021-10-27 13:25:00|2091.5|2091|2093.5|2093|2094.5|2094|2091.5|2091|56105
1635341400000|2021-10-27 13:30:00|2093|2092.5|2087.5|2087|2093.5|2093|2086|2085.5|447361
1635341700000|2021-10-27 13:35:00|2088|2087.5|2090.5|2090|2092.5|2092|2086|2085.5|138199
1635342000000|2021-10-27 13:40:00|2090|2089.5|2086.5|2085.5|2092.5|2091.5|2085|2084.5|158724
1635342300000|2021-10-27 13:45:00|2086|2085|2085|2084.5|2089.5|2089|2085|2084.5|88720
1635342600000|2021-10-27 13:50:00|2084.5|2084|2089|2088.5|2089.5|2089|2084.5|2084|145123
1635342900000|2021-10-27 13:55:00|2089.5|2089|2088.5|2088|2090|2089.5|2085|2084.5|99540
1635343200000|2021-10-27 14:00:00|2089|2088.5|2095|2094.5|2097.5|2097|2088.5|2087.5|163927
1635343500000|2021-10-27 14:05:00|2095.5|2094|2101|2100.5|2101.5|2100.5|2094.5|2094|143857
1635343800000|2021-10-27 14:10:00|2102|2101|2099.5|2099|2104|2103.5|2099|2098.5|170253
1635344100000|2021-10-27 14:15:00|2100|2099.5|2098|2097.5|2100.5|2100|2097.5|2097|100336
1635344400000|2021-10-27 14:20:00|2098.5|2098|2096.5|2096|2100.5|2100|2096.5|2095.5|112871
1635344700000|2021-10-27 14:25:00|2097|2096.5|2091.5|2090.5|2098.5|2098|2091|2090|92979
1635345000000|2021-10-27 14:30:00|2091|2090|2094|2093.5|2095.5|2095|2089.5|2089|119873
1635345300000|2021-10-27 14:35:00|2093.5|2093|2088.5|2088|2094|2093.5|2088|2087|125789
1635345600000|2021-10-27 14:40:00|2089|2088.5|2089.5|2089|2090.5|2090|2087.5|2087|136428
1635345900000|2021-10-27 14:45:00|2090|2089.5|2088.5|2088|2090|2089.5|2086|2085.5|66589
1635346200000|2021-10-27 14:50:00|2089|2088.5|2088.5|2087.5|2090.5|2090|2087.5|2087|99309
1635346500000|2021-10-27 14:55:00|2088|2088|2094|2093|2094.5|2094|2087.5|2087|365532
1635346800000|2021-10-27 15:00:00|2094.5|2093.5|2098|2097.5|2099|2098|2094|2093|136198
1635347100000|2021-10-27 15:05:00|2098.5|2098|2098|2097.5|2098.5|2098|2095.5|2095|85984
1635347400000|2021-10-27 15:10:00|2098.5|2098|2096|2095|2098.5|2098|2095.5|2095|100108
1635347700000|2021-10-27 15:15:00|2096.5|2095.5|2096|2095|2097.5|2097|2095|2094.5|104056
1635348000000|2021-10-27 15:20:00|2096.5|2095.5|2096.5|2096|2098.5|2098|2096|2095.5|186477
1635348300000|2021-10-27 15:25:00|2097|2096.5|2097.5|2096.5|2098.5|2098|2095.5|2095|118861
1635404400000|2021-10-28 07:00:00|2051.5|2042.5|2083|2080.5|2083.5|2082.5|2032|2001|1416646
1635404700000|2021-10-28 07:05:00|2082.5|2081|2081.5|2080|2090|2088.5|2079|2077.5|334756
1635405000000|2021-10-28 07:10:00|2083|2080.5|2076.5|2075|2087.5|2086|2074.5|2072.5|217904
1635405300000|2021-10-28 07:15:00|2076|2074.5|2069.5|2068.5|2076|2075|2055.5|2054|451639
1635405600000|2021-10-28 07:20:00|2069|2068|2067|2066.5|2069.5|2069|2062.5|2062|163423
1635405900000|2021-10-28 07:25:00|2067.5|2066|2072|2070.5|2077|2076.5|2067.5|2066|239543
1635406200000|2021-10-28 07:30:00|2071|2071|2062.5|2061.5|2073|2072|2061.5|2060.5|144217
1635406500000|2021-10-28 07:35:00|2062|2062|2065|2064.5|2068|2067.5|2061|2060|222349
1635406800000|2021-10-28 07:40:00|2065.5|2064|2068.5|2067.5|2071|2070|2064.5|2064|146975
1635407100000|2021-10-28 07:45:00|2068|2067|2064|2063|2068.5|2068|2063.5|2063|116757
1635407400000|2021-10-28 07:50:00|2063.5|2063.5|2061|2060.5|2063.5|2063.5|2056|2055.5|203485
1635407700000|2021-10-28 07:55:00|2060.5|2060|2052|2051|2060.5|2060|2051|2050.5|179999
1635408000000|2021-10-28 08:00:00|2051.5|2051.5|2054.5|2054|2055|2054|2046.5|2046|285048
1635408300000|2021-10-28 08:05:00|2054|2053.5|2050|2049|2055.5|2055|2047|2046|237436
1635408600000|2021-10-28 08:10:00|2049.5|2048.5|2047.5|2047|2051.5|2051|2047.5|2047|152128
1635408900000|2021-10-28 08:15:00|2047|2046.5|2039.5|2039|2050|2049.5|2039|2038|270296
1635409200000|2021-10-28 08:20:00|2040|2039.5|2038|2037|2041|2040.5|2032|2031.5|302562
1635409500000|2021-10-28 08:25:00|2038.5|2037.5|2037|2036.5|2039.5|2039|2033.5|2033|311462
1635409800000|2021-10-28 08:30:00|2037.5|2037.5|2047|2046|2047|2046.5|2036|2035.5|251025
1635410100000|2021-10-28 08:35:00|2046.5|2046.5|2040|2039.5|2048.5|2048|2036.5|2036|225374
1635410400000|2021-10-28 08:40:00|2040.5|2040|2042|2041.5|2047|2046.5|2039.5|2039|136526
1635410700000|2021-10-28 08:45:00|2042.5|2042|2043|2042.5|2045.5|2045|2040.5|2040|147990
1635411000000|2021-10-28 08:50:00|2043.5|2043|2044|2043.5|2044|2043.5|2039.5|2039|161121
1635411300000|2021-10-28 08:55:00|2043.5|2043|2042.5|2041.5|2045|2044.5|2041.5|2041|109203
1635411600000|2021-10-28 09:00:00|2042|2042|2035.5|2035|2042.5|2042|2034.5|2034|223641
1635411900000|2021-10-28 09:05:00|2035|2034.5|2030.5|2029.5|2039|2038.5|2029|2028.5|443787
1635412200000|2021-10-28 09:10:00|2031|2030|2030.5|2029.5|2032.5|2032|2029|2028.5|224697
1635412500000|2021-10-28 09:15:00|2031|2030|2031.5|2031|2032|2031.5|2027.5|2027|139468
1635412800000|2021-10-28 09:20:00|2032|2031.5|2033.5|2033|2034|2033|2031|2030.5|107934
1635413100000|2021-10-28 09:25:00|2034|2033.5|2041|2040|2043.5|2042.5|2034|2033.5|136756
1635413400000|2021-10-28 09:30:00|2040.5|2039.5|2038|2037|2041|2040.5|2037.5|2037|89400
1635413700000|2021-10-28 09:35:00|2037.5|2036.5|2039.5|2039|2040.5|2040|2037|2036.5|101485
1635414000000|2021-10-28 09:40:00|2039|2038.5|2043.5|2043|2044|2043|2038.5|2038|80826
1635414300000|2021-10-28 09:45:00|2044|2042.5|2049.5|2048.5|2049.5|2049|2042.5|2042|143391
1635414600000|2021-10-28 09:50:00|2049|2049|2053|2052.5|2054.5|2053.5|2048|2047|142729
1635414900000|2021-10-28 09:55:00|2052.5|2052|2053.5|2053|2059.5|2058.5|2052.5|2052|208638
1635415200000|2021-10-28 10:00:00|2053|2052.5|2053.5|2053|2055|2054.5|2052.5|2052|124938
1635415500000|2021-10-28 10:05:00|2054|2053.5|2054.5|2054|2055.5|2055|2052.5|2052|147607
1635415800000|2021-10-28 10:10:00|2054|2053.5|2059|2058.5|2059.5|2058.5|2052.5|2052|86781
1635416100000|2021-10-28 10:15:00|2059.5|2059|2064|2063.5|2064|2063.5|2059.5|2059|167143
1635416400000|2021-10-28 10:20:00|2063.5|2063|2066|2065.5|2066.5|2066|2063|2062|128036
1635416700000|2021-10-28 10:25:00|2066.5|2066|2072.5|2071.5|2072.5|2071.5|2066|2065.5|167328
1635417000000|2021-10-28 10:30:00|2072|2071|2067|2066.5|2072|2071.5|2065.5|2065|112046
1635417300000|2021-10-28 10:35:00|2067.5|2067|2067|2066|2069|2068.5|2066|2065.5|77722
1635417600000|2021-10-28 10:40:00|2066.5|2065.5|2066.5|2066|2068|2067.5|2065.5|2065|63835
1635417900000|2021-10-28 10:45:00|2067|2066.5|2065|2064.5|2068|2067.5|2065|2064|75536
1635418200000|2021-10-28 10:50:00|2065.5|2064|2062.5|2062|2065.5|2065|2061|2060.5|53690
1635418500000|2021-10-28 10:55:00|2063|2062.5|2062|2061.5|2064|2063.5|2061|2060.5|54597
1635418800000|2021-10-28 11:00:00|2062.5|2062|2067|2066.5|2067|2066.5|2062|2061.5|72513
1635419100000|2021-10-28 11:05:00|2067.5|2067|2065.5|2065|2067.5|2067|2064|2063.5|49298
1635419400000|2021-10-28 11:10:00|2065|2064.5|2059.5|2059|2067.5|2067|2059.5|2059|133001
1635419700000|2021-10-28 11:15:00|2060|2059.5|2059|2058|2060.5|2060|2057.5|2057|190200
1635420000000|2021-10-28 11:20:00|2059.5|2058.5|2062|2061|2062.5|2062|2059|2058.5|111297
1635420300000|2021-10-28 11:25:00|2061.5|2060.5|2056|2055.5|2061.5|2060.5|2054.5|2053.5|83838
1635420600000|2021-10-28 11:30:00|2055.5|2055|2055|2054.5|2058.5|2058|2054.5|2054|80744
1635420900000|2021-10-28 11:35:00|2055.5|2055|2057.5|2056.5|2059.5|2059|2055|2054.5|43500
1635421200000|2021-10-28 11:40:00|2057|2056|2055|2054.5|2057.5|2056.5|2054|2053|54161
1635421500000|2021-10-28 11:45:00|2054.5|2054|2056|2055.5|2057.5|2057|2053|2052.5|85044
1635421800000|2021-10-28 11:50:00|2055.5|2055|2056.5|2056|2058.5|2058|2055|2054.5|56769
1635422100000|2021-10-28 11:55:00|2056|2055.5|2054|2053.5|2057|2056.5|2053|2052.5|77319
1635422400000|2021-10-28 12:00:00|2053.5|2053|2058.5|2057.5|2058.5|2058|2053|2052|98265
1635422700000|2021-10-28 12:05:00|2058|2058|2063|2062|2063|2062|2058|2058|103294
1635423000000|2021-10-28 12:10:00|2062.5|2062.5|2063|2062.5|2063|2062.5|2061|2060.5|25997
1635423300000|2021-10-28 12:15:00|2062.5|2062|2064|2063.5|2065.5|2065|2062.5|2062|166287
1635423600000|2021-10-28 12:20:00|2065|2063|2069|2068.5|2071.5|2071|2064|2063|187783
1635423900000|2021-10-28 12:25:00|2068.5|2068|2070|2069|2071|2070.5|2068.5|2067.5|163421
1635424200000|2021-10-28 12:30:00|2069|2068.5|2072|2071.5|2073|2072.5|2068.5|2068|90527
1635424500000|2021-10-28 12:35:00|2071.5|2071|2077.5|2077|2079|2078.5|2071|2070|170487
1635424800000|2021-10-28 12:40:00|2078|2077.5|2076.5|2076|2079|2078.5|2076|2075.5|52623
1635425100000|2021-10-28 12:45:00|2076|2075.5|2070|2069.5|2076.5|2076|2069|2068.5|100157
1635425400000|2021-10-28 12:50:00|2070.5|2070|2068|2067.5|2070.5|2070|2066|2065.5|13839143
1635425700000|2021-10-28 12:55:00|2068.5|2068|2072.5|2072|2073|2072|2068|2067.5|600
1635426000000|2021-10-28 13:00:00|2073|2072.5|2069|2068.5|2074.5|2074|2068|2067|0
1635426300000|2021-10-28 13:05:00|2069.5|2069|2064.5|2064|2070|2069.5|2063.5|2063|0
1635426600000|2021-10-28 13:10:00|2064|2063.5|2067.5|2067|2068.5|2068|2064|2063.5|3750
1635426900000|2021-10-28 13:15:00|2068|2067.5|2068.5|2068|2070.5|2070|2067.5|2067|14
1635427200000|2021-10-28 13:20:00|2068|2067.5|2064.5|2064|2069|2068.5|2064|2063.5|443
1635427500000|2021-10-28 13:25:00|2065|2064.5|2064.5|2064|2067|2066.5|2063.5|2063|426
1635427800000|2021-10-28 13:30:00|2064|2063.5|2046.5|2045.5|2067|2066.5|2038.5|2038|449069
1635428100000|2021-10-28 13:35:00|2046|2045|2057.5|2057|2058|2057.5|2039.5|2038.5|304356
1635428400000|2021-10-28 13:40:00|2058|2056.5|2045|2043.5|2058|2057.5|2042.5|2041.5|284921
1635428700000|2021-10-28 13:45:00|2044.5|2043|2039.5|2039|2046.5|2045.5|2038|2037.5|308425
1635429000000|2021-10-28 13:50:00|2040|2039.5|2037.5|2037|2040.5|2040|2035.5|2035|248402
1635429300000|2021-10-28 13:55:00|2037|2036.5|2040|2039.5|2044|2043.5|2037|2036.5|260147
1635429600000|2021-10-28 14:00:00|2039.5|2039|2038|2037|2044.5|2044|2036|2035.5|263845
1635429900000|2021-10-28 14:05:00|2037.5|2036.5|2032|2031|2040|2039.5|2031|2030.5|329446
1635430200000|2021-10-28 14:10:00|2032.5|2031.5|2031|2030.5|2034.5|2034|2031|2030.5|158812
1635430500000|2021-10-28 14:15:00|2031.5|2031|2029|2028.5|2034.5|2034|2028|2027.5|308251
1635430800000|2021-10-28 14:20:00|2028.5|2028|2023.5|2022.5|2031|2030.5|2023|2022.5|431286
1635431100000|2021-10-28 14:25:00|2023|2022|2027|2026|2029|2028.5|2022|2021.5|310685
1635431400000|2021-10-28 14:30:00|2026.5|2025.5|2025|2024.5|2028|2027.5|2024.5|2024|258668
1635431700000|2021-10-28 14:35:00|2025.5|2025|2016.5|2016|2026|2025|2015.5|2015|478586
1635432000000|2021-10-28 14:40:00|2016|2015.5|2008.5|2008|2018.5|2018|2006|2005.5|746077
1635432300000|2021-10-28 14:45:00|2009|2008.5|2021.5|2021|2022|2021|2008|2007.5|296811
1635432600000|2021-10-28 14:50:00|2022|2020.5|2019.5|2019|2023.5|2022.5|2019|2018.5|346308
1635432900000|2021-10-28 14:55:00|2019|2018.5|2018|2017.5|2019.5|2019|2014.5|2013.5|420931
1635433200000|2021-10-28 15:00:00|2017.5|2017|2019.5|2019|2023.5|2023|2016.5|2016|331054
1635433500000|2021-10-28 15:05:00|2019|2018.5|2025|2024.5|2027.5|2027|2019|2018.5|188839
1635433800000|2021-10-28 15:10:00|2025.5|2025|2028.5|2028|2030.5|2030|2025|2024.5|208861
1635434100000|2021-10-28 15:15:00|2028|2027.5|2029|2028.5|2031|2030.5|2026.5|2025.5|219355
1635434400000|2021-10-28 15:20:00|2028.5|2028|2025.5|2024.5|2028.5|2028.5|2024|2023.5|271868
1635434700000|2021-10-28 15:25:00|2025|2025|2026|2025|2026.5|2025.5|2023.5|2023|129930
1635490800000|2021-10-29 07:00:00|2007|2005|2008|2006.5|2013|2011.5|2003|2001.5|664857
1635491100000|2021-10-29 07:05:00|2008.5|2007|2026|2024.5|2026|2024.5|2004|2003|226281
1635491400000|2021-10-29 07:10:00|2025.5|2024|2033|2032.5|2037|2036|2024.5|2023.5|228686
1635491700000|2021-10-29 07:15:00|2034|2032|2032.5|2031.5|2036.5|2035.5|2030|2029|144330
1635492000000|2021-10-29 07:20:00|2032|2031|2032|2031|2034.5|2033.5|2029|2028|133767
1635492300000|2021-10-29 07:25:00|2032.5|2031.5|2036.5|2035.5|2038|2037|2032.5|2031.5|80447
1635492600000|2021-10-29 07:30:00|2037|2036|2040.5|2039.5|2043|2042|2037|2036|141227
1635492900000|2021-10-29 07:35:00|2040|2040|2037.5|2036.5|2042|2040.5|2035.5|2034.5|91190
1635493200000|2021-10-29 07:40:00|2038|2037|2041|2040.5|2042|2041|2036.5|2036|72524
1635493500000|2021-10-29 07:45:00|2041.5|2040|2038|2037|2041.5|2040.5|2036|2035.5|83316
1635493800000|2021-10-29 07:50:00|2037.5|2037.5|2034|2033.5|2037.5|2037.5|2032|2031.5|124843
1635494100000|2021-10-29 07:55:00|2034.5|2034|2029|2028.5|2037.5|2037|2027|2026.5|87648
1635494400000|2021-10-29 08:00:00|2029.5|2029|2034|2033.5|2034.5|2034|2029.5|2029|91461
1635494700000|2021-10-29 08:05:00|2034.5|2034|2038|2037.5|2039.5|2038.5|2034.5|2034|81847
1635495000000|2021-10-29 08:10:00|2038.5|2038|2036|2035.5|2040|2039.5|2036|2035.5|62349
1635495300000|2021-10-29 08:15:00|2036.5|2036|2034.5|2033.5|2037|2036.5|2032.5|2032|81758
1635495600000|2021-10-29 08:20:00|2034|2034|2038.5|2038|2039.5|2038.5|2033.5|2033|71596
1635495900000|2021-10-29 08:25:00|2039|2038.5|2034|2033.5|2039|2038.5|2032.5|2032|68828
1635496200000|2021-10-29 08:30:00|2034.5|2034|2034|2033.5|2035.5|2034.5|2032.5|2032|57946
1635496500000|2021-10-29 08:35:00|2034.5|2034|2034.5|2034|2036|2035.5|2032|2031.5|110309
1635496800000|2021-10-29 08:40:00|2034|2033.5|2031|2030.5|2035.5|2035|2030.5|2030|104014
1635497100000|2021-10-29 08:45:00|2030.5|2030|2031|2030.5|2035|2034|2029|2028.5|178582
1635497400000|2021-10-29 08:50:00|2030.5|2030|2033|2032|2033|2032|2028.5|2027.5|128228
1635497700000|2021-10-29 08:55:00|2033.5|2032.5|2034.5|2034|2035|2034.5|2032|2031.5|53718
1635498000000|2021-10-29 09:00:00|2034|2033.5|2036|2035.5|2037|2036|2034|2033.5|84799
1635498300000|2021-10-29 09:05:00|2035.5|2035|2033.5|2033|2038|2037|2033.5|2033|79461
1635498600000|2021-10-29 09:10:00|2033|2032.5|2038|2037.5|2039.5|2039|2032|2031.5|86679
1635498900000|2021-10-29 09:15:00|2038.5|2038|2036|2035.5|2040|2039.5|2034|2033.5|127044
1635499200000|2021-10-29 09:20:00|2035.5|2035|2037|2036|2037.5|2037|2032.5|2032|56853
1635499500000|2021-10-29 09:25:00|2036.5|2035.5|2035|2034.5|2037|2036.5|2033|2032.5|47492
1635499800000|2021-10-29 09:30:00|2035.5|2035|2034.5|2034|2036.5|2035.5|2034.5|2033.5|57249
1635500100000|2021-10-29 09:35:00|2035|2034.5|2033|2032.5|2035|2034.5|2032.5|2032|31146
1635500400000|2021-10-29 09:40:00|2032.5|2032|2031.5|2031|2033.5|2033|2029.5|2029|90128
1635500700000|2021-10-29 09:45:00|2032|2030.5|2029.5|2029|2032|2031|2028.5|2028|110371
1635501000000|2021-10-29 09:50:00|2030|2029.5|2032|2031|2033.5|2033|2029.5|2029|52690
1635501300000|2021-10-29 09:55:00|2031.5|2031.5|2030|2029.5|2032.5|2031.5|2029.5|2029|62369
1635501600000|2021-10-29 10:00:00|2030.5|2030|2027|2026.5|2031|2030.5|2027|2026.5|81936
1635501900000|2021-10-29 10:05:00|2026.5|2026|2023|2022.5|2027|2026.5|2023|2022.5|84545
1635502200000|2021-10-29 10:10:00|2023.5|2023|2020.5|2020|2026.5|2026|2020|2019.5|87791
1635502500000|2021-10-29 10:15:00|2021|2020.5|2019|2018.5|2021|2020.5|2017|2016.5|139713
1635502800000|2021-10-29 10:20:00|2019.5|2019|2017|2016.5|2021|2020|2016.5|2016|95395
1635503100000|2021-10-29 10:25:00|2017.5|2017|2016|2015.5|2018.5|2018|2014.5|2014|144837
1635503400000|2021-10-29 10:30:00|2016.5|2016|2018.5|2018|2018.5|2018|2016|2015.5|76976
1635503700000|2021-10-29 10:35:00|2018|2017.5|2023.5|2023|2023.5|2023|2017|2016.5|85229
1635504000000|2021-10-29 10:40:00|2023|2022.5|2020.5|2019.5|2024|2023.5|2020|2019.5|45083
1635504300000|2021-10-29 10:45:00|2020|2020|2016.5|2015.5|2021|2020.5|2015.5|2015|80460
1635504600000|2021-10-29 10:50:00|2016|2015|2016.5|2016|2017|2016.5|2014|2013.5|69843
1635504900000|2021-10-29 10:55:00|2017|2015.5|2018|2017|2018.5|2018|2016|2015.5|129660
1635505200000|2021-10-29 11:00:00|2017.5|2016.5|2019.5|2019|2020.5|2020|2016|2015.5|93159
1635505500000|2021-10-29 11:05:00|2020|2019.5|2020.5|2019.5|2021.5|2021|2019|2018.5|59035
1635505800000|2021-10-29 11:10:00|2021|2020|2018|2017.5|2021.5|2020.5|2018|2017.5|35250
1635506100000|2021-10-29 11:15:00|2017.5|2017|2017|2016.5|2018|2017.5|2015|2014.5|116059
1635506400000|2021-10-29 11:20:00|2016.5|2016|2014|2013.5|2017.5|2017|2014|2013.5|111196
1635506700000|2021-10-29 11:25:00|2014.5|2014|2011.5|2011|2015|2014|2011.5|2011|74374
1635507000000|2021-10-29 11:30:00|2012|2011.5|2012|2011.5|2014|2013.5|2011|2010.5|71572
1635507300000|2021-10-29 11:35:00|2012.5|2012|2015|2014.5|2016|2015.5|2012|2011.5|66645
1635507600000|2021-10-29 11:40:00|2014.5|2014|2013.5|2013|2016|2015|2013|2012.5|59755
1635507900000|2021-10-29 11:45:00|2014|2013.5|2012.5|2012|2014|2013.5|2012|2011|62990
1635508200000|2021-10-29 11:50:00|2013|2012.5|2011|2010.5|2013.5|2013|2010.5|2010|35815
1635508500000|2021-10-29 11:55:00|2011.5|2011|2011.5|2011|2012.5|2012|2010|2009|92791
1635508800000|2021-10-29 12:00:00|2012|2011.5|2013.5|2013|2015.5|2015|2012|2011.5|243641
1635509100000|2021-10-29 12:05:00|2014|2013.5|2014.5|2014|2017|2016.5|2013.5|2013|177533
1635509400000|2021-10-29 12:10:00|2015|2014.5|2012.5|2012|2016|2015|2011.5|2011|99371
1635509700000|2021-10-29 12:15:00|2012|2011.5|2008|2007.5|2013|2012|2006.5|2006|176063
1635510000000|2021-10-29 12:20:00|2007.5|2007|2008|2007.5|2010|2009.5|2007.5|2007|70148
1635510300000|2021-10-29 12:25:00|2008.5|2008|2008.5|2008|2009.5|2009|2006.5|2006|75576
1635510600000|2021-10-29 12:30:00|2009|2007.5|2011|2010.5|2012.5|2012|2008|2007.5|77651
1635510900000|2021-10-29 12:35:00|2011.5|2011|2008.5|2008|2012|2011|2008.5|2008|154991
1635511200000|2021-10-29 12:40:00|2008|2007.5|2007|2006|2008|2007.5|2004.5|2004|113441
1635511500000|2021-10-29 12:45:00|2006.5|2005.5|2006.5|2005.5|2008.5|2008|2005|2004.5|139142
1635511800000|2021-10-29 12:50:00|2006|2005|2003|2002.5|2006|2005|2000.5|2000|135910
1635512100000|2021-10-29 12:55:00|2003.5|2002|2002.5|2002|2004.5|2004|2001.5|2001|162614
1635512400000|2021-10-29 13:00:00|2002|2001.5|1998.4|1997.8|2003.5|2003|1996.6|1996.2|367867
1635512700000|2021-10-29 13:05:00|1998.2|1998|1998|1997.4|1998.8|1998.4|1996.4|1996.2|77281
1635513000000|2021-10-29 13:10:00|1998.2|1997.6|1999.2|1998.6|2001.5|2001|1998.2|1997.6|145697
1635513300000|2021-10-29 13:15:00|1999.4|1998.8|1999.8|1999.4|1999.8|1999.6|1998|1997.6|80184
1635513600000|2021-10-29 13:20:00|2000|1999.6|1997.4|1997.2|2001|2000.5|1997.4|1997.2|178738
1635513900000|2021-10-29 13:25:00|1997.2|1996.8|1993|1992.4|1997.2|1996.8|1990.8|1990.6|184857
1635514200000|2021-10-29 13:30:00|1992.8|1992.6|2003|2002|2004|2003|1992.6|1992.4|458388
1635514500000|2021-10-29 13:35:00|2003.5|2002.5|2006|2005|2007.5|2007|2001.5|2001|245174
1635514800000|2021-10-29 13:40:00|2005.5|2004.5|2006|2005.5|2006.5|2006|2000|1999.2|275656
1635515100000|2021-10-29 13:45:00|2006.5|2005|2005.5|2005|2010.5|2009.5|2002.5|2002|332253
1635515400000|2021-10-29 13:50:00|2006|2004.5|2005.5|2004.5|2006|2005|2001.5|2001|131016
1635515700000|2021-10-29 13:55:00|2005|2004|2000.5|2000|2005|2004.5|2000.5|2000|130322
1635516000000|2021-10-29 14:00:00|2001|1999.8|2002.5|2002|2003|2002.5|1995.2|1995|354463
1635516300000|2021-10-29 14:05:00|2003|2002.5|2001|2000.5|2003.5|2003|1999.2|1998.8|147336
1635516600000|2021-10-29 14:10:00|2000.5|2000|1997|1996.8|2001.5|2001|1996.2|1996|202871
1635516900000|2021-10-29 14:15:00|1997.2|1997|1995.8|1995.2|1997.8|1997.4|1995.2|1995|301316
1635517200000|2021-10-29 14:20:00|1995.6|1995.4|1995.8|1995.4|1998.2|1997.6|1995.6|1995.2|326524
1635517500000|2021-10-29 14:25:00|1995.4|1995.2|1992.8|1992.4|1996.2|1996|1992.2|1992|304213
1635517800000|2021-10-29 14:30:00|1993|1992.2|1995|1994.6|1995.6|1995.2|1991.6|1991.2|180965
1635518100000|2021-10-29 14:35:00|1994.8|1994.8|1994.4|1994.2|1998|1997.6|1994|1993.4|240896
1635518400000|2021-10-29 14:40:00|1994.6|1994.4|1993|1992.6|1994.6|1994.4|1990.2|1989.8|277187
1635518700000|2021-10-29 14:45:00|1993.2|1992.8|1998.2|1997.8|1999.4|1999|1992.4|1992|135778
1635519000000|2021-10-29 14:50:00|1998|1998|1997.6|1997.4|2000.5|2000|1997.6|1997.2|128284
1635519300000|2021-10-29 14:55:00|1997.8|1997.6|1998.4|1997.8|2000.5|2000|1996.2|1996|104974
1635519600000|2021-10-29 15:00:00|1998.2|1998|1999.4|1999|2001|2000.5|1998.2|1997.8|143838
1635519900000|2021-10-29 15:05:00|1999.6|1999.2|1999.4|1999.2|2004|2003|1997.8|1997.6|221777
1635520200000|2021-10-29 15:10:00|1999.6|1999.4|1998.4|1998|2001|2000.5|1998.2|1997.8|177603
1635520500000|2021-10-29 15:15:00|1998.2|1998.2|1995|1994.6|1998.6|1998.4|1994.6|1994.4|315107
1635520800000|2021-10-29 15:20:00|1995.2|1994.8|1993.6|1993.4|1995.2|1995|1993.4|1993|242412
1635521100000|2021-10-29 15:25:00|1993.8|1993.6|1998|1997.2|1998.4|1997.8|1991.8|1991.4|496615
1635753600000|2021-11-01 08:00:00|1993|1992.8|1992.6|1991|1999.8|1999|1991.4|1990|334816
1635753900000|2021-11-01 08:05:00|1992.4|1990.6|1993|1992.4|1995.6|1994.6|1991|1990|233272
1635754200000|2021-11-01 08:10:00|1993.2|1992.6|1987.2|1986.6|1995.4|1994.4|1986.6|1986.2|216010
1635754500000|2021-11-01 08:15:00|1987.4|1986.8|1984.8|1984.2|1988.6|1988|1982.8|1982|273263
1635754800000|2021-11-01 08:20:00|1984.6|1984|1987.6|1987.2|1989.8|1989.2|1983.6|1983.2|131059
1635755100000|2021-11-01 08:25:00|1987.8|1987|1988.2|1987.8|1989.8|1989.4|1986.6|1986|77853
1635755400000|2021-11-01 08:30:00|1988.4|1988|1986.2|1985.8|1990.4|1990|1985.8|1985.4|188046
1635755700000|2021-11-01 08:35:00|1986.4|1986|1986.2|1986|1988|1987.8|1984.6|1984|130553
1635756000000|2021-11-01 08:40:00|1986|1985.8|1985.6|1985|1989|1988.4|1984.8|1984.4|159290
1635756300000|2021-11-01 08:45:00|1985.8|1985.2|1988.6|1988.4|1989|1988.8|1985.8|1985.2|84396
1635756600000|2021-11-01 08:50:00|1988.8|1988.2|1991.4|1990.8|1992|1991.8|1988.2|1988|99285
1635756900000|2021-11-01 08:55:00|1991|1990.6|1988.4|1988|1991.8|1991.6|1988.4|1988|75236
1635757200000|2021-11-01 09:00:00|1988.6|1988.2|1991.2|1991|1992.2|1992|1988.6|1988.2|131140
1635757500000|2021-11-01 09:05:00|1991|1990.8|1991.2|1990.8|1992.4|1992|1989.6|1989.2|105514
1635757800000|2021-11-01 09:10:00|1991|1990.6|1990.2|1989.6|1991.8|1991.6|1989.8|1989.6|42029
1635758100000|2021-11-01 09:15:00|1990.4|1989.8|1990.4|1990|1992.8|1992.4|1990|1989.6|62935
1635758400000|2021-11-01 09:20:00|1990.2|1989.8|1993.2|1993|1993.4|1993|1989.6|1989.2|54873
1635758700000|2021-11-01 09:25:00|1993.4|1992.8|1994.6|1994.2|1995|1994.8|1993|1992.8|54017
1635759000000|2021-11-01 09:30:00|1994.4|1994.4|1996.6|1996.2|1997.4|1997|1994.2|1994|0
1635759300000|2021-11-01 09:35:00|1996.4|1996|2002.5|2001.5|2003.5|2002.5|1995.6|1995.4|876
1635759600000|2021-11-01 09:40:00|2003|2002|2003.5|2003|2005|2004.5|2002|2001.5|27
1635759900000|2021-11-01 09:45:00|2004|2003.5|2002|2001.5|2004|2003.5|2001|2000.5|0
1635760200000|2021-11-01 09:50:00|2002.5|2002|2002|2001.5|2004.5|2004|2002|2001.5|26
1635760500000|2021-11-01 09:55:00|2002.5|2002|2000|1999.8|2003|2002|1999|1998.6|0
1635760800000|2021-11-01 10:00:00|1999.8|1999.6|2002|2001|2002|2001.5|1999.8|1999.6|0
1635761100000|2021-11-01 10:05:00|2001.5|2000.5|2004|2003.5|2005.5|2005|2001|2000.5|26
1635761400000|2021-11-01 10:10:00|2003.5|2003|2002.5|2002|2004.5|2004|2002.5|2002|0
1635761700000|2021-11-01 10:15:00|2003|2001.5|2002.5|2002|2004|2003|2002|2001.5|27
1635762000000|2021-11-01 10:20:00|2002|2001.5|2003.5|2003|2004|2003.5|2002|2001.5|0
1635762300000|2021-11-01 10:25:00|2003|2002.5|2001.5|2001|2004|2003|2001|2000.5|0
1635762600000|2021-11-01 10:30:00|2002|2001.5|2000.5|2000|2002|2001.5|1999.6|1999.4|25
1635762900000|2021-11-01 10:35:00|2000|1999.8|2002|2001.5|2002|2001.5|1999.8|1999.6|0
1635763200000|2021-11-01 10:40:00|2001.5|2001|2001|2000.5|2003|2002.5|2000.5|2000|0
1635763500000|2021-11-01 10:45:00|2000.5|2000|1999.4|1999|2001|2000.5|1998.4|1998.2|0
1635763800000|2021-11-01 10:50:00|1999.2|1999.2|2001|2000.5|2001.5|2001|1998|1997.6|0
1635764100000|2021-11-01 10:55:00|2001.5|2001|2001.5|2001|2002|2001.5|2000|1999.8|0
1635764400000|2021-11-01 11:00:00|2001|2000.5|2003|2002.5|2003.5|2003|2001|2000|24
1635764700000|2021-11-01 11:05:00|2003.5|2003|2003|2002.5|2004|2003.5|2002|2001.5|0
1635765000000|2021-11-01 11:10:00|2002.5|2002|2002|2001.5|2003.5|2003|2001|2000.5|0
1635765300000|2021-11-01 11:15:00|2001.5|2001|2001.5|2001|2002.5|2002|2001|2000.5|0
1635765600000|2021-11-01 11:20:00|2002|2001.5|2003|2002.5|2003|2002.5|2001|2000.5|25
1635765900000|2021-11-01 11:25:00|2002.5|2002|2001|2000|2002.5|2002|2000|1999.8|0
1635766200000|2021-11-01 11:30:00|2000.5|1999.8|2000.5|1999.8|2001|2000.5|1998.4|1998.2|0
1635766500000|2021-11-01 11:35:00|2001|2000|1998.2|1998|2001|2000.5|1997.8|1997.6|0
1635766800000|2021-11-01 11:40:00|1998.4|1998.2|1998|1997.6|1999.2|1998.8|1997|1996.6|0
1635767100000|2021-11-01 11:45:00|1997.8|1997.8|1997.2|1996.8|1998.6|1998.4|1996.4|1996|0
1635767400000|2021-11-01 11:50:00|1997|1996.6|1998.8|1998.6|1998.8|1998.6|1996.8|1996.6|0
1635767700000|2021-11-01 11:55:00|1999|1998.4|1998.8|1998.6|1999.6|1999.4|1998.6|1998.2|0
1635768000000|2021-11-01 12:00:00|1999|1998.8|1999.8|1999.4|2000.5|2000|1998.6|1998.4|23
1635768300000|2021-11-01 12:05:00|1999.6|1999.6|2002|2001.5|2002|2001.5|1999.6|1999.6|0
1635768600000|2021-11-01 12:10:00|2001.5|2001|2001|2000.5|2002.5|2002|2000.5|2000|57
1635768900000|2021-11-01 12:15:00|2000.5|2000|2001|2000.5|2001|2000.5|1998.6|1998.4|0
1635769200000|2021-11-01 12:20:00|2001.5|2001|2000.5|2000|2001.5|2001|1999.6|1999.4|0
1635769500000|2021-11-01 12:25:00|2000|1999.8|1996.4|1996.2|2000.5|2000|1996.4|1996|114
1635769800000|2021-11-01 12:30:00|1996.6|1996.4|1996|1995.6|1997|1996.4|1994.2|1994|0
1635770100000|2021-11-01 12:35:00|1995.8|1995.4|1997.6|1997.2|1997.8|1997.4|1994.6|1994.4|0
1635770400000|2021-11-01 12:40:00|1997.4|1997|1999.6|1999.2|1999.6|1999.4|1996.4|1996|0
1635770700000|2021-11-01 12:45:00|1999.4|1999|2001|2000.5|2001.5|2000.5|1999.2|1999|59
1635771000000|2021-11-01 12:50:00|2000.5|2000|2001|2000|2001.5|2001|1999.2|1999|0
1635771300000|2021-11-01 12:55:00|2000.5|2000.5|2001|2000.5|2001.5|2001|2000|1999.6|0
1635771600000|2021-11-01 13:00:00|2001.5|2001|2003.5|2003|2004|2003.5|2000.5|2000|0
1635771900000|2021-11-01 13:05:00|2004|2003.5|2006.5|2005.5|2007|2006.5|2003.5|2003|0
1635772200000|2021-11-01 13:10:00|2007|2006|2007|2006.5|2007.5|2007|2006|2005.5|0
1635772500000|2021-11-01 13:15:00|2006.5|2006|2003.5|2003|2007.5|2006.5|2003.5|2003|0
1635772800000|2021-11-01 13:20:00|2004|2003.5|2005.5|2005|2005.5|2005|2003|2002.5|62
1635773100000|2021-11-01 13:25:00|2005|2004.5|2004.5|2003.5|2006|2005.5|2003.5|2003|0
1635773400000|2021-11-01 13:30:00|2004|2004|2004.5|2004|2008|2007.5|2001.5|2001|0
1635773700000|2021-11-01 13:35:00|2004|2003.5|2009|2008.5|2010.5|2010|2004|2003.5|0
1635774000000|2021-11-01 13:40:00|2009.5|2009|2005|2004.5|2009.5|2009|2004.5|2003.5|235
1635774300000|2021-11-01 13:45:00|2005.5|2005|2000.5|1999.6|2006.5|2006|1998|1997.6|0
1635774600000|2021-11-01 13:50:00|2000|1999.8|1999.6|1999.2|2002|2001.5|1998.6|1998.2|0
1635774900000|2021-11-01 13:55:00|1999.8|1999.4|1996.4|1995.6|2001|2000.5|1995.4|1995.2|0
1635775200000|2021-11-01 14:00:00|1996.6|1995.8|1987.6|1987.2|1998|1997.4|1986.8|1986.4|111004
1635775500000|2021-11-01 14:05:00|1987.4|1987|1993.4|1993|1994|1993.6|1987.2|1986.8|169758
1635775800000|2021-11-01 14:10:00|1993.6|1992.8|1997.8|1997.2|1998.4|1997.8|1992.4|1992|448459
1635776100000|2021-11-01 14:15:00|1997.6|1997.4|2000|1999.6|2001.5|2001|1997.6|1997.2|126417
1635776400000|2021-11-01 14:20:00|2000.5|1999.8|2000.5|1999.8|2002.5|2002|1999|1998.6|199525
1635776700000|2021-11-01 14:25:00|2001|2000|2001|2000|2002.5|2002|1999.2|1998.8|116722
1635777000000|2021-11-01 14:30:00|2000.5|2000.5|2001.5|2000.5|2001.5|2001|1999|1998.6|143086
1635777300000|2021-11-01 14:35:00|2001|2000|1998.6|1998.2|2002.5|2002|1998.4|1998.2|100022
1635777600000|2021-11-01 14:40:00|1998.4|1998|1997.2|1996.8|1999|1998.8|1996.2|1996|78182
1635777900000|2021-11-01 14:45:00|1997.4|1997|1997.2|1996.6|1998.4|1998.2|1995|1994.8|183422
1635778200000|2021-11-01 14:50:00|1997|1996.4|1997.4|1997.2|1997.8|1997.6|1995|1994.6|113000
1635778500000|2021-11-01 14:55:00|1997.6|1997.4|1999.8|1999.4|2000.5|2000|1997.6|1997.4|84018
1635778800000|2021-11-01 15:00:00|1999.6|1999.2|2000.5|2000|2002|2001.5|1997|1996.6|133740
1635779100000|2021-11-01 15:05:00|2000|1999.8|1998.4|1998.2|2000.5|2000|1996.8|1996.4|89138
1635779400000|2021-11-01 15:10:00|1998.2|1998|1998|1997.8|1999|1998.8|1997|1996.6|108477
1635779700000|2021-11-01 15:15:00|1998.2|1998|2000|1999.8|2000.5|2000|1997.2|1996.8|113622
1635780000000|2021-11-01 15:20:00|1999.8|1999.6|1999.2|1999|2001|2000.5|1998.4|1998|92475
1635780300000|2021-11-01 15:25:00|1999|1998.8|1999.2|1998.8|1999.6|1999.4|1997.4|1997.2|133867
1635780600000|2021-11-01 15:30:00|1999.4|1999|2002.5|2002|2002.5|2002|1999.2|1999|99642
1635780900000|2021-11-01 15:35:00|2002|2001.5|2000.5|2000|2003|2002.5|2000.5|1999.8|57287
1635781200000|2021-11-01 15:40:00|2000|1999.8|2000.5|1999.8|2000.5|2000|1998.8|1998.4|99812
1635781500000|2021-11-01 15:45:00|2000|2000|1999.8|1999.6|2000.5|2000|1998|1997.6|87452
1635781800000|2021-11-01 15:50:00|2000|1999.4|1999.4|1999|2000.5|2000|1998.4|1998.2|106444
1635782100000|2021-11-01 15:55:00|1999.2|1999.2|1999.2|1999|1999.8|1999.6|1997.8|1997.4|95567
1635782400000|2021-11-01 16:00:00|1999|1998.8|1998.8|1998.6|1999.6|1999.4|1998|1997.8|107964
1635782700000|2021-11-01 16:05:00|1999|1998.8|1999.6|1999.4|1999.8|1999.6|1997.2|1997|91699
1635783000000|2021-11-01 16:10:00|1999.8|1999.6|1998.2|1998|2000|1999.8|1998|1997.6|115550
1635783300000|2021-11-01 16:15:00|1998|1997.8|1996.8|1996.6|1998.4|1998.2|1996.4|1996.2|99963
1635783600000|2021-11-01 16:20:00|1997|1996.8|1994|1993.8|1997.8|1997.4|1994|1993.8|125337
1635783900000|2021-11-01 16:25:00|1994.2|1994|1994.8|1994.2|1995.6|1995.4|1992.4|1992.2|164103
1635840000000|2021-11-02 08:00:00|1989.8|1989.2|1983.2|1982.6|1989.8|1989.2|1978.2|1977.2|517063
1635840300000|2021-11-02 08:05:00|1983|1982.2|1976.8|1976|1984.2|1983|1974.6|1974|417586
1635840600000|2021-11-02 08:10:00|1976.6|1975.6|1978.4|1978|1984.4|1983.8|1975.2|1974.8|165540
1635840900000|2021-11-02 08:15:00|1978.2|1977.6|1975.4|1975|1978.2|1978|1973|1972.4|175369
1635841200000|2021-11-02 08:20:00|1975.2|1974.8|1970.6|1970|1975.2|1974.8|1968.8|1968.6|134018
1635841500000|2021-11-02 08:25:00|1970.8|1970.2|1966.8|1966.2|1971.6|1971.2|1966|1965.4|203395
1635841800000|2021-11-02 08:30:00|1966.6|1966.4|1967.2|1966.8|1971.6|1971.2|1965.8|1965.6|129746
1635842100000|2021-11-02 08:35:00|1967.4|1967|1966.2|1965.8|1967.6|1967.2|1963.8|1963.6|214525
1635842400000|2021-11-02 08:40:00|1966|1965.6|1966.6|1966.4|1968.6|1968.4|1963.4|1963.2|99804
1635842700000|2021-11-02 08:45:00|1966.8|1966.6|1963|1962.8|1968.6|1968.4|1961.6|1961.4|134042
1635843000000|2021-11-02 08:50:00|1962.8|1962.6|1956|1955.6|1963|1962.8|1954.6|1954.2|211315
1635843300000|2021-11-02 08:55:00|1956.2|1955.4|1960|1959.6|1960|1959.6|1956|1955.4|71676
1635843600000|2021-11-02 09:00:00|1959.8|1959.8|1958.8|1958.2|1960|1959.8|1957.4|1957|79452
1635843900000|2021-11-02 09:05:00|1958.6|1958.4|1954.8|1954.4|1959.6|1959.2|1953.4|1953|28734
1635844200000|2021-11-02 09:10:00|1954.6|1954.2|1953.2|1952.8|1955.4|1955|1952.2|1952|113559
1635844500000|2021-11-02 09:15:00|1953|1952.6|1950|1949.6|1954.2|1954|1946.8|1946.4|456416
1635844800000|2021-11-02 09:20:00|1949.8|1949.8|1953.4|1953|1954.2|1953.8|1949|1948.8|169013
1635845100000|2021-11-02 09:25:00|1953.2|1952.8|1957|1956.4|1958.2|1957.8|1951.8|1951.4|107016
1635845400000|2021-11-02 09:30:00|1956.8|1956.6|1958.6|1958.2|1959.4|1959|1954.8|1954.6|126575
1635845700000|2021-11-02 09:35:00|1958.4|1958.4|1953.6|1953.2|1958.8|1958.4|1953.2|1953|129024
1635846000000|2021-11-02 09:40:00|1953.4|1953.4|1958|1957.6|1958|1957.8|1952.6|1952.4|107830
1635846300000|2021-11-02 09:45:00|1957.8|1957.4|1952.8|1952.4|1958|1957.6|1952.6|1952.4|107315
1635846600000|2021-11-02 09:50:00|1953|1952.6|1954.8|1954.4|1955.6|1955.2|1952.8|1952.4|73677
1635846900000|2021-11-02 09:55:00|1955|1954.6|1955|1954.6|1956|1955.8|1953.6|1953.2|94578
1635847200000|2021-11-02 10:00:00|1954.8|1954.4|1952.2|1952|1956.2|1955.8|1951.6|1951.2|88290
1635847500000|2021-11-02 10:05:00|1952|1951.8|1951.6|1951.2|1953.8|1953.4|1951.4|1951|85859
1635847800000|2021-11-02 10:10:00|1951.8|1951.4|1952.6|1952.2|1953|1952.8|1951.4|1951|80265
1635848100000|2021-11-02 10:15:00|1952.8|1952|1955|1954.6|1956.2|1956|1951.8|1951.4|129180
1635848400000|2021-11-02 10:20:00|1954.8|1954.4|1958.2|1957.8|1958.4|1958.2|1953.8|1953.6|111452
1635848700000|2021-11-02 10:25:00|1958.4|1958|1959.2|1959|1961.4|1961|1957.6|1957.2|114711
1635849000000|2021-11-02 10:30:00|1959.4|1959.2|1960.8|1960.4|1961|1960.8|1958.6|1958.2|61842
1635849300000|2021-11-02 10:35:00|1961|1960.6|1962.8|1962.6|1963.2|1962.8|1960.8|1960.6|60438
1635849600000|2021-11-02 10:40:00|1963|1962.8|1964|1963.6|1964.8|1964.4|1962.2|1962|79458
1635849900000|2021-11-02 10:45:00|1964.2|1963.8|1961.8|1961.6|1964.6|1964.4|1960.8|1960.4|34941
1635850200000|2021-11-02 10:50:00|1962|1961.4|1965.2|1964.8|1965.6|1965.2|1961.6|1961.2|86211
1635850500000|2021-11-02 10:55:00|1965.4|1965|1967.6|1967.2|1968.2|1968|1965.4|1965|55513
1635850800000|2021-11-02 11:00:00|1967.4|1967.4|1965.4|1965.2|1968.6|1968.4|1965.4|1965|72301
1635851100000|2021-11-02 11:05:00|1965.2|1965|1963|1962.8|1965.4|1965|1962|1961.6|54776
1635851400000|2021-11-02 11:10:00|1962.8|1962.6|1963.4|1963|1964.2|1964|1961.4|1961|44296
1635851700000|2021-11-02 11:15:00|1963.2|1962.8|1962.2|1961.8|1964.2|1963.8|1961.4|1961|36269
1635852000000|2021-11-02 11:20:00|1962|1962|1958.2|1957.8|1962.4|1962|1957.4|1957|67217
1635852300000|2021-11-02 11:25:00|1958|1957.6|1954.4|1954|1958.2|1957.6|1954.2|1954|81168
1635852600000|2021-11-02 11:30:00|1954.6|1954.2|1956.8|1956.4|1957.2|1956.8|1954.2|1954|35712
1635852900000|2021-11-02 11:35:00|1957|1956.6|1959.6|1959|1959.8|1959.6|1956.4|1956.2|62049
1635853200000|2021-11-02 11:40:00|1959.8|1959.2|1956.6|1956.2|1959.8|1959.6|1956|1955.6|53154
1635853500000|2021-11-02 11:45:00|1956.4|1956.4|1957.6|1957.4|1958.8|1958.4|1956|1955.8|48618
1635853800000|2021-11-02 11:50:00|1957.4|1957.2|1960|1959.6|1960|1959.8|1956.6|1956.4|29489
1635854100000|2021-11-02 11:55:00|1959.8|1959.4|1956|1955.4|1959.8|1959.6|1955.4|1955|40522
1635854400000|2021-11-02 12:00:00|1956.2|1955.6|1958.6|1958.2|1958.6|1958.4|1956.2|1955.4|32303
1635854700000|2021-11-02 12:05:00|1958.4|1958|1958.2|1958|1959.4|1959|1957.8|1957.6|31110
1635855000000|2021-11-02 12:10:00|1958.4|1958.2|1960|1959.8|1961|1960.8|1957.8|1957.6|78377
1635855300000|2021-11-02 12:15:00|1960.2|1959.6|1958.8|1958.4|1961.2|1961|1958|1957.8|50374
1635855600000|2021-11-02 12:20:00|1958.6|1958.2|1960.2|1959.8|1960.6|1960.2|1958.4|1958|43621
1635855900000|2021-11-02 12:25:00|1960.4|1960|1958.8|1958.2|1961.4|1961.2|1958|1957.8|51956
1635856200000|2021-11-02 12:30:00|1958.6|1958.4|1959.8|1959.4|1960.4|1960|1956.6|1956.2|49060
1635856500000|2021-11-02 12:35:00|1959.6|1959.2|1959.6|1959.4|1960|1959.8|1959|1958.6|72091
1635856800000|2021-11-02 12:40:00|1959.8|1959.6|1959.4|1959.2|1960.6|1960.2|1959|1958.6|27441
1635857100000|2021-11-02 12:45:00|1959.2|1959|1958.6|1958|1959.4|1959.2|1956.2|1956|39654
1635857400000|2021-11-02 12:50:00|1958.8|1958.4|1958|1957.6|1959.2|1959|1956.4|1956.2|40472
1635857700000|2021-11-02 12:55:00|1958.2|1957.8|1963|1962.8|1963.6|1963.4|1957.8|1957.6|79519
1635858000000|2021-11-02 13:00:00|1963.2|1963|1966.4|1966.2|1967|1966.8|1961.4|1961|208825
1635858300000|2021-11-02 13:05:00|1966.2|1966|1964.4|1964|1967|1966.4|1964.2|1964|80780
1635858600000|2021-11-02 13:10:00|1964.6|1964.2|1960.6|1960.2|1965.6|1965.4|1960.2|1960|43367
1635858900000|2021-11-02 13:15:00|1960.8|1960.4|1960.4|1960|1960.8|1960.6|1954.4|1954|75228
1635859200000|2021-11-02 13:20:00|1960.2|1959.8|1959.2|1958.6|1961.6|1961.2|1958.6|1958.2|32808
1635859500000|2021-11-02 13:25:00|1959|1958.8|1956.6|1956.2|1959.6|1959.4|1956|1955.8|40174
1635859800000|2021-11-02 13:30:00|1956.8|1956.4|1955.6|1955|1958.4|1958|1947.4|1947.2|437262
1635860100000|2021-11-02 13:35:00|1955.4|1954.8|1952.6|1952|1958|1957.2|1952.2|1951.8|108410
1635860400000|2021-11-02 13:40:00|1952.4|1951.8|1952.4|1952|1954|1953.4|1947.8|1947.4|123847
1635860700000|2021-11-02 13:45:00|1952.2|1951.8|1949.6|1949.2|1953.8|1953.4|1947.8|1947.4|122832
1635861000000|2021-11-02 13:50:00|1949.4|1949|1950.4|1949.8|1951.4|1951|1948.4|1948|125868
1635861300000|2021-11-02 13:55:00|1950.2|1950|1949|1948.8|1951.6|1951|1947.2|1947|131719
1635861600000|2021-11-02 14:00:00|1948.8|1948.6|1950.6|1950.4|1950.6|1950.4|1946.6|1946.4|173630
1635861900000|2021-11-02 14:05:00|1950.8|1950.2|1954.2|1953.6|1954.8|1954.4|1949.6|1949.4|132354
1635862200000|2021-11-02 14:10:00|1954.4|1953.8|1954.6|1954.2|1956.6|1956.2|1952.6|1952.4|169224
1635862500000|2021-11-02 14:15:00|1954.8|1954.4|1957.8|1957.6|1959|1958.6|1954.6|1954.4|103911
1635862800000|2021-11-02 14:20:00|1958|1957.8|1955.2|1955|1958.8|1958.6|1954.4|1954|133110
1635863100000|2021-11-02 14:25:00|1955.4|1955.2|1953.6|1953|1957.4|1957|1953.2|1953|167204
1635863400000|2021-11-02 14:30:00|1953.4|1953.2|1956.2|1955.8|1956.8|1956.6|1952.4|1952|155839
1635863700000|2021-11-02 14:35:00|1956|1956|1957.6|1957.2|1959.4|1959|1955.6|1955.2|96924
1635864000000|2021-11-02 14:40:00|1957.8|1957.4|1954.6|1954|1959.4|1959.2|1954.4|1954|160140
1635864300000|2021-11-02 14:45:00|1954.8|1954.2|1956.4|1956|1957|1956.8|1954.8|1954.2|76689
1635864600000|2021-11-02 14:50:00|1956.2|1955.8|1958.6|1958.4|1958.6|1958.4|1955|1954.6|96254
1635864900000|2021-11-02 14:55:00|1958.8|1958.6|1958.8|1958.4|1960|1959.8|1957.8|1957.6|90808
1635865200000|2021-11-02 15:00:00|1958.6|1958.2|1960.8|1960|1964.4|1964|1957.8|1957.6|236165
1635865500000|2021-11-02 15:05:00|1960.6|1959.8|1961|1960.8|1962.4|1962|1959.2|1959|200942
1635865800000|2021-11-02 15:10:00|1961.2|1960.6|1960|1959.6|1961.4|1961|1958.6|1958|109140
1635866100000|2021-11-02 15:15:00|1960.2|1959.8|1961.2|1960.6|1961.8|1961.6|1959.8|1959.4|96731
1635866400000|2021-11-02 15:20:00|1961|1960.8|1962.6|1962.2|1962.8|1962.6|1959.6|1959.2|97548
1635866700000|2021-11-02 15:25:00|1962.8|1962.4|1965|1964.8|1965.4|1965|1962.6|1962.2|128111
1635867000000|2021-11-02 15:30:00|1964.8|1964.6|1964.2|1964|1965.6|1965.4|1962.8|1962.4|106755
1635867300000|2021-11-02 15:35:00|1964|1963.8|1961.4|1961.2|1964.6|1964.4|1961|1960.8|116642
1635867600000|2021-11-02 15:40:00|1961.6|1961.4|1963.8|1963.6|1964.4|1964.2|1961.2|1961|103194
1635867900000|2021-11-02 15:45:00|1964|1963.8|1961|1960.8|1964.4|1964.2|1960.8|1960.6|98275
1635868200000|2021-11-02 15:50:00|1961.2|1961|1960.6|1960.4|1961.4|1961.2|1960.2|1960|86348
1635868500000|2021-11-02 15:55:00|1960.8|1960.2|1958.6|1958.4|1961|1960.8|1957|1956.8|142891
1635868800000|2021-11-02 16:00:00|1958.8|1958.6|1959.4|1959.2|1960.4|1960|1958.4|1958.2|120138
1635869100000|2021-11-02 16:05:00|1959.6|1959.4|1960|1959.8|1961.4|1961.2|1958.8|1958.6|127402
1635869400000|2021-11-02 16:10:00|1960.2|1959.6|1962|1961.8|1962.2|1962|1959.4|1959.2|144008
1635869700000|2021-11-02 16:15:00|1962.2|1961.6|1961.8|1961.6|1962.4|1962.2|1961|1960.8|183388
1635870000000|2021-11-02 16:20:00|1962|1961.8|1960.2|1960|1962.8|1962.6|1960.2|1960|163867
1635870300000|2021-11-02 16:25:00|1960.4|1960.2|1960.2|1959.8|1962|1961.6|1958.4|1958.2|198338
1635926400000|2021-11-03 08:00:00|1954.8|1949.2|1950.4|1949.6|1959.8|1957.8|1947.2|1946.6|544931
1635926700000|2021-11-03 08:05:00|1950.2|1949.4|1948.8|1948|1953.2|1952.2|1947.4|1946.8|215897
1635927000000|2021-11-03 08:10:00|1949.2|1948.2|1948|1947.4|1949.6|1948.6|1946.8|1946.2|151843
1635927300000|2021-11-03 08:15:00|1948.2|1947.6|1947|1946.8|1949|1948.6|1944.2|1944|212771
1635927600000|2021-11-03 08:20:00|1947.2|1947|1945.8|1945.6|1949.4|1949|1944.4|1944|110612
1635927900000|2021-11-03 08:25:00|1946|1945.8|1950|1949.4|1950.4|1950|1944.2|1944|120614
1635928200000|2021-11-03 08:30:00|1949.8|1949.6|1948|1947.6|1950.6|1950.2|1946|1945.8|233217
1635928500000|2021-11-03 08:35:00|1947.8|1947.8|1946.4|1946.2|1948.6|1948.4|1944.2|1944|86391
1635928800000|2021-11-03 08:40:00|1946.6|1946.4|1944|1943.8|1947|1946.6|1944|1943.6|178250
1635929100000|2021-11-03 08:45:00|1943.8|1943.6|1944.8|1944.2|1944.8|1944.4|1942.4|1942.2|119949
1635929400000|2021-11-03 08:50:00|1944.6|1944|1941.4|1941.2|1945.4|1945.2|1939.6|1939|376269
1635929700000|2021-11-03 08:55:00|1941.2|1941|1936.8|1936.4|1941.8|1941.4|1936.2|1936|100448
1635930000000|2021-11-03 09:00:00|1936.6|1936.2|1937.6|1937.2|1937.6|1937.2|1934.8|1934.4|1255086
1635930300000|2021-11-03 09:05:00|1937.4|1937.4|1938.8|1938.4|1939.8|1939.4|1936.8|1936.4|0
1635930600000|2021-11-03 09:10:00|1938.6|1938.2|1935.8|1935.4|1939.2|1938.8|1935.8|1935.4|10052
1635930900000|2021-11-03 09:15:00|1935.4|1935.2|1935.4|1935|1936.6|1936.2|1934|1933.8|93120
1635931200000|2021-11-03 09:20:00|1935.6|1935.2|1934.8|1934.2|1937.2|1936.6|1933.6|1933.4|82957
1635931500000|2021-11-03 09:25:00|1935|1934.4|1934.2|1933.6|1935.8|1935.6|1933.4|1933.2|61454
1635931800000|2021-11-03 09:30:00|1934|1933.8|1933.2|1932.8|1934|1934|1932.6|1932.2|68782
1635932100000|2021-11-03 09:35:00|1933.4|1933|1936.4|1935.8|1936.8|1936.4|1932.2|1932|198462
1635932400000|2021-11-03 09:40:00|1936.6|1936|1930.4|1930|1936.6|1936|1930.4|1930|61881
1635932700000|2021-11-03 09:45:00|1930.6|1930.2|1929|1928.8|1931|1930.4|1928.8|1928.4|104209
1635933000000|2021-11-03 09:50:00|1929.2|1928.6|1930.6|1930.2|1931.8|1931.4|1928.6|1928.4|125363
1635933300000|2021-11-03 09:55:00|1930.4|1930|1932|1931.6|1933|1932.4|1929.4|1929|53128
1635933600000|2021-11-03 10:00:00|1931.8|1931.4|1936.2|1935.8|1936.8|1936.6|1931.8|1931.4|36206
1635933900000|2021-11-03 10:05:00|1936|1935.6|1937.8|1937.6|1938|1937.6|1935|1934.8|84269
1635934200000|2021-11-03 10:10:00|1938|1937.4|1936|1935.6|1940.4|1940.2|1935.8|1935.4|81478
1635934500000|2021-11-03 10:15:00|1936.2|1935.8|1934.8|1934.4|1938.4|1938|1934.6|1934.2|0
1635934800000|2021-11-03 10:20:00|1934.6|1934.2|1936.6|1936.2|1937.2|1936.8|1933.4|1933|0
1635935100000|2021-11-03 10:25:00|1936.4|1936|1935.4|1935|1936.8|1936.4|1934.4|1934.2|0
1635935400000|2021-11-03 10:30:00|1935.2|1935.2|1933.4|1933|1936|1935.6|1933.2|1933|1122
1635935700000|2021-11-03 10:35:00|1933.6|1933.2|1937|1936.6|1937|1936.6|1932.8|1932.6|1118
1635936000000|2021-11-03 10:40:00|1936.8|1936.4|1937|1936.6|1938.4|1938|1936.6|1936.2|560
1635936300000|2021-11-03 10:45:00|1936.8|1936.4|1934.6|1934|1936.8|1936.4|1934.4|1934|0
1635936600000|2021-11-03 10:50:00|1934.4|1933.8|1934.4|1934.2|1934.8|1934.4|1932.6|1932.2|0
1635936900000|2021-11-03 10:55:00|1934.2|1934|1935.4|1935|1936|1935.8|1934.2|1933.8|0
1635937200000|2021-11-03 11:00:00|1935.6|1935.2|1934.2|1934|1935.6|1935.2|1932.8|1932.4|0
1635937500000|2021-11-03 11:05:00|1934|1933.8|1933.4|1933|1935|1934.6|1933|1932.6|0
1635937800000|2021-11-03 11:10:00|1933.2|1933.2|1935.2|1934.8|1935.4|1935.2|1932.8|1932.6|0
1635938100000|2021-11-03 11:15:00|1935.4|1935|1938|1937.6|1938|1937.6|1934.2|1933.8|0
1635938400000|2021-11-03 11:20:00|1937.6|1937.4|1940|1939.6|1941|1940.6|1937|1936.6|0
1635938700000|2021-11-03 11:25:00|1939.8|1939.4|1939.4|1939|1940.2|1939.8|1938|1937.8|1120
1635939000000|2021-11-03 11:30:00|1939.6|1939.2|1937.8|1937.4|1939.6|1939.4|1937.6|1937.2|0
1635939300000|2021-11-03 11:35:00|1937.6|1937.2|1936.8|1936.4|1938.8|1938.4|1936.6|1936.4|0
1635939600000|2021-11-03 11:40:00|1936.6|1936.6|1936.6|1936.2|1937.6|1937.4|1936|1935.8|1122
1635939900000|2021-11-03 11:45:00|1936.4|1936|1934.8|1934.4|1936.6|1936.2|1934.4|1934.2|0
1635940200000|2021-11-03 11:50:00|1934.6|1934.6|1934.6|1934.2|1935.4|1935.2|1934.2|1934|0
1635940500000|2021-11-03 11:55:00|1934.4|1934|1934.4|1934|1934.6|1934.2|1932.2|1932|1503801
1635940800000|2021-11-03 12:00:00|1934.2|1933.8|1930.8|1930.6|1934.4|1934|1930.4|1930.2|0
1635941100000|2021-11-03 12:05:00|1930.6|1930.4|1930|1929.6|1930.8|1930.6|1929.2|1928.8|0
1635941400000|2021-11-03 12:10:00|1930.2|1929.8|1929.8|1929.4|1930.8|1930.4|1929.4|1929.2|0
1635941700000|2021-11-03 12:15:00|1930|1929.6|1932|1931.6|1932|1931.8|1929.8|1929.6|0
1635942000000|2021-11-03 12:20:00|1931.8|1931.8|1932.2|1932|1933.4|1933.2|1931.2|1931|0
1635942300000|2021-11-03 12:25:00|1932|1931.8|1934.8|1934.6|1935|1934.6|1932|1931.4|0
1635942600000|2021-11-03 12:30:00|1935|1934.8|1935|1934.6|1935.2|1935|1933|1932.6|145
1635942900000|2021-11-03 12:35:00|1935.2|1934.8|1935.8|1935.4|1936.2|1936|1934.4|1934|1333
1635943200000|2021-11-03 12:40:00|1935.6|1935.2|1934|1933.8|1936|1935.6|1933.6|1933.4|0
1635943500000|2021-11-03 12:45:00|1934.2|1934|1930.4|1930|1935|1934.8|1930.2|1930|663
1635943800000|2021-11-03 12:50:00|1930.6|1930.2|1929.8|1929.4|1930.8|1930.6|1929.6|1929.2|143
1635944100000|2021-11-03 12:55:00|1929.6|1929.2|1929.6|1929.2|1930|1929.8|1928.8|1928.6|563
1635944400000|2021-11-03 13:00:00|1929.4|1929|1924.4|1924|1930.4|1930.2|1924.4|1924|160
1635944700000|2021-11-03 13:05:00|1924.2|1923.8|1923|1922.6|1924.2|1923.8|1922.6|1922.4|40
1635945000000|2021-11-03 13:10:00|1923.2|1922.8|1921.8|1921.4|1923.6|1923.2|1920.8|1920.6|0
1635945300000|2021-11-03 13:15:00|1921.6|1921.6|1924.4|1924.2|1925.6|1925.4|1921.6|1921.4|569
1635945600000|2021-11-03 13:20:00|1924.6|1924|1923|1922.6|1925|1924.6|1922|1921.8|1521
1635945900000|2021-11-03 13:25:00|1922.8|1922.4|1926|1925.6|1926.2|1925.8|1922.4|1922|951
1635946200000|2021-11-03 13:30:00|1926.2|1925.8|1928.8|1928.2|1929|1928.8|1922.6|1922.2|811
1635946500000|2021-11-03 13:35:00|1929|1928.4|1930.2|1929.8|1931.2|1931|1927|1926.6|522
1635946800000|2021-11-03 13:40:00|1930.4|1930|1929.6|1929.2|1930.8|1930.4|1926.2|1925.8|43
1635947100000|2021-11-03 13:45:00|1929.8|1929.4|1927.6|1927.4|1931.2|1930.8|1927.4|1927.2|0
1635947400000|2021-11-03 13:50:00|1927.8|1927.6|1926.8|1926.4|1928.4|1927.8|1924.6|1924.2|0
1635947700000|2021-11-03 13:55:00|1926.6|1926.6|1930|1929.6|1932|1931.6|1926.6|1926.6|0
1635948000000|2021-11-03 14:00:00|1930.2|1929.8|1931.6|1931.2|1933.8|1933.6|1927.2|1927|1072
1635948300000|2021-11-03 14:05:00|1931.4|1931|1934|1933.6|1934.6|1934.4|1931.2|1931|530
1635948600000|2021-11-03 14:10:00|1934.2|1933.8|1935|1934.6|1936.4|1936|1931.4|1931.2|0
1635948900000|2021-11-03 14:15:00|1935.2|1934.8|1935|1934.6|1936.6|1936.2|1933|1932.8|415
1635949200000|2021-11-03 14:20:00|1935.2|1934.8|1935|1934.6|1936|1935.8|1932.4|1932.2|0
1635949500000|2021-11-03 14:25:00|1934.8|1934.4|1934.6|1934.2|1935.4|1935|1933.2|1932.8|0
1635949800000|2021-11-03 14:30:00|1934.4|1934|1934.4|1934|1934.8|1934.4|1932|1931.6|0
1635950100000|2021-11-03 14:35:00|1934.6|1934.2|1932.2|1932|1934.6|1934.2|1930.6|1930.2|0
1635950400000|2021-11-03 14:40:00|1932|1931.8|1935.2|1934.8|1935.8|1935.4|1930.6|1930.2|0
1635950700000|2021-11-03 14:45:00|1935|1934.6|1932.2|1931.8|1935|1934.8|1931.4|1931|0
1635951000000|2021-11-03 14:50:00|1932.4|1932|1931.8|1931.6|1933.6|1933.2|1931.2|1930.8|1158
1635951300000|2021-11-03 14:55:00|1932|1931.8|1931.8|1931.6|1934.6|1934.4|1931|1930.6|700
1635951600000|2021-11-03 15:00:00|1932|1931.4|1930.8|1930.4|1933|1932.6|1930.2|1930|0
1635951900000|2021-11-03 15:05:00|1930.6|1930.2|1930.8|1930.4|1931.2|1930.8|1929.4|1929.2|5082
1635952200000|2021-11-03 15:10:00|1930.6|1930.2|1931.4|1930.8|1931.6|1931.2|1928|1927.8|0
1635952500000|2021-11-03 15:15:00|1931.6|1931|1933|1932.6|1933.4|1933|1931|1930.8|0
1635952800000|2021-11-03 15:20:00|1932.8|1932.4|1929|1928.6|1933.8|1933.4|1929|1928.6|0
1635953100000|2021-11-03 15:25:00|1928.8|1928.4|1927.2|1927|1929.4|1929.2|1925.4|1925|0
1635953400000|2021-11-03 15:30:00|1927|1926.8|1932.2|1931.8|1932.2|1931.8|1926.8|1926.4|0
1635953700000|2021-11-03 15:35:00|1932.4|1932|1934.2|1934|1935|1934.8|1932|1931.6|0
1635954000000|2021-11-03 15:40:00|1934|1933.6|1934.4|1934|1934.8|1934.6|1932.6|1932.4|0
1635954300000|2021-11-03 15:45:00|1934.2|1933.8|1934|1933.6|1934.4|1934.2|1932.6|1932.2|0
1635954600000|2021-11-03 15:50:00|1933.8|1933.4|1934|1933.6|1934.2|1934|1932.2|1932|0
1635954900000|2021-11-03 15:55:00|1933.8|1933.8|1935.2|1934.8|1935.6|1935.2|1933|1932.6|0
1635955200000|2021-11-03 16:00:00|1935|1934.6|1936.6|1936.4|1937.6|1937.2|1934.8|1934.6|0
1635955500000|2021-11-03 16:05:00|1936.8|1936.6|1937|1936.6|1938.4|1938|1936|1935.6|0
1635955800000|2021-11-03 16:10:00|1937.2|1936.8|1935.2|1935|1937.4|1937.2|1934|1933.8|482
1635956100000|2021-11-03 16:15:00|1935.4|1934.8|1934.2|1934|1935.4|1935.2|1933.4|1933.2|0
1635956400000|2021-11-03 16:20:00|1934.4|1934.2|1933.8|1933.4|1935.2|1935|1932.6|1932.4|193
1635956700000|2021-11-03 16:25:00|1934|1933.6|1935|1934.4|1935|1934.6|1932.6|1932.2|0
1636012800000|2021-11-04 08:00:00|1936|1934.6|1941.6|1940.6|1946.8|1946.2|1936|1934.6|333648
1636013100000|2021-11-04 08:05:00|1941.4|1940.8|1947.6|1947|1948|1947.4|1939.2|1938.4|90946
1636013400000|2021-11-04 08:10:00|1947.8|1947.2|1950.4|1949.6|1950.8|1950|1946.2|1945.6|126497
1636013700000|2021-11-04 08:15:00|1950.6|1949.8|1949.8|1949.4|1951.8|1951.2|1948.2|1947.6|193275
1636014000000|2021-11-04 08:20:00|1949.6|1949.2|1949|1948.4|1950.8|1950.6|1947|1946.6|157769
1636014300000|2021-11-04 08:25:00|1948.8|1948.6|1947|1946.8|1950.8|1950.4|1946.4|1946|65486
1636014600000|2021-11-04 08:30:00|1947.2|1946.6|1952|1951.4|1952.8|1952.6|1946.8|1946.4|135928
1636014900000|2021-11-04 08:35:00|1951.8|1951.6|1954|1953.6|1954|1953.6|1951.2|1950.8|66888
1636015200000|2021-11-04 08:40:00|1953.8|1953.4|1955.6|1955.2|1956|1955.8|1952.2|1952|108253
1636015500000|2021-11-04 08:45:00|1955.4|1955|1956.6|1956.2|1957.6|1957|1954.6|1954.4|175200
1636015800000|2021-11-04 08:50:00|1956.4|1956|1958.4|1958|1958.6|1958.2|1955.6|1955.2|83766
1636016100000|2021-11-04 08:55:00|1958.2|1958.2|1960|1959.6|1960.8|1960.6|1957|1956.6|130453
1636016400000|2021-11-04 09:00:00|1959.8|1959.4|1961.6|1961.4|1962.6|1962.4|1959.2|1958.8|94034
1636016700000|2021-11-04 09:05:00|1961.8|1961.2|1963|1962.6|1966|1965.8|1961.6|1961.2|146674
1636017000000|2021-11-04 09:10:00|1962.8|1962.4|1962.4|1962|1964.6|1964.2|1962|1961.6|63689
1636017300000|2021-11-04 09:15:00|1962.6|1962.2|1963.8|1963.4|1963.8|1963.6|1961.8|1961.4|57448
1636017600000|2021-11-04 09:20:00|1964|1963.6|1959.8|1959.4|1964|1963.6|1959.6|1959.4|6559
1636017900000|2021-11-04 09:25:00|1959.6|1959.2|1956.8|1956.4|1959.6|1959.2|1954.6|1954|167
1636018200000|2021-11-04 09:30:00|1956.6|1956.2|1952.2|1951.8|1958.4|1957.6|1952|1951.8|0
1636018500000|2021-11-04 09:35:00|1952.4|1952.2|1951.8|1951.6|1953.4|1952.8|1951.4|1951.2|0
1636018800000|2021-11-04 09:40:00|1951.6|1951.4|1952.4|1952.2|1952.6|1952.2|1949.4|1949|124
1636019100000|2021-11-04 09:45:00|1952.6|1952.4|1954.8|1954.4|1955.2|1955|1952|1951.6|195
1636019400000|2021-11-04 09:50:00|1955|1954.6|1953.2|1952.8|1955.6|1955.4|1953|1952.8|314
1636019700000|2021-11-04 09:55:00|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1951.6|1951.2|100
1636020000000|2021-11-04 10:00:00|1953.4|1953|1955.8|1955.6|1956.2|1955.8|1952.8|1952.4|769
1636020300000|2021-11-04 10:05:00|1956|1955.8|1954.4|1953.8|1957.4|1957|1954|1953.6|0
1636020600000|2021-11-04 10:10:00|1954.2|1953.6|1952.6|1952.2|1954.2|1953.8|1951.6|1951.4|0
1636020900000|2021-11-04 10:15:00|1952.8|1952.4|1953|1952.4|1953.6|1953.2|1951.8|1951.4|0
1636021200000|2021-11-04 10:20:00|1953.2|1952.6|1953.4|1953|1954.2|1954|1952.6|1952.2|0
1636021500000|2021-11-04 10:25:00|1953.2|1953.2|1955.4|1955|1956.4|1956.2|1953.2|1953.2|956
1636021800000|2021-11-04 10:30:00|1955.6|1955.2|1954|1953.6|1956.2|1955.8|1953.6|1953.2|555
1636022100000|2021-11-04 10:35:00|1954.2|1953.8|1957.2|1956.8|1957.2|1956.8|1954|1953.6|0
1636022400000|2021-11-04 10:40:00|1957.4|1957|1957.6|1957.2|1959.4|1959|1956.8|1956.6|656
1636022700000|2021-11-04 10:45:00|1957.4|1957|1956.6|1956.2|1957.4|1957|1956|1955.8|216
1636023000000|2021-11-04 10:50:00|1956.8|1956.4|1954.4|1954|1956.8|1956.6|1953.6|1953.4|146
1636023300000|2021-11-04 10:55:00|1954.2|1953.8|1952.6|1952.2|1954.4|1954|1952|1951.6|0
1636023600000|2021-11-04 11:00:00|1952.8|1952.4|1951.6|1951.2|1954|1953.4|1951.4|1951|0
1636023900000|2021-11-04 11:05:00|1951.4|1951|1948.6|1948.2|1951.4|1951|1947.6|1947.2|181
1636024200000|2021-11-04 11:10:00|1948.4|1948|1950|1949.6|1950.4|1950|1947.4|1947.2|0
1636024500000|2021-11-04 11:15:00|1950.2|1949.8|1949|1948.6|1950.2|1950|1947.6|1947.4|0
1636024800000|2021-11-04 11:20:00|1948.8|1948.8|1952.6|1952.2|1953|1952.8|1948.8|1948.6|222
1636025100000|2021-11-04 11:25:00|1952.4|1952|1951.6|1951.2|1953|1952.6|1951.2|1950.8|330
1636025400000|2021-11-04 11:30:00|1951.4|1951|1950|1949.8|1951.6|1951.2|1950|1949.6|157
1636025700000|2021-11-04 11:35:00|1949.8|1949.6|1950.6|1950.4|1951|1950.8|1949.4|1949.2|135
1636026000000|2021-11-04 11:40:00|1950.8|1950.6|1951.4|1951.2|1951.8|1951.4|1950.4|1950|429
1636026300000|2021-11-04 11:45:00|1951.6|1951.4|1952.4|1952|1953|1952.8|1951|1950.8|279
1636026600000|2021-11-04 11:50:00|1952.2|1952.2|1952.8|1952.6|1953.4|1953.2|1952|1951.6|44
1636026900000|2021-11-04 11:55:00|1953|1952.8|1951.6|1951.4|1953.2|1953|1951.6|1951.4|916
1636027200000|2021-11-04 12:00:00|1951.8|1951.6|1951|1950.6|1955|1954.8|1949.6|1949|2229
1636027500000|2021-11-04 12:05:00|1951.2|1950.8|1953|1952.4|1953.4|1953|1949.4|1949|789
1636027800000|2021-11-04 12:10:00|1952.6|1952.2|1956|1955.6|1956.6|1956.4|1951.8|1951.4|246
1636028100000|2021-11-04 12:15:00|1956.2|1955.8|1956.8|1956.4|1959.2|1959|1955.6|1955|1245
1636028400000|2021-11-04 12:20:00|1957|1956.2|1956.8|1956.4|1958.2|1958|1955.4|1955|160
1636028700000|2021-11-04 12:25:00|1957|1956.6|1958|1957.4|1958.4|1957.8|1956.2|1955.8|291
1636029000000|2021-11-04 12:30:00|1957.8|1957.6|1961|1960.6|1961|1960.6|1957.4|1957|0
1636029300000|2021-11-04 12:35:00|1960.8|1960.4|1962.8|1962.4|1963|1962.8|1960.2|1960|940
1636029600000|2021-11-04 12:40:00|1962.6|1962.6|1959.6|1959.2|1963|1962.6|1959|1958.6|819
1636029900000|2021-11-04 12:45:00|1959.8|1959.4|1960.2|1959.8|1961.6|1961.4|1959.4|1958.8|960
1636030200000|2021-11-04 12:50:00|1960.4|1960|1962.8|1962.4|1964|1963.6|1959.4|1959|39623
1636030500000|2021-11-04 12:55:00|1962.6|1962.2|1961.4|1961|1963.4|1963|1961|1960.6|58937
1636030800000|2021-11-04 13:00:00|1961.6|1961.2|1963|1962.6|1963|1962.8|1960.4|1960|42152
1636031100000|2021-11-04 13:05:00|1962.8|1962.4|1966.8|1966.4|1967|1966.8|1962.4|1962.2|62130
1636031400000|2021-11-04 13:10:00|1967|1966.6|1966.8|1966.6|1967|1966.8|1965.2|1964.8|73464
1636031700000|2021-11-04 13:15:00|1967|1966.8|1973.6|1973.2|1973.6|1973.2|1967|1966.8|151267
1636032000000|2021-11-04 13:20:00|1973.4|1973|1970|1969.6|1973.6|1973.4|1969.6|1969.2|92581
1636032300000|2021-11-04 13:25:00|1970.2|1969.4|1966.2|1965.8|1970.2|1969.6|1965.6|1965.4|96863
1636032600000|2021-11-04 13:30:00|1966.4|1966|1962.6|1962|1970|1969.4|1962.6|1962|151358
1636032900000|2021-11-04 13:35:00|1962.4|1961.8|1958|1957.6|1965.4|1964.6|1957.4|1957|105259
1636033200000|2021-11-04 13:40:00|1958.2|1957.8|1957.2|1956.8|1960|1959.8|1956.4|1956.2|75112
1636033500000|2021-11-04 13:45:00|1957.4|1956.6|1959.8|1959.2|1961.4|1961|1954.6|1954.2|278205
1636033800000|2021-11-04 13:50:00|1959.6|1959|1963.4|1963|1964.4|1963.6|1957.8|1957.4|113770
1636034100000|2021-11-04 13:55:00|1963.2|1962.8|1959.6|1959|1963.8|1963.4|1958.8|1958.6|93368
1636034400000|2021-11-04 14:00:00|1959.8|1959.2|1955.4|1955|1961.6|1961.2|1955.2|1955|131167
1636034700000|2021-11-04 14:05:00|1955.6|1955.2|1955.4|1955|1958.2|1957.8|1954.2|1954|173413
1636035000000|2021-11-04 14:10:00|1955.2|1955.2|1953.8|1953.4|1957.2|1957|1953.4|1953|145980
1636035300000|2021-11-04 14:15:00|1954|1953.6|1951.4|1950.8|1956|1955.8|1949.6|1949.4|221611
1636035600000|2021-11-04 14:20:00|1951.6|1950.6|1949|1948.4|1951.6|1951|1946.8|1946.4|177173
1636035900000|2021-11-04 14:25:00|1948.8|1948.2|1947.4|1947|1950.4|1950|1946.6|1945.8|167861
1636036200000|2021-11-04 14:30:00|1947.2|1947.2|1953.6|1953.4|1954.8|1954.4|1947.2|1946.6|163792
1636036500000|2021-11-04 14:35:00|1953.4|1953.2|1962.8|1962.2|1962.8|1962.4|1951.6|1951.2|265750
1636036800000|2021-11-04 14:40:00|1962.6|1962.4|1962|1961.4|1963.8|1963.6|1959|1958.6|267235
1636037100000|2021-11-04 14:45:00|1961.8|1961.2|1960.6|1960.2|1964.2|1964|1959.8|1959.4|142578
1636037400000|2021-11-04 14:50:00|1960.8|1960.4|1959|1958.6|1960.8|1960.4|1955.2|1955|111188
1636037700000|2021-11-04 14:55:00|1958.8|1958.4|1961.2|1960.8|1962|1961.6|1956.4|1956|75871
1636038000000|2021-11-04 15:00:00|1961|1960.6|1956.6|1956.2|1962|1961.6|1956.4|1956.2|89927
1636038300000|2021-11-04 15:05:00|1956.4|1956|1959|1958.6|1960.4|1960.2|1956.4|1956|87892
1636038600000|2021-11-04 15:10:00|1958.8|1958.8|1957|1956.8|1962.4|1962|1956.6|1956.2|106568
1636038900000|2021-11-04 15:15:00|1957.2|1957|1956.8|1956.4|1958|1957.8|1955.4|1955|218702
1636039200000|2021-11-04 15:20:00|1956.4|1956.2|1954.4|1954|1956.4|1956.2|1953.6|1953.4|114037
1636039500000|2021-11-04 15:25:00|1954.6|1954.2|1952.2|1951.8|1955.4|1955|1951.4|1951|145021
1636039800000|2021-11-04 15:30:00|1952|1951.6|1951.8|1951.2|1954.6|1954|1949.6|1949.4|267037
1636040100000|2021-11-04 15:35:00|1951.6|1951|1950|1949.8|1952.6|1952.2|1949.4|1949|107211
1636040400000|2021-11-04 15:40:00|1949.8|1949.6|1949.8|1949.4|1951.6|1951.2|1948.6|1948.4|90360
1636040700000|2021-11-04 15:45:00|1949.6|1949.2|1945.8|1945.4|1950.6|1950.2|1945.4|1945.2|136532
1636041000000|2021-11-04 15:50:00|1945.6|1945.2|1946.6|1946.4|1947|1946.6|1944.6|1944.4|91681
1636041300000|2021-11-04 15:55:00|1946.4|1946.2|1950|1949.8|1952|1951.8|1946|1945.6|99708
1636041600000|2021-11-04 16:00:00|1949.8|1949.6|1954.8|1954.4|1955.8|1955.4|1948.8|1948.6|168200
1636041900000|2021-11-04 16:05:00|1955|1954.2|1957.4|1957.2|1957.4|1957.2|1953.2|1952.8|99947
1636042200000|2021-11-04 16:10:00|1957.6|1957|1956|1955.6|1957.8|1957.2|1955|1954.8|114575
1636042500000|2021-11-04 16:15:00|1955.8|1955.4|1954.6|1954.4|1956.2|1956|1952.2|1951.8|129415
1636042800000|2021-11-04 16:20:00|1954.8|1954.6|1954.2|1953.8|1956.4|1956.2|1954|1953.8|91766
1636043100000|2021-11-04 16:25:00|1954|1953.6|1950|1949.4|1954.4|1954|1949.2|1948.4|208467
1636099200000|2021-11-05 08:00:00|1941.2|1940.6|1941|1940.2|1943|1941.8|1937.4|1936|419282
1636099500000|2021-11-05 08:05:00|1940.8|1940|1945.6|1945|1946.4|1945.6|1937.8|1937.2|53564
1636099800000|2021-11-05 08:10:00|1945.4|1944.8|1944.4|1943.6|1946.4|1946|1942.2|1942|87553
1636100100000|2021-11-05 08:15:00|1944.2|1943.2|1944|1943.6|1946.8|1946.4|1942|1941.4|74928
1636100400000|2021-11-05 08:20:00|1943.8|1943.4|1944.8|1944.4|1945|1944.8|1941|1940.6|80397
1636100700000|2021-11-05 08:25:00|1945|1944.2|1942.6|1942|1945.6|1945|1941.4|1941|70840
1636101000000|2021-11-05 08:30:00|1942.4|1941.8|1948.2|1948|1948.2|1948|1941.8|1941.2|62242
1636101300000|2021-11-05 08:35:00|1948.6|1948.2|1946.6|1946|1950.8|1950.2|1945.2|1945|88075
1636101600000|2021-11-05 08:40:00|1946.8|1946.2|1951|1950.4|1951.2|1951|1946|1945.6|65993
1636101900000|2021-11-05 08:45:00|1951.2|1950.6|1947.6|1947.2|1951.8|1951.4|1946.8|1946.4|188462
1636102200000|2021-11-05 08:50:00|1947.8|1947|1947.6|1947.2|1950.2|1949.8|1947.4|1946.8|85190
1636102500000|2021-11-05 08:55:00|1947.8|1947.4|1951.4|1951.2|1952|1951.6|1947|1946.8|76922
1636102800000|2021-11-05 09:00:00|1951.2|1951|1953.8|1953.2|1954.6|1954.2|1951.2|1951|71556
1636103100000|2021-11-05 09:05:00|1953.6|1953.4|1954.2|1953.8|1956|1955.8|1953.2|1952.8|70938
1636103400000|2021-11-05 09:10:00|1954|1953.6|1949.2|1948.8|1954.4|1954.2|1949|1948.8|41992
1636103700000|2021-11-05 09:15:00|1949|1948.6|1948|1947.6|1950.4|1950|1948|1947.6|48326
1636104000000|2021-11-05 09:20:00|1947.8|1947.4|1949.8|1949.6|1950.6|1950.2|1946.4|1946|57042
1636104300000|2021-11-05 09:25:00|1949.6|1949.4|1955|1954.4|1955.6|1955.2|1948.8|1948.4|137521
1636104600000|2021-11-05 09:30:00|1955.2|1955|1956.2|1955.8|1958.4|1958|1955.2|1955|149206
1636104900000|2021-11-05 09:35:00|1956.4|1956|1956.2|1955.6|1957.8|1957.6|1955.6|1955.2|42720
1636105200000|2021-11-05 09:40:00|1956|1955.4|1957|1956.6|1957.8|1957.4|1955|1954.6|23832
1636105500000|2021-11-05 09:45:00|1956.8|1956.8|1955.6|1955.2|1957.6|1957.4|1954.4|1954|36196
1636105800000|2021-11-05 09:50:00|1955.4|1955|1956.6|1956.2|1956.6|1956.4|1954.8|1954.6|42879
1636106100000|2021-11-05 09:55:00|1956.8|1956.4|1961.8|1961.2|1962.8|1962.6|1956.2|1955.8|98853
1636106400000|2021-11-05 10:00:00|1962|1961.4|1957.4|1957|1962|1961.6|1957.4|1956.8|29517
1636106700000|2021-11-05 10:05:00|1957.6|1956.8|1958|1957.8|1958.4|1958|1955.8|1955.2|84133
1636107000000|2021-11-05 10:10:00|1957.8|1957.6|1958|1957.6|1959.4|1959|1956.8|1956.4|27896
1636107300000|2021-11-05 10:15:00|1957.8|1957.4|1956.2|1955.8|1957.8|1957.4|1955.8|1955.4|20241
1636107600000|2021-11-05 10:20:00|1956|1955.6|1956.4|1956|1958.6|1958.4|1955.6|1955.2|39184
1636107900000|2021-11-05 10:25:00|1956.2|1955.8|1950.6|1950.2|1956.4|1956|1950.4|1950.2|58724
1636108200000|2021-11-05 10:30:00|1950.4|1950|1954.2|1953.6|1954.4|1954.2|1949.4|1949|117025
1636108500000|2021-11-05 10:35:00|1954|1953.4|1951.8|1951.4|1954|1953.6|1951.2|1950.6|28403
1636108800000|2021-11-05 10:40:00|1951.4|1951.2|1952.8|1952.4|1952.8|1952.6|1950.6|1950.2|29963
1636109100000|2021-11-05 10:45:00|1952.6|1952.2|1952|1951.6|1953.4|1953|1951.6|1951.2|24007
1636109400000|2021-11-05 10:50:00|1952.2|1951.8|1957.8|1957.4|1958.2|1958|1951.6|1951.4|100634
1636109700000|2021-11-05 10:55:00|1958|1957.6|1960.2|1959.8|1960.6|1960.2|1955.6|1955.2|124920
1636110000000|2021-11-05 11:00:00|1960|1959.6|1961.2|1961|1961.8|1961.6|1959.2|1958.8|46532
1636110300000|2021-11-05 11:05:00|1961|1960.8|1962.8|1962.4|1964.8|1964.4|1961|1960.6|72938
1636110600000|2021-11-05 11:10:00|1962.6|1962.2|1966.8|1966.6|1967.6|1967.2|1962|1961.6|131566
1636110900000|2021-11-05 11:15:00|1966.6|1966.4|1968.6|1968.2|1968.6|1968.4|1965.4|1965.2|81060
1636111200000|2021-11-05 11:20:00|1968.8|1968.4|1966.2|1966|1968.8|1968.4|1966|1965.8|102980
1636111500000|2021-11-05 11:25:00|1966|1965.8|1969|1968.6|1969.6|1969.2|1965.6|1965.4|65790
1636111800000|2021-11-05 11:30:00|1968.8|1968.8|1967.2|1966.8|1970.6|1970.2|1967|1966.6|58688
1636112100000|2021-11-05 11:35:00|1967.4|1967|1971.2|1970.8|1971.8|1971.6|1966.8|1966.6|81546
1636112400000|2021-11-05 11:40:00|1971.4|1971|1975.2|1974.8|1975.4|1975.2|1971.4|1971|119914
1636112700000|2021-11-05 11:45:00|1975.4|1975|1972|1971.6|1975.8|1975.4|1971.2|1970.8|67734
1636113000000|2021-11-05 11:50:00|1971.8|1971.4|1972.2|1971.8|1973|1972.8|1971|1970.6|32513
1636113300000|2021-11-05 11:55:00|1972|1971.6|1970|1969.6|1972.2|1971.8|1968.2|1968|76346
1636113600000|2021-11-05 12:00:00|1970.2|1969.8|1974.6|1974.2|1975.2|1975|1969.6|1969.2|62358
1636113900000|2021-11-05 12:05:00|1974.4|1974|1972.2|1971.8|1976.6|1976|1972.2|1971.8|54660
1636114200000|2021-11-05 12:10:00|1972|1971.6|1973.2|1972.8|1974|1973.6|1971.2|1971|28854
1636114500000|2021-11-05 12:15:00|1973|1972.6|1971.6|1971.2|1973.6|1973|1971.2|1971|27318
1636114800000|2021-11-05 12:20:00|1971.8|1971.4|1971.8|1971.2|1973.4|1973|1971.4|1971.2|23730
1636115100000|2021-11-05 12:25:00|1971.6|1971.4|1974.4|1974|1975|1974.6|1971.4|1971.2|43787
1636115400000|2021-11-05 12:30:00|1974.8|1973.8|1978.4|1978.2|1979|1978.6|1973.2|1972.6|175096
1636115700000|2021-11-05 12:35:00|1978.6|1978.4|1975.8|1975.2|1980.6|1980.4|1975.2|1974.6|88221
1636116000000|2021-11-05 12:40:00|1976|1975.4|1977.4|1977|1978.4|1978|1975.8|1975.2|57640
1636116300000|2021-11-05 12:45:00|1977.6|1977.2|1979.4|1979|1979.4|1979.2|1977.6|1977|26422
1636116600000|2021-11-05 12:50:00|1979.6|1979.2|1982.4|1982|1982.8|1982.6|1979.4|1979|53648
1636116900000|2021-11-05 12:55:00|1982.2|1981.8|1985.8|1985.4|1986|1985.8|1981.2|1980.8|112625
1636117200000|2021-11-05 13:00:00|1985.6|1985.2|1983.2|1982.8|1985.8|1985.6|1982|1981.6|50694
1636117500000|2021-11-05 13:05:00|1983|1982.6|1983.6|1983.2|1985.8|1985.4|1982.6|1982.2|53176
1636117800000|2021-11-05 13:10:00|1983.4|1983|1985.8|1985.4|1986|1985.6|1982.2|1982|31526
1636118100000|2021-11-05 13:15:00|1985.6|1985.2|1986.6|1986.2|1987|1986.8|1985.2|1985|27617
1636118400000|2021-11-05 13:20:00|1986.8|1986.4|1985.8|1985.4|1987|1986.8|1984|1983.4|75397
1636118700000|2021-11-05 13:25:00|1985.6|1985|1983.2|1983|1985.6|1985.2|1983.2|1982.8|62147
1636119000000|2021-11-05 13:30:00|1983.4|1983.2|1981.2|1980.6|1985.4|1985.2|1975.6|1975.2|230621
1636119300000|2021-11-05 13:35:00|1981.4|1980.8|1978.2|1977.8|1982.2|1982|1977.4|1977|88364
1636119600000|2021-11-05 13:40:00|1978.4|1978|1981.4|1980.8|1982.4|1981.8|1977.6|1977.2|65100
1636119900000|2021-11-05 13:45:00|1981.2|1980.6|1977.4|1977|1981.2|1980.6|1976|1975.4|45793
1636120200000|2021-11-05 13:50:00|1977.6|1977.2|1973.4|1972.8|1979.8|1979.4|1973|1972.6|79083
1636120500000|2021-11-05 13:55:00|1973.2|1973|1971.4|1971.2|1974|1973.6|1971|1970.4|95077
1636120800000|2021-11-05 14:00:00|1971.2|1970.8|1974.8|1974.4|1974.8|1974.6|1969.8|1969.2|144307
1636121100000|2021-11-05 14:05:00|1975|1974.6|1970.6|1970.2|1976|1975.4|1970.4|1970|80626
1636121400000|2021-11-05 14:10:00|1970.8|1970|1972|1971.6|1973|1972.6|1969.8|1969.6|66705
1636121700000|2021-11-05 14:15:00|1972.2|1971.8|1971.6|1971|1973.8|1973.4|1970.4|1970.2|38979
1636122000000|2021-11-05 14:20:00|1971.8|1971.2|1972.2|1971.8|1972.4|1972|1970.6|1970.4|38947
1636122300000|2021-11-05 14:25:00|1972.4|1972|1971|1970.6|1973.4|1973.2|1970.6|1970.2|35403
1636122600000|2021-11-05 14:30:00|1970.8|1970.8|1971.4|1971|1972|1971.8|1967.8|1967.6|127280
1636122900000|2021-11-05 14:35:00|1971.6|1971.2|1968.2|1967.8|1971.6|1971.4|1967.2|1966.8|38285
1636123200000|2021-11-05 14:40:00|1968|1968|1970|1969.6|1970|1969.8|1967|1966.6|68138
1636123500000|2021-11-05 14:45:00|1970.2|1969.8|1973.8|1973.4|1973.8|1973.4|1969.8|1969.6|47705
1636123800000|2021-11-05 14:50:00|1973.6|1973.2|1970|1969.8|1973.6|1973.2|1970|1969.8|169123
1636124100000|2021-11-05 14:55:00|1970.2|1970|1970.2|1969.8|1970.8|1970.4|1967|1966.6|82838
1636124400000|2021-11-05 15:00:00|1970|1970|1974.8|1974.6|1975|1974.8|1969.8|1969.4|68990
1636124700000|2021-11-05 15:05:00|1975|1974.8|1974.8|1974.4|1978.2|1978|1974.4|1974|123795
1636125000000|2021-11-05 15:10:00|1975|1974.6|1973.8|1973.4|1976.2|1975.8|1973.8|1973.4|67306
1636125300000|2021-11-05 15:15:00|1974|1973.6|1976.6|1976.2|1977.2|1977|1973.8|1973.6|28313
1636125600000|2021-11-05 15:20:00|1976.4|1976|1975|1974.6|1976.8|1976.4|1974.2|1973.8|39009
1636125900000|2021-11-05 15:25:00|1975.2|1974.8|1975.6|1975.2|1976.2|1975.6|1974.2|1974|25472
1636126200000|2021-11-05 15:30:00|1975.8|1975.4|1976.2|1975.8|1976.6|1976.4|1974|1973.8|68380
1636126500000|2021-11-05 15:35:00|1976.4|1976|1976|1975.8|1977.8|1977.6|1974.6|1974.2|75119
1636126800000|2021-11-05 15:40:00|1975.8|1975.6|1971.4|1971|1976.2|1975.8|1971.2|1970.8|69089
1636127100000|2021-11-05 15:45:00|1971.2|1971.2|1974.2|1974|1974.8|1974.4|1971|1970.6|80175
1636127400000|2021-11-05 15:50:00|1974|1973.8|1972.2|1971.8|1974.6|1974.2|1971|1970.6|83480
1636127700000|2021-11-05 15:55:00|1972.4|1972|1974.8|1974.4|1975.6|1975.2|1972.2|1971.8|74341
1636128000000|2021-11-05 16:00:00|1975|1974.6|1974.2|1973.8|1976|1975.6|1973.8|1973.4|45424
1636128300000|2021-11-05 16:05:00|1974|1974|1974.2|1974|1975|1974.8|1973.4|1973|46961
1636128600000|2021-11-05 16:10:00|1974.2|1973.8|1974.2|1973.6|1974.6|1974|1972.4|1971.8|11850
1636128900000|2021-11-05 16:15:00|1974.4|1974|1976.4|1975.8|1977|1976.6|1974.2|1973.6|10301
1636129200000|2021-11-05 16:20:00|1976.6|1976|1975.6|1975.2|1976.6|1976|1974.6|1974.2|8718
1636129500000|2021-11-05 16:25:00|1975.8|1975|1977.2|1976.2|1977.4|1976.8|1975.2|1974.6|9496
1636358400000|2021-11-08 08:00:00|1991.8|1991|1990.6|1990|1992.8|1991.8|1987.2|1986.2|320458
1636358700000|2021-11-08 08:05:00|1990.4|1989.6|1992.4|1991.8|1993|1992.8|1987.6|1986.8|104748
1636359000000|2021-11-08 08:10:00|1992.6|1992|1991.4|1991|1993|1992.6|1990.2|1989.4|61563
1636359300000|2021-11-08 08:15:00|1991.6|1991.2|1992.8|1992.4|1993.8|1993.6|1989.4|1989|112514
1636359600000|2021-11-08 08:20:00|1992.6|1992.6|1994.2|1993.8|1994.6|1994.2|1990.6|1990.2|96384
1636359900000|2021-11-08 08:25:00|1994|1993.6|1995.2|1994.8|1995.8|1995.4|1991.8|1991.4|74099
1636360200000|2021-11-08 08:30:00|1995.4|1995|2002|2001.5|2002|2001.5|1995.4|1995|498876
1636360500000|2021-11-08 08:35:00|2001.5|2001|2001|2000.5|2002|2001.5|1997.8|1997.4|86338
1636360800000|2021-11-08 08:40:00|2001.5|2001|2001.5|2001|2001.5|2001|1998.8|1998.2|137955
1636361100000|2021-11-08 08:45:00|2002|2001.5|2006|2005.5|2007|2006.5|2000.5|1999.8|173456
1636361400000|2021-11-08 08:50:00|2006.5|2006|2010|2009|2011|2010.5|2005.5|2005|170804
1636361700000|2021-11-08 08:55:00|2010.5|2009.5|2007|2006.5|2011.5|2011|2004.5|2004|177906
1636362000000|2021-11-08 09:00:00|2006.5|2006|2007.5|2007|2008|2007.5|2004.5|2003.5|67934
1636362300000|2021-11-08 09:05:00|2007|2006.5|2003.5|2003|2009|2008.5|2003.5|2003|122451
1636362600000|2021-11-08 09:10:00|2003|2002.5|2005.5|2005|2005.5|2005|2001|2000.5|59421
1636362900000|2021-11-08 09:15:00|2005|2004.5|2009.5|2009|2009.5|2009|2005|2004.5|106329
1636363200000|2021-11-08 09:20:00|2010|2009.5|2011|2010.5|2013.5|2013|2010|2009.5|92914
1636363500000|2021-11-08 09:25:00|2011.5|2011|2013.5|2013|2014|2013.5|2010|2009|65258
1636363800000|2021-11-08 09:30:00|2013|2012.5|2009|2008.5|2013.5|2013|2009|2008.5|42511
1636364100000|2021-11-08 09:35:00|2008.5|2008|2004.5|2004|2009|2008.5|2004.5|2004|61391
1636364400000|2021-11-08 09:40:00|2004|2003.5|2006|2005.5|2007|2006.5|2003|2002.5|67751
1636364700000|2021-11-08 09:45:00|2005.5|2005|2006.5|2006|2008.5|2008|2005.5|2005|53759
1636365000000|2021-11-08 09:50:00|2007|2005.5|2002.5|2002|2007|2006.5|2001|2000.5|91533
1636365300000|2021-11-08 09:55:00|2003|2002.5|2000.5|2000|2003|2002.5|1999.8|1999.4|119776
1636365600000|2021-11-08 10:00:00|2000|1999.8|1994.8|1994.4|2000.5|1999.8|1994.4|1994|82924
1636365900000|2021-11-08 10:05:00|1994.6|1994.6|1991.2|1990.8|1994.6|1994.6|1989.6|1989.4|66072
1636366200000|2021-11-08 10:10:00|1991|1990.6|1992|1991.6|1992.6|1992.2|1989.4|1989.2|81753
1636366500000|2021-11-08 10:15:00|1992.2|1991.8|1996.6|1996.4|1997.2|1997|1992.2|1991.8|85599
1636366800000|2021-11-08 10:20:00|1996.4|1996.2|1996|1995.6|1997.6|1997.4|1994.8|1994.4|58992
1636367100000|2021-11-08 10:25:00|1995.8|1995.4|1996.8|1996.4|1997.8|1997.6|1995.6|1995.2|43222
1636367400000|2021-11-08 10:30:00|1996.6|1996.6|2001|2000|2001|2000.5|1996.2|1996|44932
1636367700000|2021-11-08 10:35:00|2000.5|2000.5|1997.8|1997.2|2002|2001.5|1997.4|1997|62023
1636368000000|2021-11-08 10:40:00|1997.6|1997|1996|1995.8|1998.2|1998|1996|1995.6|56619
1636368300000|2021-11-08 10:45:00|1996.2|1995.6|1994.8|1994.6|1996.6|1996.2|1994.2|1993.8|25964
1636368600000|2021-11-08 10:50:00|1995|1994.8|1995.8|1995.4|1996.4|1996.2|1995|1994.8|24483
1636368900000|2021-11-08 10:55:00|1995.6|1995.2|1997.8|1997.4|1998.4|1998.2|1995.4|1995.2|38413
1636369200000|2021-11-08 11:00:00|1997.6|1997.2|1998.6|1998.4|2000|1999.8|1997.2|1996.8|50002
1636369500000|2021-11-08 11:05:00|1998.8|1998.2|1997.8|1997.6|1999.4|1999|1997.6|1997.4|47755
1636369800000|2021-11-08 11:10:00|1998|1997.4|1998.4|1998|1999.2|1998.8|1997.8|1997.2|35356
1636370100000|2021-11-08 11:15:00|1998.2|1997.8|2002.5|2002|2003|2002|1997.6|1997.2|55442
1636370400000|2021-11-08 11:20:00|2003|2002.5|2003.5|2003|2005|2004|2002.5|2002|35893
1636370700000|2021-11-08 11:25:00|2003|2002.5|2004|2003|2004.5|2004|2002.5|2002|36684
1636371000000|2021-11-08 11:30:00|2003.5|2003.5|2002.5|2002|2005|2004.5|2002.5|2002|34374
1636371300000|2021-11-08 11:35:00|2002|2001.5|2001.5|2001|2003|2002.5|2001|2000.5|62661
1636371600000|2021-11-08 11:40:00|2002|2001.5|2002|2001.5|2002|2001.5|2000.5|2000|58189
1636371900000|2021-11-08 11:45:00|2002.5|2002|2002|2001.5|2003.5|2003|2001|2000.5|42855
1636372200000|2021-11-08 11:50:00|2001.5|2001|2000.5|2000|2002|2001.5|1999.6|1999.2|124394
1636372500000|2021-11-08 11:55:00|2000|1999.8|1995.2|1995|2000.5|2000|1995.2|1995|71231
1636372800000|2021-11-08 12:00:00|1995.4|1994.8|1995.2|1995|1997|1996.8|1994.6|1994.4|70636
1636373100000|2021-11-08 12:05:00|1995.4|1995.2|1995.6|1995.4|1996.8|1996.6|1995|1994.6|62808
1636373400000|2021-11-08 12:10:00|1995.4|1995.2|1994|1993.8|1996.6|1996.2|1993.8|1993.6|38030
1636373700000|2021-11-08 12:15:00|1994.2|1994|1992.2|1991.8|1994.2|1994|1992|1991.8|60967
1636374000000|2021-11-08 12:20:00|1992|1992|1992.6|1992.4|1993|1992.8|1991.6|1991.4|47347
1636374300000|2021-11-08 12:25:00|1992.8|1992.6|1989.2|1988.6|1993.2|1993|1983|1982.4|394871
1636374600000|2021-11-08 12:30:00|1989|1988.8|1986.4|1986.2|1989.8|1989.4|1985.2|1985|70926
1636374900000|2021-11-08 12:35:00|1986.2|1986|1990.4|1990.2|1990.4|1990.2|1986.2|1986|54703
1636375200000|2021-11-08 12:40:00|1990.6|1990.4|1993.4|1993|1993.6|1993.4|1990.4|1990.2|97951
1636375500000|2021-11-08 12:45:00|1993.2|1992.8|1993.4|1992.8|1994.8|1994.2|1992.8|1992.4|49056
1636375800000|2021-11-08 12:50:00|1993.6|1993|1992.6|1992.2|1994.6|1994.2|1992.4|1991.8|39905
1636376100000|2021-11-08 12:55:00|1992.8|1992.4|1990|1989.8|1993|1992.8|1989.6|1989.4|47543
1636376400000|2021-11-08 13:00:00|1990.2|1990|1991|1990.8|1992.4|1992.2|1989.6|1989.2|90587
1636376700000|2021-11-08 13:05:00|1990.8|1990.6|1989.6|1989.4|1992.8|1992.4|1988.6|1988.2|152979
1636377000000|2021-11-08 13:10:00|1989.8|1989.6|1990|1989.8|1991.6|1991|1989.6|1989|58955
1636377300000|2021-11-08 13:15:00|1989.8|1989.6|1987.6|1987.4|1990.6|1990.4|1986.8|1986.4|49746
1636377600000|2021-11-08 13:20:00|1987.8|1987.6|1988|1987.6|1989.6|1989.4|1987.6|1987.2|32425
1636377900000|2021-11-08 13:25:00|1987.8|1987.4|1987|1986.4|1988|1987.6|1986|1985.8|43353
1636378200000|2021-11-08 13:30:00|1986.8|1986.2|1988|1987.6|1988.2|1987.8|1985.6|1985.2|56087
1636378500000|2021-11-08 13:35:00|1987.8|1987.4|1987.2|1987|1988.8|1988.4|1986.8|1986.6|70440
1636378800000|2021-11-08 13:40:00|1987|1986.8|1985.2|1984.8|1987.4|1987|1984|1983.8|48151
1636379100000|2021-11-08 13:45:00|1985|1984.6|1983.2|1983|1986.8|1986.6|1982.6|1982.4|48892
1636379400000|2021-11-08 13:50:00|1983.4|1983.2|1985|1984.4|1985|1984.6|1982|1981.8|36663
1636379700000|2021-11-08 13:55:00|1984.8|1984.8|1983.2|1982.8|1985.4|1985.2|1982.8|1982.4|37223
1636380000000|2021-11-08 14:00:00|1983|1982.6|1983.4|1983.2|1985.6|1985.2|1982.8|1982.4|102640
1636380300000|2021-11-08 14:05:00|1983.2|1983|1981.6|1981.2|1984.4|1984|1980.6|1980.4|67681
1636380600000|2021-11-08 14:10:00|1981.8|1981.4|1980.6|1980.2|1982|1981.6|1979.4|1979|69495
1636380900000|2021-11-08 14:15:00|1980.8|1980.4|1981.4|1981|1982.2|1981.8|1980.2|1979.8|36801
1636381200000|2021-11-08 14:20:00|1981.2|1980.8|1980.4|1980.2|1981.4|1981|1978.8|1978.6|69271
1636381500000|2021-11-08 14:25:00|1980.2|1980|1982.8|1982.6|1984.2|1984|1979.4|1979|77861
1636381800000|2021-11-08 14:30:00|1982.6|1982.4|1984.8|1984.2|1986.6|1986.2|1978.6|1978.2|208210
1636382100000|2021-11-08 14:35:00|1984.6|1984|1989.4|1988.8|1991.8|1991.4|1983.8|1983.2|118737
1636382400000|2021-11-08 14:40:00|1989.2|1989|1992.8|1992.4|1993.6|1993.4|1988.8|1988|125147
1636382700000|2021-11-08 14:45:00|1993.2|1992.6|1994.4|1994|1996.6|1996.2|1990.8|1990.2|139538
1636383000000|2021-11-08 14:50:00|1994|1993.8|1995.6|1995.2|1996.6|1996.4|1993.6|1993|131507
1636383300000|2021-11-08 14:55:00|1995.4|1995|1993|1992.8|1996.2|1995.8|1991.6|1991.2|77250
1636383600000|2021-11-08 15:00:00|1993.2|1992.6|1991.6|1991.2|1995.4|1994.8|1991.6|1991.2|69684
1636383900000|2021-11-08 15:05:00|1991.8|1991.4|1992.6|1992.2|1993.8|1993.4|1990.2|1990|69704
1636384200000|2021-11-08 15:10:00|1992.4|1992|1990.2|1990|1992.8|1992.6|1989.2|1989|61697
1636384500000|2021-11-08 15:15:00|1990|1989.8|1990.6|1990.2|1993.6|1993.2|1989.8|1989.6|122954
1636384800000|2021-11-08 15:20:00|1990.8|1990.4|1988.4|1988|1991.4|1991.2|1988.2|1988|67877
1636385100000|2021-11-08 15:25:00|1988.2|1988.2|1988.4|1988.2|1991.4|1991|1987.4|1987|134057
1636385400000|2021-11-08 15:30:00|1988.6|1988.4|1987.2|1986.6|1989|1988.8|1984.4|1984|73913
1636385700000|2021-11-08 15:35:00|1987.4|1986.8|1990.2|1989.6|1990.4|1989.8|1987.2|1986.8|70678
1636386000000|2021-11-08 15:40:00|1990|1989.4|1989.4|1989.2|1990.2|1989.8|1986.8|1986.4|50598
1636386300000|2021-11-08 15:45:00|1989.6|1989.4|1989|1988.6|1990|1989.8|1987.4|1987|99829
1636386600000|2021-11-08 15:50:00|1988.8|1988.4|1986.8|1986.6|1990.4|1990.2|1986.4|1986|160188
1636386900000|2021-11-08 15:55:00|1986.6|1986.4|1984.2|1984|1986.8|1986.6|1984.2|1984|230551
1636387200000|2021-11-08 16:00:00|1984.4|1984.2|1983.6|1983.4|1986.4|1986.2|1983.6|1983.2|183444
1636387500000|2021-11-08 16:05:00|1983.4|1983.2|1981.4|1981.2|1983.4|1983.2|1980.6|1980.4|190374
1636387800000|2021-11-08 16:10:00|1981.6|1981.4|1984.4|1984|1987|1986.8|1981.4|1981.2|172379
1636388100000|2021-11-08 16:15:00|1984.2|1984.2|1982.8|1982.6|1985.4|1985.2|1982.2|1982|88536
1636388400000|2021-11-08 16:20:00|1982.6|1982.4|1982.6|1982.4|1983.4|1983|1981.8|1981.6|98101
1636388700000|2021-11-08 16:25:00|1982.8|1982.2|1983.8|1983.6|1984.2|1984|1982.4|1982.2|120988
1636444800000|2021-11-09 08:00:00|1981.8|1980.6|1991|1990.4|1991.4|1990.8|1979|1978|207735
1636445100000|2021-11-09 08:05:00|1991.2|1990.6|1987.8|1987|1992|1991.6|1984|1983.2|126188
1636445400000|2021-11-09 08:10:00|1988|1987.2|1984.2|1983.4|1989.8|1988.6|1981.6|1981.2|102370
1636445700000|2021-11-09 08:15:00|1984|1983.2|1985.2|1985|1987.8|1987|1983|1982|61967
1636446000000|2021-11-09 08:20:00|1985|1984.8|1981.4|1981|1985.6|1985|1981.4|1981|89739
1636446300000|2021-11-09 08:25:00|1981.2|1980.8|1977.2|1976.6|1981.2|1980.8|1977|1976.4|128701
1636446600000|2021-11-09 08:30:00|1977|1976.8|1981.8|1981.4|1981.8|1981.4|1977|1976.8|74265
1636446900000|2021-11-09 08:35:00|1981.6|1981.6|1983.2|1982.8|1984|1983.6|1981|1980.6|31458
1636447200000|2021-11-09 08:40:00|1983.4|1983|1983.6|1983.2|1985.6|1985.2|1983|1982.6|41486
1636447500000|2021-11-09 08:45:00|1983.4|1983|1985.6|1985.2|1987.4|1986.8|1983|1982.8|71808
1636447800000|2021-11-09 08:50:00|1985.8|1985.4|1988.8|1988.2|1989|1988.6|1985|1984.6|45580
1636448100000|2021-11-09 08:55:00|1989|1988.4|1991.6|1991.2|1992|1991.8|1989|1988.4|82131
1636448400000|2021-11-09 09:00:00|1991.4|1991|1993.2|1992.8|1994|1993.6|1991.2|1990.8|70653
1636448700000|2021-11-09 09:05:00|1993|1992.6|1993.4|1993|1993.6|1993.2|1992|1991.6|64868
1636449000000|2021-11-09 09:10:00|1993.2|1992.8|1996.2|1995.6|1997|1996.6|1992.4|1992|82801
1636449300000|2021-11-09 09:15:00|1996|1995.4|1996|1995.8|1996.4|1996|1994.6|1994.2|50737
1636449600000|2021-11-09 09:20:00|1996.2|1996|1995.2|1994.6|1997|1996.6|1995|1994.6|72891
1636449900000|2021-11-09 09:25:00|1995|1994.4|1995.8|1995.4|1996.8|1996.4|1994.2|1993.8|66026
1636450200000|2021-11-09 09:30:00|1996|1995.6|1993.6|1993.4|1997|1996.8|1993.4|1993|108928
1636450500000|2021-11-09 09:35:00|1993.4|1993.2|1993.8|1993.4|1994.4|1994|1992.8|1992.4|39573
1636450800000|2021-11-09 09:40:00|1993.6|1993.2|1993.6|1993.2|1994.2|1993.8|1992.6|1992.2|34391
1636451100000|2021-11-09 09:45:00|1993.8|1993.4|1992.4|1992|1994|1993.8|1991.4|1991.2|51901
1636451400000|2021-11-09 09:50:00|1992.6|1992.2|1993.4|1993|1994.6|1994.2|1992|1991.6|41987
1636451700000|2021-11-09 09:55:00|1993.6|1993.2|1994.4|1993.8|1994.6|1994.4|1992.8|1992.4|21959
1636452000000|2021-11-09 10:00:00|1994.6|1994|1994.6|1994.4|1995.4|1995.2|1993.6|1993.4|24401
1636452300000|2021-11-09 10:05:00|1995|1994.2|1995.8|1995.4|1995.8|1995.6|1994.6|1994.2|26655
1636452600000|2021-11-09 10:10:00|1996|1995.6|1997|1996.6|1997|1996.8|1994.8|1994.4|80906
1636452900000|2021-11-09 10:15:00|1996.8|1996.4|1997.6|1997.4|1998|1997.6|1996|1995.6|65981
1636453200000|2021-11-09 10:20:00|1997.8|1997.6|1999.6|1999.4|1999.6|1999.4|1996.8|1996.4|86931
1636453500000|2021-11-09 10:25:00|1999.8|1999.6|1998.4|1998.2|1999.8|1999.6|1997.8|1997.6|60961
1636453800000|2021-11-09 10:30:00|1998.2|1998|1996|1995.6|1998.4|1998.2|1995.8|1995.4|119338
1636454100000|2021-11-09 10:35:00|1995.8|1995.4|1997.4|1997|1997.6|1997.2|1994.6|1994.2|63120
1636454400000|2021-11-09 10:40:00|1997.6|1997.4|1998|1997.8|1999|1998.8|1996.8|1996.4|63260
1636454700000|2021-11-09 10:45:00|1997.8|1997.6|1995.6|1995.2|1997.8|1997.6|1995.6|1995.2|28965
1636455000000|2021-11-09 10:50:00|1995.8|1995.4|1991.8|1991.6|1995.8|1995.4|1991.2|1990.8|128716
1636455300000|2021-11-09 10:55:00|1992|1991.4|1993.8|1993.6|1995.6|1995.2|1992|1991.4|74291
1636455600000|2021-11-09 11:00:00|1994|1993.4|1993.2|1992.8|1994.8|1994.4|1991.6|1991.2|29081
1636455900000|2021-11-09 11:05:00|1993|1992.6|1990|1989.4|1993.2|1992.8|1989|1988.8|65829
1636456200000|2021-11-09 11:10:00|1990.2|1989.6|1992.4|1991.8|1992.4|1992|1990.2|1989.6|35164
1636456500000|2021-11-09 11:15:00|1992.2|1992|1993.4|1993.2|1993.4|1993.2|1992|1991.6|44785
1636456800000|2021-11-09 11:20:00|1993.2|1993|1991.2|1990.8|1993.4|1993|1990.8|1990.4|27219
1636457100000|2021-11-09 11:25:00|1991|1991|1990|1989.8|1992.2|1991.8|1989.2|1989|43453
1636457400000|2021-11-09 11:30:00|1989.8|1989.6|1991.8|1991.6|1992|1991.6|1988.8|1988.4|23856
1636457700000|2021-11-09 11:35:00|1992|1991.8|1990.8|1990.6|1992.6|1992.4|1989.8|1989.4|51944
1636458000000|2021-11-09 11:40:00|1991|1990.8|1990.8|1990.6|1991.8|1991.4|1989.6|1989.2|16052
1636458300000|2021-11-09 11:45:00|1991|1990.8|1992.8|1992.4|1993|1992.6|1990.6|1990.2|17854
1636458600000|2021-11-09 11:50:00|1992.6|1992.6|1993|1992.6|1994.2|1993.8|1992.6|1992.4|40782
1636458900000|2021-11-09 11:55:00|1992.6|1992.4|1993.2|1992.8|1995|1994.8|1992.2|1991.8|46390
1636459200000|2021-11-09 12:00:00|1993.4|1993|1995.6|1995.4|1996.2|1996|1993.2|1993|52480
1636459500000|2021-11-09 12:05:00|1995.4|1995.2|1990.4|1990|1995.4|1995.2|1990.2|1990|51686
1636459800000|2021-11-09 12:10:00|1990.2|1990.2|1989.6|1989.2|1991.6|1991.2|1989.2|1989|56302
1636460100000|2021-11-09 12:15:00|1989.8|1989|1990.6|1990.4|1990.6|1990.4|1989.6|1989|10455
1636460400000|2021-11-09 12:20:00|1990.8|1990.2|1988.6|1988.4|1991.2|1990.8|1988.6|1988.2|94084
1636460700000|2021-11-09 12:25:00|1988.8|1988.6|1989.6|1989.2|1990.8|1990.6|1988.8|1988.6|54985
1636461000000|2021-11-09 12:30:00|1989.4|1989.4|1992|1991.8|1992|1991.8|1989.4|1989.4|31614
1636461300000|2021-11-09 12:35:00|1991.8|1991.6|1990|1989.8|1992.6|1992.2|1989.2|1988.8|34065
1636461600000|2021-11-09 12:40:00|1990.2|1990|1990.8|1990.4|1991.6|1991.4|1989.8|1989.6|51433
1636461900000|2021-11-09 12:45:00|1990.6|1990.6|1990.2|1989.8|1990.8|1990.6|1989.4|1989|38391
1636462200000|2021-11-09 12:50:00|1990.4|1990|1989.8|1989.4|1991.6|1991.2|1989.4|1989.2|132001
1636462500000|2021-11-09 12:55:00|1989.6|1989.2|1989|1988.6|1989.6|1989.4|1988|1987.6|33020
1636462800000|2021-11-09 13:00:00|1989.2|1988.8|1988.4|1988.2|1990|1989.8|1988.4|1988.2|22429
1636463100000|2021-11-09 13:05:00|1988.6|1988.4|1988|1987.8|1990|1989.8|1987.6|1987.4|37858
1636463400000|2021-11-09 13:10:00|1987.8|1987.6|1986.2|1986|1988.6|1988.2|1986.2|1986|22146
1636463700000|2021-11-09 13:15:00|1986|1985.8|1986.4|1986.2|1987.2|1986.8|1985.2|1985|50112
1636464000000|2021-11-09 13:20:00|1986.2|1986|1983|1982.6|1987|1986.8|1982.8|1982.6|61549
1636464300000|2021-11-09 13:25:00|1983.2|1982.8|1984.8|1984.6|1985.4|1985|1982.8|1982.2|41643
1636464600000|2021-11-09 13:30:00|1985.2|1984.8|1985|1984.8|1985.8|1985.6|1983.6|1983.2|63489
1636464900000|2021-11-09 13:35:00|1985.2|1985|1984.4|1984.2|1986|1985.8|1984.4|1984|29824
1636465200000|2021-11-09 13:40:00|1984.2|1984|1985.4|1985|1986|1985.8|1983.6|1983.2|39006
1636465500000|2021-11-09 13:45:00|1985.2|1984.8|1984.8|1984.2|1985.8|1985.4|1983.2|1983|31024
1636465800000|2021-11-09 13:50:00|1984.6|1984.4|1982.8|1982.4|1985|1984.8|1982.6|1982.2|58259
1636466100000|2021-11-09 13:55:00|1983|1982.6|1981.2|1981|1983|1982.8|1980.6|1980.4|52364
1636466400000|2021-11-09 14:00:00|1981.4|1981.2|1986.6|1986.2|1986.8|1986.6|1981.2|1981|56195
1636466700000|2021-11-09 14:05:00|1986.8|1986.4|1986.2|1985.8|1987.6|1987.2|1985.4|1984.8|12858
1636467000000|2021-11-09 14:10:00|1986|1986|1986.2|1985.8|1988.4|1988.2|1986|1985.8|26245
1636467300000|2021-11-09 14:15:00|1986.4|1986|1987.4|1987.2|1987.8|1987.4|1986.4|1986|12793
1636467600000|2021-11-09 14:20:00|1987.6|1987|1984.8|1984.6|1987.6|1987|1983.6|1983.2|48503
1636467900000|2021-11-09 14:25:00|1985|1984.8|1984.4|1984|1986.4|1986|1984|1983.6|28634
1636468200000|2021-11-09 14:30:00|1984.6|1984.2|1986.2|1985.8|1987.2|1986.8|1981.8|1981.4|136420
1636468500000|2021-11-09 14:35:00|1986.4|1986|1978.8|1978.2|1986.6|1986.4|1976.4|1976|121022
1636468800000|2021-11-09 14:40:00|1978.6|1978.4|1971|1970.6|1979|1978.4|1971|1970.6|156866
1636469100000|2021-11-09 14:45:00|1971.2|1970.8|1968.2|1967.6|1972.6|1972|1968|1967.6|173265
1636469400000|2021-11-09 14:50:00|1968|1967.8|1964.8|1964.4|1971.2|1970.4|1964.6|1964.4|167248
1636469700000|2021-11-09 14:55:00|1964.6|1964.2|1963.4|1962.8|1967.2|1967|1961.2|1961|153690
1636470000000|2021-11-09 15:00:00|1963.6|1963|1959|1958.6|1966.8|1966.4|1958.8|1958.6|181660
1636470300000|2021-11-09 15:05:00|1958.8|1958.4|1959.2|1958.8|1960|1959.8|1956.4|1956.2|168672
1636470600000|2021-11-09 15:10:00|1959|1958.6|1963.6|1963|1963.8|1963.6|1958.2|1958|152730
1636470900000|2021-11-09 15:15:00|1963.4|1963.2|1961.8|1961.4|1965.6|1965.2|1961|1960.8|143347
1636471200000|2021-11-09 15:20:00|1962|1961.6|1961|1960.6|1962.8|1962.4|1959|1958.6|109394
1636471500000|2021-11-09 15:25:00|1961.2|1960.8|1963.2|1962.8|1965.2|1964.8|1961.2|1960.6|60649
1636471800000|2021-11-09 15:30:00|1963|1962.6|1965|1964.6|1965.4|1965|1962.4|1962|134718
1636472100000|2021-11-09 15:35:00|1965.2|1964.8|1965|1964.6|1967.6|1967.2|1964|1963.8|119417
1636472400000|2021-11-09 15:40:00|1964.8|1964.8|1964.2|1963.8|1965.4|1965|1962.8|1962.6|89183
1636472700000|2021-11-09 15:45:00|1964|1963.6|1963.2|1962.8|1965.2|1964.8|1962.4|1962|134430
1636473000000|2021-11-09 15:50:00|1963|1962.6|1963.6|1963.4|1964.8|1964.4|1962|1961.8|70771
1636473300000|2021-11-09 15:55:00|1963.8|1963.6|1968.6|1968.2|1968.8|1968.6|1963.2|1963|68658
1636473600000|2021-11-09 16:00:00|1968.8|1968.4|1967.2|1966.8|1969|1968.8|1967.2|1966.6|83892
1636473900000|2021-11-09 16:05:00|1967.4|1966.6|1968.4|1968|1968.8|1968.6|1966.4|1966.2|82492
1636474200000|2021-11-09 16:10:00|1968.2|1967.8|1971.8|1971.6|1972|1971.8|1967.2|1966.8|67710
1636474500000|2021-11-09 16:15:00|1972|1971.8|1971.8|1971.4|1972.8|1972.4|1969.2|1968.8|40879
1636474800000|2021-11-09 16:20:00|1971.6|1971.2|1972.8|1972.6|1973.4|1973|1970.6|1970.4|50369
1636475100000|2021-11-09 16:25:00|1973|1972.8|1970.4|1970.2|1973.6|1973.2|1970.4|1970.2|76798
1636531200000|2021-11-10 08:00:00|1984|1983.8|1986|1985.2|1992|1991.2|1984|1982.8|256266
1636531500000|2021-11-10 08:05:00|1986.2|1985.4|1990.6|1990.2|1991.6|1990.8|1985.8|1985|146760
1636531800000|2021-11-10 08:10:00|1990.4|1990.4|1993.4|1993|1995.6|1995|1989.4|1988.8|156033
1636532100000|2021-11-10 08:15:00|1993.8|1993.2|1990.2|1989.6|1998.8|1998.2|1989.8|1989.4|179645
1636532400000|2021-11-10 08:20:00|1990|1989.4|1991.6|1991.2|1992.8|1992.4|1989.4|1989|98551
1636532700000|2021-11-10 08:25:00|1991.8|1991|1989.4|1988.6|1993|1992.8|1988.6|1988.2|198310
1636533000000|2021-11-10 08:30:00|1989.2|1988.4|1990|1989.4|1990.8|1990.6|1986.4|1986.2|119465
1636533300000|2021-11-10 08:35:00|1989.8|1989.2|1990|1989.6|1992|1991.6|1987.4|1987.2|118915
1636533600000|2021-11-10 08:40:00|1990.2|1989.8|1989|1988.6|1990.4|1990|1985.6|1985.2|98180
1636533900000|2021-11-10 08:45:00|1989.2|1988.4|1991.6|1991.4|1991.8|1991.6|1987.4|1987|85763
1636534200000|2021-11-10 08:50:00|1991.4|1991.2|1986.8|1986.6|1991.8|1991.4|1986|1985.6|108032
1636534500000|2021-11-10 08:55:00|1987|1986.8|1984.6|1984|1989.2|1989|1983.2|1982.8|121879
1636534800000|2021-11-10 09:00:00|1984.4|1984.2|1983.6|1983.2|1987|1986.6|1982.8|1982.4|81220
1636535100000|2021-11-10 09:05:00|1983.4|1983|1983.2|1983|1985.6|1985.2|1982.2|1982|96374
1636535400000|2021-11-10 09:10:00|1983|1982.6|1985.2|1984.8|1985.8|1985.4|1981.4|1981.2|59867
1636535700000|2021-11-10 09:15:00|1985.4|1985|1980|1979.4|1985.4|1985|1979|1978.4|103263
1636536000000|2021-11-10 09:20:00|1979.8|1979.6|1978.6|1978.4|1980|1979.6|1976|1975.6|63559
1636536300000|2021-11-10 09:25:00|1978.4|1978.2|1978.2|1977.8|1980.2|1979.8|1976.2|1976|98177
1636536600000|2021-11-10 09:30:00|1978|1977.4|1982.2|1981.8|1982.4|1982.2|1977.4|1977|58539
1636536900000|2021-11-10 09:35:00|1982|1981.6|1980|1979.6|1982.6|1982.4|1979.2|1979|79997
1636537200000|2021-11-10 09:40:00|1980.2|1979.8|1980.6|1980.2|1981|1980.4|1978.8|1978.4|65952
1636537500000|2021-11-10 09:45:00|1980.4|1980|1982|1981.6|1982|1981.8|1978.8|1978.6|87699
1636537800000|2021-11-10 09:50:00|1981.8|1981.8|1982.8|1982.4|1983.8|1983.6|1981.2|1980.8|91577
1636538100000|2021-11-10 09:55:00|1982.6|1982.6|1980|1979.6|1983.2|1983|1979.6|1979.2|103443
1636538400000|2021-11-10 10:00:00|1980.2|1979.8|1982|1981.4|1982|1981.8|1978.6|1978.2|37440
1636538700000|2021-11-10 10:05:00|1981.8|1981.2|1983|1982.6|1985.4|1985|1981.4|1981|155772
1636539000000|2021-11-10 10:10:00|1983.2|1982.8|1983|1982.6|1985.8|1985.6|1982.4|1982.2|146724
1636539300000|2021-11-10 10:15:00|1983.2|1982.8|1983.8|1983.6|1985.6|1985.4|1982|1981.6|94376
1636539600000|2021-11-10 10:20:00|1984|1983.8|1980.2|1979.8|1984.4|1984.2|1979.6|1979.2|78414
1636539900000|2021-11-10 10:25:00|1980|1979.6|1982|1981.6|1982|1981.6|1978.2|1978|69224
1636540200000|2021-11-10 10:30:00|1981.8|1981.8|1984.6|1984.2|1985.4|1985.2|1981.6|1981.2|69759
1636540500000|2021-11-10 10:35:00|1984.8|1984.4|1980.6|1980|1985|1984.6|1978.8|1978.6|111746
1636540800000|2021-11-10 10:40:00|1980.8|1980.2|1982.2|1981.8|1983|1982.6|1980.2|1979.8|55963
1636541100000|2021-11-10 10:45:00|1982|1981.6|1984.6|1984.2|1985.4|1985.2|1981.8|1981.6|92790
1636541400000|2021-11-10 10:50:00|1984.8|1984.4|1986|1985.4|1987.4|1987|1984.4|1984.2|150557
1636541700000|2021-11-10 10:55:00|1986.2|1985.6|1988|1987.4|1988|1987.6|1984.8|1984.4|122534
1636542000000|2021-11-10 11:00:00|1987.8|1987.2|1989.2|1989|1990|1989.8|1985.8|1985.4|153872
1636542300000|2021-11-10 11:05:00|1989|1988.8|1987.4|1987|1989.4|1989.2|1985.4|1985.2|145247
1636542600000|2021-11-10 11:10:00|1987.6|1987.2|1986.4|1986|1989.4|1989.2|1986.2|1986|47780
1636542900000|2021-11-10 11:15:00|1986.6|1986.2|1982.8|1982.4|1987.4|1986.8|1982.8|1982.4|92832
1636543200000|2021-11-10 11:20:00|1982.6|1982.6|1980.8|1980.4|1985.6|1985.4|1979.8|1979.4|96507
1636543500000|2021-11-10 11:25:00|1981|1980.2|1985.8|1985.4|1986.2|1985.8|1980.2|1979.8|57375
1636543800000|2021-11-10 11:30:00|1986|1985.6|1986.8|1986.4|1988.4|1988|1985.8|1985.4|57152
1636544100000|2021-11-10 11:35:00|1986.6|1986.2|1988|1987.8|1988|1987.8|1985.4|1985.2|32133
1636544400000|2021-11-10 11:40:00|1988.2|1988|1986.8|1986.4|1988.6|1988.2|1984.4|1984.2|65763
1636544700000|2021-11-10 11:45:00|1986.6|1986.2|1986.8|1986.4|1987.4|1987.2|1983.6|1983.4|42331
1636545000000|2021-11-10 11:50:00|1986.6|1986.2|1986|1985.4|1986.8|1986.6|1984.8|1984.4|48930
1636545300000|2021-11-10 11:55:00|1985.8|1985.2|1985.8|1985.6|1988|1987.6|1985.4|1985.2|49379
1636545600000|2021-11-10 12:00:00|1986|1985.8|1988|1987.8|1988.6|1988.2|1986|1985.6|24460
1636545900000|2021-11-10 12:05:00|1987.8|1987.6|1989|1988.6|1989.4|1989|1986.8|1986.6|36192
1636546200000|2021-11-10 12:10:00|1989.2|1988.8|1988.2|1987.8|1989.8|1989.6|1988|1987.6|0
1636546500000|2021-11-10 12:15:00|1988.4|1988|1986.2|1985.8|1988.6|1988.2|1986|1985.8|53
1636546800000|2021-11-10 12:20:00|1986|1986|1987.2|1986.6|1987.6|1987.2|1985.4|1985.2|0
1636547100000|2021-11-10 12:25:00|1987|1986.8|1989.2|1989|1989.2|1989|1987|1986.6|0
1636547400000|2021-11-10 12:30:00|1989.4|1989.2|1988|1987.6|1989.6|1989.2|1986.4|1986.2|822
1636547700000|2021-11-10 12:35:00|1987.8|1987.4|1988.8|1988.4|1989.6|1989.2|1987|1986.6|18
1636548000000|2021-11-10 12:40:00|1989|1988.6|1989.6|1989.2|1990|1989.6|1988.2|1988|0
1636548300000|2021-11-10 12:45:00|1989.4|1989.4|1991.8|1991.4|1991.8|1991.6|1989|1988.6|546
1636548600000|2021-11-10 12:50:00|1991.6|1991.2|1990.8|1990.6|1991.6|1991.2|1989.6|1989.2|610
1636548900000|2021-11-10 12:55:00|1990.6|1990.4|1990.2|1989.8|1991|1990.8|1989.6|1989.2|0
1636549200000|2021-11-10 13:00:00|1990.4|1990|1991.2|1990.8|1992.6|1992.2|1990.4|1990|0
1636549500000|2021-11-10 13:05:00|1991|1990.6|1988.4|1987.8|1991|1990.6|1987.4|1987.2|0
1636549800000|2021-11-10 13:10:00|1988.6|1988|1988|1987.6|1988.6|1988.4|1986|1985.6|0
1636550100000|2021-11-10 13:15:00|1987.8|1987.4|1987.4|1987.2|1988.2|1987.8|1986.6|1986.4|477
1636550400000|2021-11-10 13:20:00|1987.6|1987.4|1988.2|1987.8|1988.4|1988.2|1986|1985.8|20
1636550700000|2021-11-10 13:25:00|1988|1987.6|1985.8|1985.4|1989.4|1989.2|1985.8|1985.4|605
1636551000000|2021-11-10 13:30:00|1985.6|1985.2|1986.8|1986.4|1987.4|1986.8|1982.2|1981.4|0
1636551300000|2021-11-10 13:35:00|1987|1986.2|1983.6|1983.2|1987.4|1986.8|1983.2|1982.8|478
1636551600000|2021-11-10 13:40:00|1983.8|1983.4|1984.4|1984|1985.4|1984.8|1983|1982.6|0
1636551900000|2021-11-10 13:45:00|1984.6|1984.2|1985.8|1985.4|1986.8|1986.6|1984.2|1984|0
1636552200000|2021-11-10 13:50:00|1986|1985.6|1986.6|1986.2|1988.6|1988.4|1984.4|1984|0
1636552500000|2021-11-10 13:55:00|1986.8|1986.4|1987|1986.6|1987.4|1986.8|1985|1984.6|0
1636552800000|2021-11-10 14:00:00|1986.8|1986.4|1986.2|1985.8|1987|1986.8|1983.6|1983.4|0
1636553100000|2021-11-10 14:05:00|1986.4|1986|1986.8|1986.4|1988.6|1988.2|1985.6|1985.4|0
1636553400000|2021-11-10 14:10:00|1986.6|1986.6|1985.4|1985|1987.4|1986.8|1985.2|1985|192
1636553700000|2021-11-10 14:15:00|1985.2|1985.2|1986.6|1986.4|1987.4|1987|1984.8|1984.4|23
1636554000000|2021-11-10 14:20:00|1986.8|1986.6|1987.2|1987|1987.4|1987|1985.6|1985.4|154
1636554300000|2021-11-10 14:25:00|1987|1986.8|1984.2|1984|1987.6|1987.4|1983.8|1983.6|0
1636554600000|2021-11-10 14:30:00|1984.4|1984.2|1989.4|1989.2|1991.2|1990.8|1982.6|1982|0
1636554900000|2021-11-10 14:35:00|1989.6|1989.4|1985.2|1984.6|1991.2|1991|1982|1981.4|197
1636555200000|2021-11-10 14:40:00|1985.4|1984.8|1981.2|1980.8|1986.8|1986.4|1979.4|1979|0
1636555500000|2021-11-10 14:45:00|1981.4|1981|1978.4|1977.6|1981.6|1981|1976.2|1976|0
1636555800000|2021-11-10 14:50:00|1978.6|1977.8|1978.4|1977.8|1979.2|1979|1976.2|1976|0
1636556100000|2021-11-10 14:55:00|1978.6|1978|1978.8|1978.4|1979.2|1978.8|1976|1975.8|1068
1636556400000|2021-11-10 15:00:00|1979|1978.6|1975.4|1975.2|1979.8|1979.6|1975.4|1975.2|0
1636556700000|2021-11-10 15:05:00|1975.6|1975.4|1972.6|1972.2|1976.4|1976|1972.2|1972|724
1636557000000|2021-11-10 15:10:00|1972.8|1972|1970|1969.8|1973.4|1973.2|1969.4|1969|0
1636557300000|2021-11-10 15:15:00|1970.2|1969.6|1969.4|1969|1972.6|1972.2|1969.4|1969|0
1636557600000|2021-11-10 15:20:00|1969.2|1969.2|1967.6|1967.2|1969.4|1969.2|1966.4|1966|0
1636557900000|2021-11-10 15:25:00|1967.4|1966.6|1969.2|1968.8|1969.8|1969.4|1966.6|1966.4|0
1636558200000|2021-11-10 15:30:00|1969|1968.6|1972|1971.4|1972.2|1971.8|1966.4|1966.2|243
1636558500000|2021-11-10 15:35:00|1971.8|1971.2|1972|1971.6|1973.4|1973|1971|1970.8|329223
1636558800000|2021-11-10 15:40:00|1971.8|1971.8|1969.8|1969.4|1972.4|1972|1968.8|1968.4|159419
1636559100000|2021-11-10 15:45:00|1969.6|1969.6|1970.8|1970.4|1972.2|1972|1969.4|1969.2|195895
1636559400000|2021-11-10 15:50:00|1971|1970.6|1968.4|1968|1971|1970.8|1967.8|1967.4|115763
1636559700000|2021-11-10 15:55:00|1968.2|1967.8|1962.8|1962.6|1968.6|1968.4|1962.6|1962.4|130514
1636560000000|2021-11-10 16:00:00|1963|1962.8|1963.8|1963.6|1965.6|1965.2|1962.8|1962.6|98839
1636560300000|2021-11-10 16:05:00|1964|1963.8|1961.6|1961.2|1964.4|1964.2|1960.6|1960.2|136229
1636560600000|2021-11-10 16:10:00|1961.8|1961.4|1967.2|1966.8|1967.8|1967.4|1961.6|1961.4|96552
1636560900000|2021-11-10 16:15:00|1967.4|1967|1966.4|1966|1968|1967.8|1965.6|1965.4|146054
1636561200000|2021-11-10 16:20:00|1966.2|1966.2|1968.2|1968|1968.2|1968|1965.4|1965.2|163553
1636561500000|2021-11-10 16:25:00|1968|1967.8|1970.6|1970.2|1972.4|1972|1967.4|1967|379563
1636617600000|2021-11-11 08:00:00|1943.8|1940|1940.4|1939.6|1943.8|1940.8|1930.6|1930.2|408345
1636617900000|2021-11-11 08:05:00|1940.8|1939.8|1942.6|1942.2|1944|1943.2|1934.6|1933.4|121634
1636618200000|2021-11-11 08:10:00|1942.8|1942.4|1944.4|1944|1947|1945.8|1938.8|1938|202884
1636618500000|2021-11-11 08:15:00|1944.6|1943.8|1946.6|1946.2|1949.8|1949.6|1943.2|1942.4|117794
1636618800000|2021-11-11 08:20:00|1946.4|1946|1948.4|1948|1949.8|1949.6|1946.2|1945.8|92697
1636619100000|2021-11-11 08:25:00|1948.2|1947.8|1948|1947.4|1949|1948.6|1945.6|1945|75772
1636619400000|2021-11-11 08:30:00|1948.2|1947.6|1945.4|1945|1949|1948.8|1943.4|1943.2|169744
1636619700000|2021-11-11 08:35:00|1945.2|1944.8|1942.4|1942|1945.6|1945|1941.2|1941|96596
1636620000000|2021-11-11 08:40:00|1942.6|1941.8|1942.6|1942.2|1944.6|1944|1941.8|1941.4|77424
1636620300000|2021-11-11 08:45:00|1942.4|1942|1939.8|1939.4|1943.4|1943|1939.6|1939.2|108524
1636620600000|2021-11-11 08:50:00|1939.6|1939.2|1939.4|1939|1940.4|1940|1938.2|1938|106586
1636620900000|2021-11-11 08:55:00|1939.2|1938.8|1940.8|1940.4|1941.8|1941.4|1937.6|1937.2|133989
1636621200000|2021-11-11 09:00:00|1941|1940.6|1934.8|1934.4|1941.2|1940.8|1934.4|1934|76624
1636621500000|2021-11-11 09:05:00|1934.6|1934.2|1933.8|1933.4|1935|1934.6|1931.8|1931.2|68485
1636621800000|2021-11-11 09:10:00|1934|1933.6|1937|1936.8|1938.4|1938|1933.4|1933.2|65286
1636622100000|2021-11-11 09:15:00|1936.8|1936.6|1939.2|1938.8|1940.4|1940|1936.4|1936|131993
1636622400000|2021-11-11 09:20:00|1939.4|1938.6|1942.6|1942|1943.4|1943|1937.8|1937.4|66041
1636622700000|2021-11-11 09:25:00|1942.8|1942.2|1943.8|1943.4|1943.8|1943.6|1941.6|1941.2|50254
1636623000000|2021-11-11 09:30:00|1943.6|1943.2|1942.2|1941.8|1943.8|1943.6|1940.6|1940.2|80817
1636623300000|2021-11-11 09:35:00|1942|1941.6|1940.4|1940|1943.2|1942.8|1939.2|1938.8|115022
1636623600000|2021-11-11 09:40:00|1940.2|1940.2|1940|1939.6|1942|1941.8|1939.4|1939.2|53287
1636623900000|2021-11-11 09:45:00|1939.6|1939.4|1936|1935.4|1940|1939.6|1935.8|1935.4|74410
1636624200000|2021-11-11 09:50:00|1935.8|1935.2|1937.2|1936.8|1938.4|1938|1935.2|1935|45722
1636624500000|2021-11-11 09:55:00|1937.4|1937|1941.4|1941.2|1941.4|1941.2|1937.4|1937|61106
1636624800000|2021-11-11 10:00:00|1941.6|1941.4|1939|1938.6|1942|1941.8|1937.8|1937.4|76885
1636625100000|2021-11-11 10:05:00|1939.2|1938.8|1940.8|1940.4|1941.6|1941.2|1938.6|1938.4|41761
1636625400000|2021-11-11 10:10:00|1941|1940.6|1938|1937.6|1941.2|1941|1936.8|1936.4|53923
1636625700000|2021-11-11 10:15:00|1938.2|1937.8|1936.4|1936|1938.8|1938.4|1936.2|1936|47046
1636626000000|2021-11-11 10:20:00|1936.6|1936.2|1938|1937.6|1938.2|1938|1935.4|1935|66775
1636626300000|2021-11-11 10:25:00|1937.8|1937.4|1939.2|1938.8|1939.4|1939.2|1936.4|1936|41983
1636626600000|2021-11-11 10:30:00|1939|1938.6|1939.4|1939|1939.4|1939.2|1936.8|1936.4|57071
1636626900000|2021-11-11 10:35:00|1939.2|1938.8|1940.4|1940|1940.6|1940.2|1937.6|1937.2|98350
1636627200000|2021-11-11 10:40:00|1940.2|1940.2|1943|1942.8|1943.6|1943.2|1940.2|1940|71132
1636627500000|2021-11-11 10:45:00|1942.8|1942.6|1945.4|1945.2|1945.6|1945.2|1942.8|1942.6|210458
1636627800000|2021-11-11 10:50:00|1945.2|1945|1944.2|1944|1945.2|1945|1942.6|1942.2|178306
1636628100000|2021-11-11 10:55:00|1944.6|1944.2|1946.4|1946.2|1946.8|1946.6|1943.8|1943.6|160825
1636628400000|2021-11-11 11:00:00|1946.2|1946|1944.4|1944.2|1947|1946.8|1944|1943.6|162305
1636628700000|2021-11-11 11:05:00|1944.6|1944.4|1943.6|1943|1946.2|1945.8|1942.6|1942.4|185944
1636629000000|2021-11-11 11:10:00|1943.8|1943.2|1939.8|1939.4|1944.2|1943.6|1939.8|1939.4|109417
1636629300000|2021-11-11 11:15:00|1939.6|1939.2|1939.8|1939.4|1940.4|1940.2|1938.6|1938.4|42994
1636629600000|2021-11-11 11:20:00|1940|1939.6|1940.4|1940|1941.2|1940.8|1939.2|1938.8|32677
1636629900000|2021-11-11 11:25:00|1940.6|1939.8|1939.6|1939.4|1940.6|1940|1938.6|1938.2|40363
1636630200000|2021-11-11 11:30:00|1939.4|1939.2|1939.6|1939.2|1940.8|1940.6|1938.4|1938.2|20701
1636630500000|2021-11-11 11:35:00|1939.4|1939|1938|1937.6|1940|1939.8|1936.8|1936.6|96974
1636630800000|2021-11-11 11:40:00|1937.8|1937.4|1938|1937.6|1938.4|1938.2|1936|1935.6|36512
1636631100000|2021-11-11 11:45:00|1937.8|1937.4|1936.6|1936.2|1938.2|1938|1936.6|1936.2|26391
1636631400000|2021-11-11 11:50:00|1936.4|1936|1936.4|1935.8|1938|1937.6|1936|1935.8|98105
1636631700000|2021-11-11 11:55:00|1936.2|1936|1936.4|1936|1936.8|1936.4|1934.8|1934.4|79136
1636632000000|2021-11-11 12:00:00|1936.2|1935.8|1935.4|1935.2|1936.4|1936|1934.6|1934.4|54459
1636632300000|2021-11-11 12:05:00|1935.6|1935.4|1937.8|1937.6|1938.2|1938|1935|1934.6|56713
1636632600000|2021-11-11 12:10:00|1937.6|1937.4|1938.4|1938|1939|1938.8|1937|1936.6|40926
1636632900000|2021-11-11 12:15:00|1938.2|1937.8|1939.4|1939|1939.4|1939|1937.8|1937.4|30884
1636633200000|2021-11-11 12:20:00|1939.2|1938.8|1938|1937.8|1939.2|1939|1937.4|1937|17782
1636633500000|2021-11-11 12:25:00|1937.8|1937.6|1939.2|1939|1939.8|1939.6|1936.6|1936.4|48857
1636633800000|2021-11-11 12:30:00|1939|1938.8|1938.8|1938.6|1939.2|1938.8|1938|1937.6|14538
1636634100000|2021-11-11 12:35:00|1939|1938.8|1938|1937.6|1939.6|1939.4|1937.4|1937|20082
1636634400000|2021-11-11 12:40:00|1937.8|1937.4|1938.2|1938|1938.6|1938.4|1937|1936.6|32585
1636634700000|2021-11-11 12:45:00|1938.4|1938.2|1938|1937.6|1938.8|1938.4|1937.4|1937.2|12251
1636635000000|2021-11-11 12:50:00|1937.8|1937.4|1939.4|1938.8|1940|1939.6|1937.8|1937.4|27212
1636635300000|2021-11-11 12:55:00|1939.2|1939|1940.6|1940.4|1941|1940.8|1938.4|1938.2|45555
1636635600000|2021-11-11 13:00:00|1940.4|1940.2|1941.2|1941|1941.6|1941.2|1939.4|1939.2|41521
1636635900000|2021-11-11 13:05:00|1941|1940.8|1939.8|1939.4|1941|1940.8|1938.8|1938.4|27416
1636636200000|2021-11-11 13:10:00|1939.6|1939.6|1939.4|1939.2|1941|1940.8|1938.6|1938.2|38517
1636636500000|2021-11-11 13:15:00|1939.2|1939|1936.6|1936.2|1939.2|1939|1936.4|1936|43422
1636636800000|2021-11-11 13:20:00|1936.8|1936.4|1935.8|1935.6|1937.6|1937.2|1935.8|1935.6|72109
1636637100000|2021-11-11 13:25:00|1936|1935.8|1935.8|1935.4|1936.2|1936|1935|1934.6|39690
1636637400000|2021-11-11 13:30:00|1935.6|1935.6|1935.8|1935.4|1936.2|1936|1933|1932.8|99033
1636637700000|2021-11-11 13:35:00|1935.6|1935.2|1937|1936.8|1937|1936.8|1935.2|1935|31417
1636638000000|2021-11-11 13:40:00|1936.8|1936.6|1939|1938.8|1940|1939.8|1936.6|1936.4|32571
1636638300000|2021-11-11 13:45:00|1938.8|1938.6|1939.4|1939|1940.6|1940.4|1938.6|1938.2|48797
1636638600000|2021-11-11 13:50:00|1939.6|1938.8|1940.4|1940.2|1941.4|1941|1938.8|1938.6|34354
1636638900000|2021-11-11 13:55:00|1940.2|1940|1944.8|1944.4|1945|1944.8|1940|1939.8|76525
1636639200000|2021-11-11 14:00:00|1944.6|1944.2|1943.8|1943.6|1945.6|1945.4|1942.6|1942.2|47564
1636639500000|2021-11-11 14:05:00|1944|1943.4|1946.8|1946.4|1947.8|1947.4|1943.8|1943.4|92791
1636639800000|2021-11-11 14:10:00|1947|1946.6|1946.8|1946.6|1947.6|1947.4|1945.4|1945|103143
1636640100000|2021-11-11 14:15:00|1947|1946.8|1946|1945.6|1947.6|1947.4|1945.8|1945.6|61240
1636640400000|2021-11-11 14:20:00|1945.8|1945.8|1946.6|1946.2|1946.6|1946.4|1944|1943.8|121216
1636640700000|2021-11-11 14:25:00|1946.8|1946.4|1943|1942.6|1947.4|1947.2|1942.8|1942.6|50052
1636641000000|2021-11-11 14:30:00|1942.8|1942.4|1943.6|1943.2|1947.4|1947|1939.8|1939.4|191038
1636641300000|2021-11-11 14:35:00|1943.8|1943|1946.4|1946|1947|1946.6|1942.2|1941.8|108441
1636641600000|2021-11-11 14:40:00|1946.2|1945.8|1949.6|1949.4|1949.8|1949.4|1944.6|1944.2|83560
1636641900000|2021-11-11 14:45:00|1949.4|1949.2|1949.8|1949.4|1951.4|1951.2|1949.2|1948.8|98408
1636642200000|2021-11-11 14:50:00|1950|1949.6|1949.4|1949|1951.4|1951|1948.4|1948|41285
1636642500000|2021-11-11 14:55:00|1949.6|1949.2|1949.2|1948.6|1949.8|1949.4|1947.2|1947|74897
1636642800000|2021-11-11 15:00:00|1949.4|1948.8|1952|1951.6|1952.8|1952.4|1949.4|1948.6|140843
1636643100000|2021-11-11 15:05:00|1951.8|1951.8|1955|1954.6|1956.2|1955.6|1951.8|1951.8|149325
1636643400000|2021-11-11 15:10:00|1955.2|1954.8|1956|1955.6|1956.6|1956.4|1954.8|1954.4|149488
1636643700000|2021-11-11 15:15:00|1956.2|1955.8|1952.4|1952|1957|1956.8|1952.4|1952|58557
1636644000000|2021-11-11 15:20:00|1952.6|1952.2|1951.4|1951|1953.4|1953|1948.8|1948.4|52432
1636644300000|2021-11-11 15:25:00|1951.6|1951.2|1949|1948.8|1953|1952.6|1948.8|1948.4|50469
1636644600000|2021-11-11 15:30:00|1948.8|1948.6|1950.6|1950.2|1950.8|1950.4|1947.8|1947.4|118139
1636644900000|2021-11-11 15:35:00|1950.4|1950|1952.4|1952|1953.8|1953.6|1949.6|1949.4|80542
1636645200000|2021-11-11 15:40:00|1952.6|1952.2|1950.6|1950.4|1952.6|1952.2|1949.4|1949.2|78201
1636645500000|2021-11-11 15:45:00|1950.8|1950.6|1953.6|1953|1954|1953.8|1950.8|1950.4|40924
1636645800000|2021-11-11 15:50:00|1953.4|1953.2|1953.4|1953.2|1953.8|1953.6|1951.6|1951.2|47398
1636646100000|2021-11-11 15:55:00|1953.2|1953|1954|1953.8|1955|1954.8|1952.8|1952.4|68371
1636646400000|2021-11-11 16:00:00|1954.2|1954|1954.6|1954.2|1955.2|1954.8|1953|1952.6|43456
1636646700000|2021-11-11 16:05:00|1954.4|1954|1955.6|1955.2|1955.6|1955.2|1953.4|1953.2|50904
1636647000000|2021-11-11 16:10:00|1955.4|1955|1955.2|1954.8|1956.6|1956.4|1955|1954.6|54065
1636647300000|2021-11-11 16:15:00|1955.6|1955|1954.2|1954|1956|1955.8|1954.2|1954|64730
1636647600000|2021-11-11 16:20:00|1954|1953.8|1955|1954.6|1956.2|1956|1954|1953.8|74797
1636647900000|2021-11-11 16:25:00|1954.8|1954.4|1950.6|1950.2|1955.6|1955.4|1950.6|1950|68295
1636704000000|2021-11-12 08:00:00|1941|1940.2|1943.2|1942.4|1948.6|1947.6|1937.2|1937|343547
1636704300000|2021-11-12 08:05:00|1943.4|1942.6|1935.4|1934.8|1946.6|1945.8|1934.6|1934|244593
1636704600000|2021-11-12 08:10:00|1935.6|1935|1934.2|1933.8|1936.2|1935.6|1930.8|1930.6|108262
1636704900000|2021-11-12 08:15:00|1934|1933.4|1933.2|1932.8|1936|1935.6|1931.8|1931.2|193557
1636705200000|2021-11-12 08:20:00|1933|1932.6|1932.6|1932.2|1934|1933.4|1930.6|1930.2|88943
1636705500000|2021-11-12 08:25:00|1932.4|1932|1928.8|1928.2|1932.4|1932.2|1926.6|1926.2|152960
1636705800000|2021-11-12 08:30:00|1928.6|1928|1932.8|1932.4|1933|1932.6|1926.8|1926.4|85212
1636706100000|2021-11-12 08:35:00|1932.6|1932.2|1932.2|1932|1932.6|1932.2|1929.2|1928.8|62851
1636706400000|2021-11-12 08:40:00|1932.4|1932.2|1932.2|1931.8|1933|1932.8|1931.4|1931|55088
1636706700000|2021-11-12 08:45:00|1932.4|1932|1934.2|1933.8|1934.4|1934.2|1931.8|1931.4|111405
1636707000000|2021-11-12 08:50:00|1934|1934|1930.2|1930|1934.2|1934|1929.8|1929.4|74741
1636707300000|2021-11-12 08:55:00|1930.4|1929.8|1929.4|1929|1932.6|1932.2|1928.6|1928|41377
1636707600000|2021-11-12 09:00:00|1929.6|1929.2|1926.8|1926.4|1930.8|1930.4|1926.4|1926|67704
1636707900000|2021-11-12 09:05:00|1927|1926.6|1925.6|1925.2|1927.4|1926.8|1924.4|1924|97639
1636708200000|2021-11-12 09:10:00|1925.4|1925|1922.4|1922|1925.8|1925.6|1922.2|1921.8|147534
1636708500000|2021-11-12 09:15:00|1922.2|1921.8|1921.2|1921|1922.6|1922.2|1919.6|1919.2|80944
1636708800000|2021-11-12 09:20:00|1921.4|1920.8|1921.6|1921.4|1921.8|1921.4|1918.6|1918.2|143092
1636709100000|2021-11-12 09:25:00|1921.8|1921.6|1926|1925.6|1926.4|1926.2|1921.8|1921.6|108725
1636709400000|2021-11-12 09:30:00|1925.8|1925.4|1925.2|1924.8|1927.6|1927.2|1924.8|1924.4|45464
1636709700000|2021-11-12 09:35:00|1925|1925|1924.8|1924.4|1926|1925.8|1924.2|1923.8|49622
1636710000000|2021-11-12 09:40:00|1925|1924.6|1923.4|1923.2|1925.2|1924.8|1923.4|1923|20193
1636710300000|2021-11-12 09:45:00|1923.6|1923|1924.6|1924.2|1925.8|1925.4|1923.6|1923|25265
1636710600000|2021-11-12 09:50:00|1924.4|1924|1923.2|1923|1924.4|1924.4|1923|1922.6|34220
1636710900000|2021-11-12 09:55:00|1923.4|1923.2|1925.6|1925.2|1926.4|1926|1923|1922.8|47554
1636711200000|2021-11-12 10:00:00|1925.4|1925|1926.2|1925.8|1926.8|1926.4|1924.4|1924.2|17444
1636711500000|2021-11-12 10:05:00|1926.4|1926|1929|1928.6|1929.6|1929.4|1926.4|1926|49266
1636711800000|2021-11-12 10:10:00|1928.8|1928.4|1929|1928.6|1930.8|1930.4|1926.4|1926|120857
1636712100000|2021-11-12 10:15:00|1928.8|1928.4|1925.6|1925|1929|1928.4|1924.6|1924.2|71084
1636712400000|2021-11-12 10:20:00|1925.4|1924.8|1928.4|1928|1928.6|1928|1924.8|1924.6|29206
1636712700000|2021-11-12 10:25:00|1928.6|1928.2|1927.8|1927.6|1929.6|1929.2|1926.4|1926|63149
1636713000000|2021-11-12 10:30:00|1928|1927.4|1926|1925.8|1928.4|1928|1925.6|1925.4|41448
1636713300000|2021-11-12 10:35:00|1925.8|1925.6|1926|1925.4|1926.8|1926.6|1925|1924.6|36792
1636713600000|2021-11-12 10:40:00|1925.8|1925.6|1922.8|1922.4|1925.8|1925.6|1922.4|1922|46990
1636713900000|2021-11-12 10:45:00|1923|1922.6|1922.6|1922.2|1924.8|1924.6|1921.8|1921.6|58462
1636714200000|2021-11-12 10:50:00|1922.4|1922|1925.8|1925.4|1926|1925.8|1921.8|1921.6|69436
1636714500000|2021-11-12 10:55:00|1925.6|1925.2|1925|1924.6|1926.4|1926.2|1924.4|1924.2|56079
1636714800000|2021-11-12 11:00:00|1924.8|1924.8|1925.4|1925.2|1925.8|1925.6|1922.8|1922.4|63485
1636715100000|2021-11-12 11:05:00|1925.6|1925.4|1925.2|1925|1926.8|1926.4|1924.2|1924|24785
1636715400000|2021-11-12 11:10:00|1925.4|1925.2|1925.2|1924.8|1926|1925.8|1924.4|1924|55843
1636715700000|2021-11-12 11:15:00|1925|1924.6|1923.6|1923.2|1925.8|1925.6|1923.4|1923|82643
1636716000000|2021-11-12 11:20:00|1923.4|1923|1926|1925.6|1926|1925.8|1922.8|1922.4|35154
1636716300000|2021-11-12 11:25:00|1925.8|1925.4|1923.4|1923|1926|1925.8|1922.6|1922.2|64445
1636716600000|2021-11-12 11:30:00|1923.2|1922.8|1923.4|1922.8|1924.4|1924|1921.8|1921.6|47005
1636716900000|2021-11-12 11:35:00|1923.2|1923|1923.6|1923.4|1923.8|1923.6|1921.8|1921.4|30734
1636717200000|2021-11-12 11:40:00|1923.4|1923.2|1924.4|1923.8|1925|1924.6|1922.8|1922.4|30108
1636717500000|2021-11-12 11:45:00|1924.2|1924|1924.8|1924.4|1925.4|1925|1923|1922.6|29333
1636717800000|2021-11-12 11:50:00|1924.6|1924.2|1924.8|1924.6|1925|1924.8|1923.6|1923.2|25970
1636718100000|2021-11-12 11:55:00|1924.6|1924.4|1924.6|1924.4|1925|1924.6|1923.6|1923.4|38509
1636718400000|2021-11-12 12:00:00|1924.4|1924.2|1922.6|1922.4|1924.8|1924.6|1921.6|1921.4|89573
1636718700000|2021-11-12 12:05:00|1922.4|1922.2|1923|1922.6|1924|1923.6|1921.4|1921.2|47358
1636719000000|2021-11-12 12:10:00|1923.2|1922.8|1924.4|1924.2|1924.8|1924.4|1922.6|1922.4|33581
1636719300000|2021-11-12 12:15:00|1924.6|1924.4|1925|1924.6|1925.6|1925.4|1923.8|1923.6|27235
1636719600000|2021-11-12 12:20:00|1925.2|1924.4|1924.6|1924.4|1925.8|1925.6|1923.6|1923.4|26375
1636719900000|2021-11-12 12:25:00|1924.8|1924.2|1925.4|1925.2|1925.6|1925.4|1924|1923.8|26808
1636720200000|2021-11-12 12:30:00|1925.2|1925|1925.6|1925.4|1926|1925.8|1924.6|1924.4|27504
1636720500000|2021-11-12 12:35:00|1925.4|1925.2|1927.6|1927.2|1927.6|1927.2|1924.2|1924|48527
1636720800000|2021-11-12 12:40:00|1927.4|1927|1931.2|1931|1931.8|1931.6|1926.8|1926.6|61616
1636721100000|2021-11-12 12:45:00|1931.4|1931.2|1927.6|1927.2|1931.6|1931.2|1927.6|1927|105432
1636721400000|2021-11-12 12:50:00|1927.4|1927|1924.4|1924.2|1927.4|1927|1924.2|1924|58927
1636721700000|2021-11-12 12:55:00|1924.6|1924.4|1925.6|1925.4|1926.2|1925.8|1924|1923.6|38018
1636722000000|2021-11-12 13:00:00|1925.4|1925.2|1925.4|1925|1925.8|1925.6|1923.8|1923.4|44381
1636722300000|2021-11-12 13:05:00|1925.6|1925.2|1925.6|1925.4|1926|1925.8|1924|1923.6|32927
1636722600000|2021-11-12 13:10:00|1925.8|1925.6|1926.8|1926.4|1928|1927.8|1925.6|1925.2|52431
1636722900000|2021-11-12 13:15:00|1926.6|1926.2|1928.6|1928|1928.6|1928.2|1926.4|1926.2|34223
1636723200000|2021-11-12 13:20:00|1928.4|1928.2|1930|1929.4|1930.6|1930.4|1927.8|1927.4|71655
1636723500000|2021-11-12 13:25:00|1929.8|1929.6|1930.2|1930|1931|1930.6|1929.2|1928.8|52117
1636723800000|2021-11-12 13:30:00|1930.4|1930.2|1927|1926.8|1930.8|1930.6|1927|1926.8|38650
1636724100000|2021-11-12 13:35:00|1926.8|1926.6|1929.8|1929.4|1929.8|1929.4|1926.4|1926|50936
1636724400000|2021-11-12 13:40:00|1929.6|1929.2|1931|1930.8|1931.4|1931|1929.4|1929.2|26643
1636724700000|2021-11-12 13:45:00|1931.2|1930.6|1931.2|1930.8|1931.6|1931.4|1929.8|1929.2|24511
1636725000000|2021-11-12 13:50:00|1931|1930.6|1931.4|1931|1932|1931.8|1930.8|1930.4|31166
1636725300000|2021-11-12 13:55:00|1931.2|1930.8|1933.6|1933.2|1933.6|1933.4|1930.8|1930.2|68104
1636725600000|2021-11-12 14:00:00|1933.4|1933|1931|1930.6|1934|1933.8|1930.4|1930|52210
1636725900000|2021-11-12 14:05:00|1931.2|1930.8|1931|1930.6|1932.4|1932|1930|1929.6|36430
1636726200000|2021-11-12 14:10:00|1931.2|1930.8|1931.4|1931.2|1934.2|1934|1930.4|1930.2|70122
1636726500000|2021-11-12 14:15:00|1931.6|1931.4|1930.6|1930.2|1932.8|1932.4|1930.6|1930.2|30490
1636726800000|2021-11-12 14:20:00|1930.8|1930.4|1930.8|1930.4|1931.4|1931|1929.4|1929|31305
1636727100000|2021-11-12 14:25:00|1931|1930.6|1926.8|1926.6|1931|1930.6|1926.8|1926.4|48185
1636727400000|2021-11-12 14:30:00|1927|1926.8|1930|1929.4|1931|1930.4|1923.6|1923.4|180336
1636727700000|2021-11-12 14:35:00|1929.8|1929.2|1929.8|1929.4|1930.2|1930|1926.4|1925.6|124575
1636728000000|2021-11-12 14:40:00|1930|1929.6|1930.2|1930|1931|1930.6|1928|1927.4|123569
1636728300000|2021-11-12 14:45:00|1930.4|1930.2|1932.2|1932|1935.6|1935.4|1930.2|1930|191699
1636728600000|2021-11-12 14:50:00|1932.4|1932.2|1936.4|1936|1937.2|1936.8|1932.4|1931.8|71237
1636728900000|2021-11-12 14:55:00|1936.2|1935.8|1934.8|1934.6|1937|1936.6|1933|1932.6|86487
1636729200000|2021-11-12 15:00:00|1934.6|1934.4|1930.6|1930.4|1934.8|1934.4|1930.6|1930.4|76094
1636729500000|2021-11-12 15:05:00|1930.4|1930.2|1934.6|1934.2|1934.8|1934.4|1928.6|1928.2|65995
1636729800000|2021-11-12 15:10:00|1934.4|1934|1934.8|1934.4|1935.8|1935.6|1933|1932.6|300437
1636730100000|2021-11-12 15:15:00|1935|1934.6|1929|1928.4|1935.6|1935.4|1928.6|1928.4|109867
1636730400000|2021-11-12 15:20:00|1929.2|1928.6|1928.2|1927.8|1930.4|1930|1927.2|1926.8|50863
1636730700000|2021-11-12 15:25:00|1928|1927.6|1929.8|1929.6|1930.6|1930.4|1928|1927.4|63102
1636731000000|2021-11-12 15:30:00|1930|1929.8|1935.2|1934.8|1936|1935.6|1929.4|1929|89886
1636731300000|2021-11-12 15:35:00|1935.4|1935|1932.8|1932.4|1936.4|1936.2|1932.6|1932.4|162104
1636731600000|2021-11-12 15:40:00|1932.6|1932.2|1930.8|1930.4|1933.6|1933.2|1930.2|1930|170978
1636731900000|2021-11-12 15:45:00|1931|1930.2|1931|1930.6|1931|1930.6|1928.8|1928.4|82035
1636732200000|2021-11-12 15:50:00|1930.8|1930.8|1930.4|1930.2|1932.2|1932|1929.4|1929.2|44454
1636732500000|2021-11-12 15:55:00|1930.2|1930|1928.2|1928|1930.4|1930.2|1927.6|1927.4|78137
1636732800000|2021-11-12 16:00:00|1928.4|1928.2|1932.4|1932.2|1932.4|1932.2|1928.4|1928.2|92380
1636733100000|2021-11-12 16:05:00|1932.6|1932.4|1930|1929.6|1933|1932.6|1929.2|1929|54810
1636733400000|2021-11-12 16:10:00|1929.8|1929.4|1930.6|1930.2|1931.4|1931.2|1928.6|1928.4|69334
1636733700000|2021-11-12 16:15:00|1930.8|1930.4|1932|1931.8|1932|1931.8|1930.8|1930.2|53754
1636734000000|2021-11-12 16:20:00|1932.2|1932|1931|1930.8|1932.8|1932.4|1930.8|1930.6|68482
1636734300000|2021-11-12 16:25:00|1930.8|1930.6|1930|1929.6|1931.2|1930.8|1929.2|1928.8|85915
1636963200000|2021-11-15 08:00:00|1931.4|1930.2|1948.2|1947|1948.8|1947.4|1930.8|1929.6|630074
1636963500000|2021-11-15 08:05:00|1948|1946.6|1962.4|1961.8|1963|1962.2|1947.4|1946|337617
1636963800000|2021-11-15 08:10:00|1962.2|1961.6|1963|1962.6|1963.2|1962.8|1957.4|1955.8|151634
1636964100000|2021-11-15 08:15:00|1963.2|1962.8|1962.2|1961.4|1965.6|1965|1961|1960.6|130665
1636964400000|2021-11-15 08:20:00|1962.4|1961.6|1962.2|1961.8|1964|1963.6|1959.8|1959.2|93861
1636964700000|2021-11-15 08:25:00|1962.6|1962|1959.8|1959.4|1963|1962.8|1959|1958.6|135024
1636965000000|2021-11-15 08:30:00|1960|1959.2|1966.2|1965.6|1966.2|1966|1959.2|1958.8|144437
1636965300000|2021-11-15 08:35:00|1966|1965.4|1972.4|1972|1973.6|1973.2|1965.8|1965.4|196727
1636965600000|2021-11-15 08:40:00|1972.6|1972.2|1974.4|1974.2|1974.8|1974.2|1970.2|1970|104482
1636965900000|2021-11-15 08:45:00|1974.6|1974.4|1975|1974.8|1976.2|1976|1973.8|1973.4|143462
1636966200000|2021-11-15 08:50:00|1975.2|1975|1972.8|1972.6|1976|1975.6|1972.4|1972.2|75753
1636966500000|2021-11-15 08:55:00|1972.6|1972.4|1974.6|1974.2|1977|1976.8|1972.6|1972.4|107974
1636966800000|2021-11-15 09:00:00|1974.4|1974|1967.8|1967.4|1974.6|1974.2|1967.6|1967.2|80619
1636967100000|2021-11-15 09:05:00|1968|1967.6|1967.8|1967.6|1969|1968.6|1966.8|1966.6|79967
1636967400000|2021-11-15 09:10:00|1967.6|1967.4|1974.8|1974.6|1975.8|1975.4|1966.8|1966.6|103277
1636967700000|2021-11-15 09:15:00|1974.6|1974.4|1972|1971.4|1974.8|1974.4|1970|1969.6|48504
1636968000000|2021-11-15 09:20:00|1971.8|1971.2|1973|1972.6|1973.6|1973.2|1971.2|1971|67014
1636968300000|2021-11-15 09:25:00|1972.8|1972.8|1972.2|1972|1973.8|1973.6|1970.8|1970.6|49193
1636968600000|2021-11-15 09:30:00|1972.4|1971.8|1969|1968.6|1972.4|1972|1966.4|1966.2|50002
1636968900000|2021-11-15 09:35:00|1969.2|1968.8|1970.2|1969.8|1971.4|1971|1968.2|1967.8|112664
1636969200000|2021-11-15 09:40:00|1970|1969.6|1970.4|1970.2|1971.4|1971.2|1969.2|1969|71163
1636969500000|2021-11-15 09:45:00|1970.6|1970|1969.2|1969|1972.4|1972|1969|1968.8|64073
1636969800000|2021-11-15 09:50:00|1969.4|1969.2|1970.6|1970.2|1971|1970.8|1968.8|1968.4|33499
1636970100000|2021-11-15 09:55:00|1970.4|1970|1971.2|1970.8|1972.4|1972.2|1970.4|1970|47407
1636970400000|2021-11-15 10:00:00|1971.4|1971|1969|1968.8|1972|1971.8|1969|1968.6|27534
1636970700000|2021-11-15 10:05:00|1968.8|1968.6|1965|1964.6|1968.8|1968.8|1964.6|1964.2|73868
1636971000000|2021-11-15 10:10:00|1965.2|1964.8|1963.2|1963|1965.8|1965.6|1962.8|1962.4|51528
1636971300000|2021-11-15 10:15:00|1963|1962.8|1965.6|1965.2|1965.8|1965.4|1961.6|1961.2|45165
1636971600000|2021-11-15 10:20:00|1965.4|1965.4|1964.6|1964.2|1966.8|1966.6|1964.4|1964|42166
1636971900000|2021-11-15 10:25:00|1964.8|1964.4|1960.8|1960.4|1964.8|1964.4|1960.8|1960.4|71678
1636972200000|2021-11-15 10:30:00|1960.6|1960.6|1960.2|1960|1963.2|1963|1959.6|1959.4|126276
1636972500000|2021-11-15 10:35:00|1960.4|1960|1962.8|1962.2|1963.2|1962.6|1959.4|1958.6|9825
1636972800000|2021-11-15 10:40:00|1962.6|1962|1961.6|1961.2|1962.8|1962.2|1960.2|1959.6|2754459
1636973100000|2021-11-15 10:45:00|1962|1961.4|1960|1959.4|1962|1961.4|1959|1958.4|311551
1636973400000|2021-11-15 10:50:00|1959.6|1959|1961.8|1961.2|1961.8|1961.2|1959.2|1958.8|2750
1636973700000|2021-11-15 10:55:00|1961.6|1961.6|1962.2|1962|1964|1963.8|1961.2|1960.6|262
1636974000000|2021-11-15 11:00:00|1962|1961.8|1960.8|1960.4|1962|1961.8|1960|1959.6|684
1636974300000|2021-11-15 11:05:00|1961|1960.6|1959.4|1959|1961.2|1960.8|1958.4|1958.2|561
1636974600000|2021-11-15 11:10:00|1959.2|1958.8|1962|1961.8|1962.2|1962|1958.8|1958.6|0
1636974900000|2021-11-15 11:15:00|1961.8|1961.6|1962.8|1962.2|1963.8|1963.6|1959.6|1959.2|156
1636975200000|2021-11-15 11:20:00|1962.6|1962|1962.6|1962.4|1963|1962.6|1960.6|1960.4|960
1636975500000|2021-11-15 11:25:00|1962.8|1962.2|1958|1957.6|1962.8|1962.4|1958|1957.6|560
1636975800000|2021-11-15 11:30:00|1958.2|1957.8|1957.2|1956.8|1958.8|1958.4|1957|1956.6|154
1636976100000|2021-11-15 11:35:00|1957|1957|1960|1959.6|1960|1959.8|1957|1957|0
1636976400000|2021-11-15 11:40:00|1960.2|1959.8|1958.8|1958.6|1961.2|1961|1958.8|1958.6|0
1636976700000|2021-11-15 11:45:00|1959|1958.8|1958.8|1958.6|1959.6|1959.4|1957.6|1957.2|1276
1636977000000|2021-11-15 11:50:00|1958.6|1958.4|1959|1958.8|1959.8|1959.6|1958|1957.8|561
1636977300000|2021-11-15 11:55:00|1958.8|1958.6|1960.4|1960.2|1960.4|1960.2|1957.6|1957.4|593
1636977600000|2021-11-15 12:00:00|1960.2|1960|1960|1959.6|1960.8|1960.4|1958.6|1958.2|0
1636977900000|2021-11-15 12:05:00|1959.8|1959.4|1959.2|1959|1960.8|1960.6|1958.6|1958.2|0
1636978200000|2021-11-15 12:10:00|1959.4|1959.2|1958.6|1958.4|1959.6|1959.4|1957.2|1957|27
1636978500000|2021-11-15 12:15:00|1958.4|1958.2|1960|1959.8|1960.6|1960.4|1958.4|1958|27
1636978800000|2021-11-15 12:20:00|1960.2|1959.6|1959.8|1959.6|1960.2|1959.8|1958.8|1958.6|209
1636979100000|2021-11-15 12:25:00|1960|1959.8|1960|1959.8|1960.4|1960.2|1959.2|1958.8|577
1636979400000|2021-11-15 12:30:00|1960.2|1960|1959.4|1959|1960.2|1960|1958|1957.8|55
1636979700000|2021-11-15 12:35:00|1959.2|1959.2|1959.4|1959.2|1960.2|1960|1959|1958.6|16
1636980000000|2021-11-15 12:40:00|1959.6|1959.4|1958.8|1958.4|1959.8|1959.6|1958.4|1958|53
1636980300000|2021-11-15 12:45:00|1959|1958.6|1959.8|1959.6|1960|1959.6|1958.4|1958.2|646
1636980600000|2021-11-15 12:50:00|1959.6|1959.4|1960.2|1959.8|1960.8|1960.4|1959|1958.8|463
1636980900000|2021-11-15 12:55:00|1960|1959.6|1960.8|1960.6|1961|1960.6|1958.6|1958.4|264
1636981200000|2021-11-15 13:00:00|1960.6|1960.4|1961.6|1961.4|1961.6|1961.4|1959.8|1959.6|1653
1636981500000|2021-11-15 13:05:00|1961.4|1961.2|1961.4|1961.2|1962|1961.8|1960.4|1960.2|828
1636981800000|2021-11-15 13:10:00|1961.6|1961.4|1961.8|1961.4|1963|1962.8|1960.6|1960.4|0
1636982100000|2021-11-15 13:15:00|1961.6|1961.6|1964.8|1964.6|1965|1964.6|1961.2|1961|513
1636982400000|2021-11-15 13:20:00|1965|1964.8|1968.4|1968.2|1968.4|1968.2|1964.8|1964.6|88460
1636982700000|2021-11-15 13:25:00|1968.6|1968.4|1968.6|1968.2|1970.6|1970.4|1968.4|1968|66793
1636983000000|2021-11-15 13:30:00|1968.4|1968|1969|1968.8|1969.8|1969.4|1967.6|1967.2|49077
1636983300000|2021-11-15 13:35:00|1968.8|1968.6|1968.2|1968|1970.2|1970|1968.2|1967.8|33799
1636983600000|2021-11-15 13:40:00|1968.4|1968.2|1968|1967.8|1969|1968.6|1967.2|1967|42139
1636983900000|2021-11-15 13:45:00|1967.8|1967.6|1967.4|1967|1968.4|1968.2|1966.2|1966|46048
1636984200000|2021-11-15 13:50:00|1967.2|1967.2|1968.2|1967.8|1968.8|1968.4|1966.4|1966.2|98194
1636984500000|2021-11-15 13:55:00|1968|1968|1966.8|1966.6|1968.2|1968|1966|1965.6|60980
1636984800000|2021-11-15 14:00:00|1966.6|1966.4|1969.6|1969.4|1970|1969.8|1966|1965.8|87653
1636985100000|2021-11-15 14:05:00|1969.4|1969.2|1966.8|1966.6|1969.4|1969.2|1966.8|1966.4|58004
1636985400000|2021-11-15 14:10:00|1966.6|1966.4|1966|1965.8|1967.2|1967|1965.2|1965|73799
1636985700000|2021-11-15 14:15:00|1966.2|1966|1965.4|1965|1966.2|1966|1964|1963.6|104921
1636986000000|2021-11-15 14:20:00|1965.2|1964.8|1965.6|1965.4|1965.6|1965.4|1964.8|1964.4|104391
1636986300000|2021-11-15 14:25:00|1965.4|1965.2|1963.2|1963|1965.8|1965.6|1963|1962.6|113525
1636986600000|2021-11-15 14:30:00|1963|1962.8|1956.8|1956.2|1968.4|1968|1956.6|1956.2|213829
1636986900000|2021-11-15 14:35:00|1956.6|1956|1955|1954.4|1958|1957.4|1953.4|1953|332938
1636987200000|2021-11-15 14:40:00|1954.8|1954.2|1952|1951.4|1957.4|1957|1951.2|1951|213769
1636987500000|2021-11-15 14:45:00|1951.8|1951.2|1951.4|1951|1954|1953.6|1949.8|1949.6|144624
1636987800000|2021-11-15 14:50:00|1951.6|1951.2|1955.2|1954.8|1955.4|1955|1949.4|1949.2|172090
1636988100000|2021-11-15 14:55:00|1955|1954.6|1957.8|1957.4|1959|1958.4|1953.6|1953.2|179051
1636988400000|2021-11-15 15:00:00|1957.6|1957.2|1952.2|1952|1958.4|1958|1951.2|1951|125788
1636988700000|2021-11-15 15:05:00|1952.4|1951.8|1955.2|1954.8|1955.8|1955.6|1951.2|1950.8|97959
1636989000000|2021-11-15 15:10:00|1955|1954.6|1951.8|1951.4|1955|1954.6|1949.8|1949.4|105291
1636989300000|2021-11-15 15:15:00|1951.6|1951.2|1955.6|1955.2|1956.6|1956.2|1950.6|1950.2|82801
1636989600000|2021-11-15 15:20:00|1955.4|1955.4|1956|1955.8|1958|1957.6|1955|1954.8|105440
1636989900000|2021-11-15 15:25:00|1955.8|1955.6|1957.4|1956.8|1958.8|1958.6|1954.8|1954.2|63587
1636990200000|2021-11-15 15:30:00|1957.2|1956.6|1957.4|1957|1958.4|1958.2|1955.2|1954.8|77835
1636990500000|2021-11-15 15:35:00|1957.6|1957.2|1959|1958.8|1960.6|1960.2|1955.6|1955.2|117859
1636990800000|2021-11-15 15:40:00|1958.8|1958.6|1959.4|1959|1959.8|1959.6|1958.2|1957.6|117496
1636991100000|2021-11-15 15:45:00|1959.2|1959.2|1959|1958.6|1959.8|1959.6|1956.6|1956.2|184407
1636991400000|2021-11-15 15:50:00|1959.2|1958.8|1960|1959.8|1962|1961.6|1958.8|1958.6|119602
1636991700000|2021-11-15 15:55:00|1959.8|1959.6|1957.6|1957.2|1960|1959.8|1956.8|1956.4|82684
1636992000000|2021-11-15 16:00:00|1957.4|1957.4|1959.8|1959.6|1960.8|1960.4|1957|1956.6|77335
1636992300000|2021-11-15 16:05:00|1960|1959.8|1962.4|1962.2|1962.4|1962.2|1959.4|1959.2|107196
1636992600000|2021-11-15 16:10:00|1962.6|1962.4|1964.6|1964.2|1965.8|1965.4|1962.2|1962|108728
1636992900000|2021-11-15 16:15:00|1964.4|1964.4|1969.2|1969|1969.4|1969|1962.8|1962.6|243225
1636993200000|2021-11-15 16:20:00|1969|1968.8|1970.2|1970|1972|1971.8|1968.6|1968.4|238177
1636993500000|2021-11-15 16:25:00|1970|1969.8|1972|1971.8|1973|1972.4|1969.4|1969|222357
1637049600000|2021-11-16 08:00:00|1989|1986.6|1997.6|1996.8|1997.6|1996.8|1988.2|1986.4|454346
1637049900000|2021-11-16 08:05:00|1998|1997.2|1992.4|1992|1999|1998.4|1991.6|1990.8|206540
1637050200000|2021-11-16 08:10:00|1992.6|1992.4|1997.2|1996.6|1999.8|1999.4|1991.2|1990.8|213277
1637050500000|2021-11-16 08:15:00|1997.4|1996.8|2002.5|2002|2002.5|2002|1996.4|1996|296386
1637050800000|2021-11-16 08:20:00|2003|2001.5|2001|2000.5|2003.5|2003|1998.8|1998.2|131060
1637051100000|2021-11-16 08:25:00|2001.5|2000|2005|2004|2006.5|2006|2000|1999.6|162086
1637051400000|2021-11-16 08:30:00|2004.5|2003.5|2001.5|2001|2005.5|2005|2001|2000.5|124873
1637051700000|2021-11-16 08:35:00|2002|2001.5|2000|1999.4|2002.5|2001.5|1999.6|1999.4|83111
1637052000000|2021-11-16 08:40:00|2000.5|1999.6|2000.5|2000|2003|2002.5|2000.5|1999.6|70792
1637052300000|2021-11-16 08:45:00|2000|1999.8|1995.4|1995|2003|2002.5|1995.4|1995|3826
1637052600000|2021-11-16 08:50:00|1995.6|1995.2|1991|1990.8|1996.2|1996|1990.8|1990.2|0
1637052900000|2021-11-16 08:55:00|1991.2|1991|1992|1991.6|1993.4|1993|1989.4|1989|0
1637053200000|2021-11-16 09:00:00|1991.8|1991.4|1990.4|1990|1992.8|1992.6|1989.6|1989|741
1637053500000|2021-11-16 09:05:00|1990.2|1989.8|1987|1986.6|1990.2|1989.8|1984.8|1984.4|0
1637053800000|2021-11-16 09:10:00|1986.6|1986.4|1985.6|1985|1986.8|1986.4|1984|1983.8|239
1637054100000|2021-11-16 09:15:00|1985.4|1984.8|1992.4|1992|1992.4|1992|1983.8|1983.6|0
1637054400000|2021-11-16 09:20:00|1992.8|1992.6|1988.8|1988.6|1993.2|1993|1988.4|1988|0
1637054700000|2021-11-16 09:25:00|1989|1988.8|1990.2|1989.8|1990.2|1989.8|1987.6|1987.2|0
1637055000000|2021-11-16 09:30:00|1990.4|1989.6|1988|1987.8|1990.4|1990.2|1987.2|1986.6|0
1637055300000|2021-11-16 09:35:00|1987.8|1987.6|1992.4|1992|1993.2|1993|1987.4|1987|0
1637055600000|2021-11-16 09:40:00|1992.2|1992.2|1994.2|1994|1994.4|1994.2|1991.4|1991|0
1637055900000|2021-11-16 09:45:00|1994.4|1993.8|2000.5|2000|2001|2000.5|1993.4|1993.2|0
1637056200000|2021-11-16 09:50:00|2000|1999.8|2003.5|2002.5|2004|2003|2000|1999.6|0
1637056500000|2021-11-16 09:55:00|2003|2003|2008.5|2008|2008.5|2008|2003|2002.5|247
1637056800000|2021-11-16 10:00:00|2009|2008.5|2012.5|2012|2013.5|2013|2008|2007.5|0
1637057100000|2021-11-16 10:05:00|2013|2012.5|2019.5|2019|2019.5|2019|2011|2010.5|0
1637057400000|2021-11-16 10:10:00|2020|2018.5|2018.5|2018|2021.5|2020.5|2017.5|2016.5|976
1637057700000|2021-11-16 10:15:00|2018|2017.5|2020|2019.5|2021.5|2021|2017.5|2016.5|0
1637058000000|2021-11-16 10:20:00|2020.5|2020|2024|2023.5|2025.5|2025|2020.5|2019.5|668
1637058300000|2021-11-16 10:25:00|2023.5|2023|2026.5|2026|2027|2026.5|2023.5|2023|0
1637058600000|2021-11-16 10:30:00|2027|2026.5|2026|2025.5|2031|2030.5|2025.5|2025|0
1637058900000|2021-11-16 10:35:00|2026.5|2026|2026.5|2025.5|2027|2026.5|2024.5|2024|0
1637059200000|2021-11-16 10:40:00|2026|2026|2026.5|2026|2028.5|2028|2026|2025.5|0
1637059500000|2021-11-16 10:45:00|2027|2026.5|2021.5|2021|2027|2026.5|2021|2020.5|0
1637059800000|2021-11-16 10:50:00|2021|2020.5|2021|2020.5|2022.5|2022|2019.5|2019|36999
1637060100000|2021-11-16 10:55:00|2021.5|2021|2019|2018.5|2021.5|2021|2018|2017.5|84885
1637060400000|2021-11-16 11:00:00|2019.5|2019|2015.5|2015|2020.5|2020|2015|2014.5|91212
1637060700000|2021-11-16 11:05:00|2015|2014.5|2017.5|2017|2017.5|2017|2013.5|2013|71271
1637061000000|2021-11-16 11:10:00|2017|2016.5|2019|2018.5|2020.5|2020|2017|2016.5|144917
1637061300000|2021-11-16 11:15:00|2019.5|2019|2018|2017.5|2020.5|2020|2017.5|2017|42628
1637061600000|2021-11-16 11:20:00|2018.5|2018|2017|2016.5|2018.5|2018|2017|2016.5|33934
1637061900000|2021-11-16 11:25:00|2016.5|2016|2012|2011.5|2016.5|2016|2011|2010.5|177946
1637062200000|2021-11-16 11:30:00|2012.5|2011|2012.5|2012|2013.5|2013|2011.5|2011|66453
1637062500000|2021-11-16 11:35:00|2013|2012.5|2010|2009.5|2013.5|2013|2009|2008.5|50864
1637062800000|2021-11-16 11:40:00|2010.5|2010|2012.5|2011.5|2013|2012.5|2009.5|2009|42253
1637063100000|2021-11-16 11:45:00|2013|2012|2018|2017|2018|2017.5|2013|2012|80385
1637063400000|2021-11-16 11:50:00|2017.5|2017.5|2017.5|2017|2018|2017.5|2016|2015.5|60710
1637063700000|2021-11-16 11:55:00|2017|2016.5|2015|2014|2018.5|2018|2014|2013.5|41382
1637064000000|2021-11-16 12:00:00|2014.5|2013.5|2016|2015|2017|2016.5|2014|2013|29648
1637064300000|2021-11-16 12:05:00|2016.5|2015.5|2020|2019.5|2020|2019.5|2016|2015.5|97031
1637064600000|2021-11-16 12:10:00|2020.5|2020|2018|2017.5|2021|2020.5|2017.5|2017|39959
1637064900000|2021-11-16 12:15:00|2018.5|2018|2018.5|2018|2019.5|2019|2017.5|2017|21590
1637065200000|2021-11-16 12:20:00|2018|2017.5|2019.5|2019|2019.5|2019|2016|2015.5|54516
1637065500000|2021-11-16 12:25:00|2020|2019.5|2021.5|2021|2022|2021.5|2019|2018.5|46869
1637065800000|2021-11-16 12:30:00|2021|2020.5|2020.5|2020|2021.5|2021|2019|2018.5|30933
1637066100000|2021-11-16 12:35:00|2020|2019.5|2022|2021.5|2022|2021.5|2019.5|2019|24234
1637066400000|2021-11-16 12:40:00|2021.5|2021|2020.5|2020|2021.5|2021|2019|2018.5|55350
1637066700000|2021-11-16 12:45:00|2020|2019.5|2017|2016.5|2020.5|2020|2017|2016.5|51904
1637067000000|2021-11-16 12:50:00|2017.5|2017|2018|2017.5|2018|2017.5|2016|2015.5|23628
1637067300000|2021-11-16 12:55:00|2018.5|2018|2018.5|2018|2019|2018.5|2017.5|2017|83171
1637067600000|2021-11-16 13:00:00|2019|2018.5|2019|2018.5|2020.5|2020|2018|2017.5|67005
1637067900000|2021-11-16 13:05:00|2019.5|2019|2018|2017.5|2020|2019.5|2017.5|2017|77203
1637068200000|2021-11-16 13:10:00|2017.5|2017|2017.5|2017|2018|2017.5|2017|2016.5|44290
1637068500000|2021-11-16 13:15:00|2018|2017.5|2018.5|2018|2020|2019.5|2017.5|2017|51981
1637068800000|2021-11-16 13:20:00|2019|2017.5|2018|2017.5|2019|2018|2015.5|2015|95179
1637069100000|2021-11-16 13:25:00|2018.5|2018|2013.5|2013|2019|2018.5|2012.5|2012|101763
1637069400000|2021-11-16 13:30:00|2014|2013.5|2014.5|2014|2015.5|2015|2013|2012.5|58970
1637069700000|2021-11-16 13:35:00|2015|2014.5|2012.5|2012|2015.5|2015|2012.5|2012|66192
1637070000000|2021-11-16 13:40:00|2013|2012.5|2013|2012.5|2013.5|2013|2011|2010.5|107992
1637070300000|2021-11-16 13:45:00|2013.5|2013|2014.5|2014|2015.5|2014.5|2012.5|2012|80131
1637070600000|2021-11-16 13:50:00|2015|2014.5|2017|2016.5|2017|2016.5|2014.5|2014|47627
1637070900000|2021-11-16 13:55:00|2016.5|2016|2016|2015.5|2017.5|2017|2015.5|2015|35196
1637071200000|2021-11-16 14:00:00|2015.5|2015|2015.5|2015|2016|2015.5|2013|2012.5|61540
1637071500000|2021-11-16 14:05:00|2015|2014.5|2017.5|2017|2017.5|2017|2014|2013.5|42937
1637071800000|2021-11-16 14:10:00|2017|2016.5|2018.5|2018|2018.5|2018|2015.5|2015|98352
1637072100000|2021-11-16 14:15:00|2019|2018.5|2017.5|2017|2019.5|2019|2016.5|2016|58733
1637072400000|2021-11-16 14:20:00|2017|2016.5|2016|2015|2018|2017.5|2014.5|2014|121746
1637072700000|2021-11-16 14:25:00|2015.5|2015.5|2017|2016.5|2018.5|2018|2013|2012.5|135783
1637073000000|2021-11-16 14:30:00|2017.5|2017|2016|2015.5|2020|2019|2012|2011.5|246458
1637073300000|2021-11-16 14:35:00|2015.5|2015|2010.5|2010|2017|2016|2010.5|2009.5|293638
1637073600000|2021-11-16 14:40:00|2011|2010.5|2011.5|2010.5|2014|2013|2009|2008.5|194231
1637073900000|2021-11-16 14:45:00|2011|2011|2017|2016.5|2019.5|2019|2011|2011|184345
1637074200000|2021-11-16 14:50:00|2017.5|2016|2014.5|2013.5|2017.5|2016|2011.5|2011|143852
1637074500000|2021-11-16 14:55:00|2014|2013|2016.5|2016|2017.5|2017|2013.5|2013|130532
1637074800000|2021-11-16 15:00:00|2017|2016.5|2019|2018.5|2020|2019.5|2013.5|2013|176746
1637075100000|2021-11-16 15:05:00|2018.5|2018|2017|2016|2019|2018.5|2015|2014.5|158615
1637075400000|2021-11-16 15:10:00|2017.5|2016.5|2016.5|2016|2019|2018.5|2016|2015.5|105665
1637075700000|2021-11-16 15:15:00|2016|2015.5|2014.5|2014|2016.5|2016|2011.5|2011|199002
1637076000000|2021-11-16 15:20:00|2015|2014.5|2013|2012|2015.5|2015|2010.5|2010|167119
1637076300000|2021-11-16 15:25:00|2012.5|2012.5|2008.5|2008|2013.5|2013|2008|2007.5|146885
1637076600000|2021-11-16 15:30:00|2009|2008.5|2011|2010.5|2011.5|2010.5|2008|2007.5|148854
1637076900000|2021-11-16 15:35:00|2011.5|2010|2007|2006.5|2011.5|2011|2006|2005.5|197466
1637077200000|2021-11-16 15:40:00|2006.5|2006|2010.5|2010|2011|2010.5|2006.5|2006|108169
1637077500000|2021-11-16 15:45:00|2011|2010.5|2012.5|2011.5|2014|2013.5|2009.5|2009|120868
1637077800000|2021-11-16 15:50:00|2012|2011|2009.5|2009|2012.5|2011.5|2009|2008.5|84847
1637078100000|2021-11-16 15:55:00|2010|2009.5|2010|2009.5|2012|2011.5|2009.5|2009|84813
1637078400000|2021-11-16 16:00:00|2009.5|2009|2010|2009.5|2010.5|2010|2008.5|2008|119646
1637078700000|2021-11-16 16:05:00|2010.5|2010|2015|2014.5|2015|2014.5|2010.5|2009.5|133605
1637079000000|2021-11-16 16:10:00|2014.5|2014|2017|2016.5|2017|2016.5|2013|2012|140157
1637079300000|2021-11-16 16:15:00|2016.5|2016|2018.5|2018|2019|2018.5|2016.5|2016|141302
1637079600000|2021-11-16 16:20:00|2019|2018.5|2021|2020.5|2021|2020.5|2017.5|2017|197003
1637079900000|2021-11-16 16:25:00|2020.5|2020|2017|2016.5|2021|2020.5|2016.5|2016|146527
1637136000000|2021-11-17 08:00:00|2009.5|2006.5|2017|2015|2018|2017|2009.5|2006.5|202364
1637136300000|2021-11-17 08:05:00|2016.5|2015.5|2013|2012.5|2017|2015.5|2010|2009|88782
1637136600000|2021-11-17 08:10:00|2013.5|2012|2009.5|2008|2016.5|2015.5|2008|2007.5|163717
1637136900000|2021-11-17 08:15:00|2010|2008.5|2010|2009|2011.5|2011|2007|2006|23893
1637137200000|2021-11-17 08:20:00|2009.5|2008.5|2008.5|2008|2009.5|2008.5|2006.5|2006|62794
1637137500000|2021-11-17 08:25:00|2009|2007.5|2005|2004.5|2009|2008.5|2004.5|2004|66281
1637137800000|2021-11-17 08:30:00|2005.5|2005|2004|2003.5|2006|2005|2003|2002|55540
1637138100000|2021-11-17 08:35:00|2004.5|2004|2004.5|2004|2006.5|2006|2003|2002.5|104962
1637138400000|2021-11-17 08:40:00|2005|2004.5|2011.5|2011|2012|2011|2004.5|2004|44905
1637138700000|2021-11-17 08:45:00|2012|2011.5|2010|2009.5|2012.5|2012|2009|2008.5|42542
1637139000000|2021-11-17 08:50:00|2010.5|2010|2010|2009.5|2012|2011.5|2009|2008.5|73089
1637139300000|2021-11-17 08:55:00|2009.5|2009|2010|2009.5|2010.5|2010|2009|2008.5|25139
1637139600000|2021-11-17 09:00:00|2009.5|2009|2014|2013.5|2014|2013.5|2008|2007|61652
1637139900000|2021-11-17 09:05:00|2014.5|2014|2007|2006|2014.5|2014|2005|2004.5|1266513
1637140200000|2021-11-17 09:10:00|2006.5|2006.5|2006.5|2006|2008.5|2007.5|2005.5|2005|0
1637140500000|2021-11-17 09:15:00|2006|2005.5|2003|2002.5|2006.5|2006|2003|2002.5|0
1637140800000|2021-11-17 09:20:00|2002.5|2002|2001|2000.5|2003|2002.5|2000.5|2000|72491
1637141100000|2021-11-17 09:25:00|2000.5|2000|1999.8|1999.4|2001|2000.5|1999|1998.6|77123
1637141400000|2021-11-17 09:30:00|1999.6|1999.6|1996.4|1996.2|2000|1999.6|1994.8|1994.4|214790
1637141700000|2021-11-17 09:35:00|1996.2|1996|1995.2|1994.8|1997.2|1996.8|1994.8|1994.6|65153
1637142000000|2021-11-17 09:40:00|1995|1994.6|1990.6|1990.4|1995|1994.8|1990.6|1990.2|89141
1637142300000|2021-11-17 09:45:00|1990.8|1990.6|1995|1994.4|1995|1994.6|1990.8|1990.2|38059
1637142600000|2021-11-17 09:50:00|1994.8|1994.2|1996.8|1996.4|1997|1996.6|1994.2|1993.8|34015
1637142900000|2021-11-17 09:55:00|1996.6|1996.2|1995.6|1995|1997|1996.8|1994.8|1994.4|32908
1637143200000|2021-11-17 10:00:00|1995.4|1995.2|1991.4|1991|1996|1995.6|1991|1990.8|34864
1637143500000|2021-11-17 10:05:00|1991.6|1991.2|1994.2|1993.8|1994.2|1994|1990.2|1990|66867
1637143800000|2021-11-17 10:10:00|1994.4|1994|1993.8|1993.4|1994.8|1994.6|1992.4|1992|30438
1637144100000|2021-11-17 10:15:00|1993.6|1993.2|1996.6|1996.2|1999|1998.8|1992.8|1992.6|76270
1637144400000|2021-11-17 10:20:00|1996.4|1996|1993.2|1993|1997|1996.6|1993.2|1993|31289
1637144700000|2021-11-17 10:25:00|1993.4|1992.8|1991.4|1991.2|1994.2|1994|1990.6|1990.2|91948
1637145000000|2021-11-17 10:30:00|1991.6|1991.4|1991|1990.6|1992.4|1992.2|1990.8|1990.4|80014
1637145300000|2021-11-17 10:35:00|1990.8|1990.8|1994.2|1993.8|1994.4|1994|1990.4|1990.2|40152
1637145600000|2021-11-17 10:40:00|1994|1993.6|1996|1995.8|1996.6|1996.2|1993.6|1993|19820
1637145900000|2021-11-17 10:45:00|1996.2|1995.6|1996.6|1996.4|1997.8|1997.6|1995.4|1995.2|37848
1637146200000|2021-11-17 10:50:00|1996.8|1996.6|1997.4|1997|1998.4|1998|1996.2|1996|71793
1637146500000|2021-11-17 10:55:00|1997.2|1996.8|1997.2|1996.8|1997.4|1997|1995.2|1994.8|89897
1637146800000|2021-11-17 11:00:00|1997|1996.6|1996|1995.8|1997.4|1997.2|1995.6|1995.2|41909
1637147100000|2021-11-17 11:05:00|1995.8|1995.6|1994.4|1994|1995.8|1995.6|1992.8|1992.4|60681
1637147400000|2021-11-17 11:10:00|1994.6|1994.2|1996.4|1996.2|1997|1996.6|1993.2|1992.8|51516
1637147700000|2021-11-17 11:15:00|1996.2|1996|1997.4|1997|1997.6|1997.2|1995.8|1995.4|27470
1637148000000|2021-11-17 11:20:00|1997.2|1996.8|1996.6|1996.2|1997.8|1997.6|1996.4|1996.2|19754
1637148300000|2021-11-17 11:25:00|1996.4|1996.4|1997.8|1997.6|1998.6|1998.4|1996.2|1996|55116
1637148600000|2021-11-17 11:30:00|1998|1997.8|1999.4|1999|1999.4|1999|1997.2|1996.8|26073
1637148900000|2021-11-17 11:35:00|1999.2|1999.2|1998.6|1998.2|1999.4|1999.2|1996.8|1996.4|25265
1637149200000|2021-11-17 11:40:00|1998.4|1998.4|1997.6|1997.2|1998.6|1998.4|1996.2|1996|20751
1637149500000|2021-11-17 11:45:00|1997.4|1997.4|1996|1995.6|1997.8|1997.4|1995.6|1995.4|27152
1637149800000|2021-11-17 11:50:00|1996.2|1995.8|1996.2|1995.8|1997.6|1997.2|1995.6|1995.4|69869
1637150100000|2021-11-17 11:55:00|1996.4|1996|1994.8|1994.4|1996.6|1996.2|1994|1993.6|46420
1637150400000|2021-11-17 12:00:00|1995|1994.6|1993.8|1993.4|1995.2|1995|1992.6|1992.4|33028
1637150700000|2021-11-17 12:05:00|1994|1993.6|1995|1994.6|1995.4|1995|1993|1992.6|56201
1637151000000|2021-11-17 12:10:00|1995.2|1994.8|1994.4|1994|1995.6|1995.2|1993.8|1993.6|29312
1637151300000|2021-11-17 12:15:00|1994.2|1994.2|1995.6|1995.2|1995.8|1995.4|1993.2|1993|37779
1637151600000|2021-11-17 12:20:00|1995.4|1995|1995.6|1995.4|1995.8|1995.6|1994.8|1994.6|24014
1637151900000|2021-11-17 12:25:00|1995.8|1995.6|1997.6|1997.2|1998.2|1998|1994.6|1994.2|73239
1637152200000|2021-11-17 12:30:00|1997.4|1997.4|1998.2|1998|1998.4|1998|1995.6|1995.4|0
1637152500000|2021-11-17 12:35:00|1998|1997.8|1997.2|1997|1999|1998.6|1997|1996.8|215373
1637152800000|2021-11-17 12:40:00|1997.4|1997.2|1997.2|1996.8|1998|1997.8|1996.6|1996.2|0
1637153100000|2021-11-17 12:45:00|1997.4|1997|1995.8|1995.4|1998|1997.6|1995.6|1995.2|0
1637153400000|2021-11-17 12:50:00|1995.6|1995.2|1993.2|1993|1995.6|1995.2|1993|1992.8|0
1637153700000|2021-11-17 12:55:00|1993|1992.8|1996.2|1996|1996.4|1996.2|1993|1992.6|215373
1637154000000|2021-11-17 13:00:00|1996.4|1996.2|1994.6|1994.2|1996.8|1996.6|1994.6|1994.2|0
1637154300000|2021-11-17 13:05:00|1994.4|1994|1994.4|1994.2|1995.4|1995|1993.8|1993.6|0
1637154600000|2021-11-17 13:10:00|1994.6|1994.4|1992.8|1992.6|1994.6|1994.4|1992.4|1992|0
1637154900000|2021-11-17 13:15:00|1992.6|1992.4|1991.8|1991.6|1994|1993.8|1991.2|1991|0
1637155200000|2021-11-17 13:20:00|1991.6|1991.4|1992.4|1992.2|1993.2|1993|1991.4|1991.2|0
1637155500000|2021-11-17 13:25:00|1992.2|1992|1993.4|1993|1993.4|1993.2|1991.6|1991.4|0
1637155800000|2021-11-17 13:30:00|1993.2|1993.2|1993.8|1993.6|1995.4|1995.2|1993|1992.8|0
1637156100000|2021-11-17 13:35:00|1994|1993.8|1993|1992.8|1994.6|1994.4|1992.2|1991.8|0
1637156400000|2021-11-17 13:40:00|1993.2|1993|1993|1992.6|1994|1993.8|1991.8|1991.4|0
1637156700000|2021-11-17 13:45:00|1993.2|1992.8|1992.8|1992.4|1993.2|1993|1991.4|1991.2|0
1637157000000|2021-11-17 13:50:00|1993|1992.6|1994.6|1994.4|1995.4|1995.2|1992.8|1992.4|0
1637157300000|2021-11-17 13:55:00|1994.8|1994.6|1996.2|1995.8|1997.4|1997|1994.4|1994.2|0
1637157600000|2021-11-17 14:00:00|1996.4|1996|1999.8|1999.2|2000.5|2000|1996.4|1996|0
1637157900000|2021-11-17 14:05:00|1999.6|1999.4|2000.5|2000|2001|2000.5|1999.4|1999|0
1637158200000|2021-11-17 14:10:00|2000|1999.8|2000|1999.8|2000.5|2000|1997.4|1997|0
1637158500000|2021-11-17 14:15:00|2000.5|1999.6|1999|1998.6|2000.5|2000|1998.4|1998|0
1637158800000|2021-11-17 14:20:00|1998.8|1998.8|2000.5|2000|2001|2000.5|1998.4|1998.2|0
1637159100000|2021-11-17 14:25:00|2001|2000.5|1999|1998.6|2002.5|2002|1998.8|1998.4|0
1637159400000|2021-11-17 14:30:00|1998.8|1998.4|2002.5|2001.5|2005|2004.5|1995|1994.6|0
1637159700000|2021-11-17 14:35:00|2002|2001|2002|2001.5|2003|2002.5|1998.8|1998.6|0
1637160000000|2021-11-17 14:40:00|2001.5|2001|2009.5|2008.5|2009.5|2009|2001.5|2001|0
1637160300000|2021-11-17 14:45:00|2009|2008|2013.5|2013|2014.5|2014|2008|2007.5|0
1637160600000|2021-11-17 14:50:00|2013|2012.5|2009.5|2009|2014.5|2014|2009.5|2008.5|0
1637160900000|2021-11-17 14:55:00|2010|2009.5|2010|2009|2011|2010.5|2007.5|2007|0
1637161200000|2021-11-17 15:00:00|2009.5|2008.5|2015.5|2015|2017|2016|2008|2007.5|0
1637161500000|2021-11-17 15:05:00|2015|2014.5|2014.5|2014|2015.5|2014.5|2011|2010.5|0
1637161800000|2021-11-17 15:10:00|2014|2013.5|2017|2016.5|2018|2017.5|2011.5|2011|0
1637162100000|2021-11-17 15:15:00|2017.5|2017|2016|2015.5|2018|2017|2015|2014|0
1637162400000|2021-11-17 15:20:00|2016.5|2016|2021.5|2020.5|2021.5|2021|2014|2013.5|0
1637162700000|2021-11-17 15:25:00|2021|2021|2017.5|2017|2022|2021.5|2017|2016.5|516895
1637163000000|2021-11-17 15:30:00|2018|2017.5|2023|2022|2024|2023.5|2018|2017.5|0
1637163300000|2021-11-17 15:35:00|2022.5|2021.5|2022|2021.5|2023|2022.5|2019.5|2019|0
1637163600000|2021-11-17 15:40:00|2021.5|2021|2020.5|2020|2023|2022.5|2018|2017.5|0
1637163900000|2021-11-17 15:45:00|2021|2020.5|2019.5|2019|2023|2022.5|2019.5|2019|0
1637164200000|2021-11-17 15:50:00|2019|2018.5|2017|2016.5|2019|2019|2016.5|2016|177
1637164500000|2021-11-17 15:55:00|2017.5|2017|2016|2015.5|2019.5|2019|2016|2015.5|0
1637164800000|2021-11-17 16:00:00|2015.5|2015|2013|2012.5|2016.5|2016|2013|2012|0
1637165100000|2021-11-17 16:05:00|2013.5|2013|2011|2010.5|2013.5|2013|2011|2010.5|0
1637165400000|2021-11-17 16:10:00|2010.5|2010|2013.5|2013|2014|2013.5|2010|2009.5|0
1637165700000|2021-11-17 16:15:00|2013|2012.5|2015|2014|2015.5|2015|2013|2012.5|7853
1637166000000|2021-11-17 16:20:00|2014.5|2014.5|2011.5|2011|2015|2014.5|2010|2009.5|229
1637166300000|2021-11-17 16:25:00|2012|2011.5|2012|2011|2013|2012.5|2010.5|2010|0
1637222400000|2021-11-18 08:00:00|1986|1985.4|1985.8|1984.6|1988.6|1987.6|1981|1980.4|360622
1637222700000|2021-11-18 08:05:00|1985.6|1985|1981.6|1980.6|1989.8|1989|1981|1980|137048
1637223000000|2021-11-18 08:10:00|1981.8|1980.4|1979|1978.6|1981.8|1981|1973.8|1973.2|135894
1637223300000|2021-11-18 08:15:00|1978.6|1978.4|1977.2|1976.8|1981.4|1980.6|1976.6|1975.8|60628
1637223600000|2021-11-18 08:20:00|1977.4|1977|1980.8|1980.2|1983|1982.6|1976.4|1976|183289
1637223900000|2021-11-18 08:25:00|1981|1980.6|1980.2|1980|1982.8|1982.4|1979.4|1979|107228
1637224200000|2021-11-18 08:30:00|1980|1979.8|1975.4|1974.8|1980.6|1980.2|1974|1973.6|133318
1637224500000|2021-11-18 08:35:00|1975.2|1975|1979.4|1979.2|1979.8|1979.2|1974.8|1974.6|98869
1637224800000|2021-11-18 08:40:00|1979.2|1979|1976.4|1976|1979.6|1979|1976|1975.4|63831
1637225100000|2021-11-18 08:45:00|1976.2|1976.2|1980.4|1979.8|1980.8|1980.2|1976.2|1976|101571
1637225400000|2021-11-18 08:50:00|1980.6|1980|1979.2|1978.8|1981.4|1981|1978.2|1978|38367
1637225700000|2021-11-18 08:55:00|1979.4|1979|1982.6|1982|1983|1982.6|1978.4|1977.8|102989
1637226000000|2021-11-18 09:00:00|1982.4|1982.2|1984.2|1983.8|1984.2|1983.8|1980.2|1979.8|119671
1637226300000|2021-11-18 09:05:00|1984|1983.6|1983.8|1983.4|1984.8|1984.4|1983|1982.6|47976
1637226600000|2021-11-18 09:10:00|1984|1983.6|1984.2|1984|1985.8|1985.6|1983.8|1983.4|70186
1637226900000|2021-11-18 09:15:00|1984|1983.8|1985.6|1985.2|1985.8|1985.4|1982.2|1981.8|61339
1637227200000|2021-11-18 09:20:00|1985.8|1985.4|1987.4|1987.2|1988|1987.6|1985.2|1984.8|76350
1637227500000|2021-11-18 09:25:00|1987.6|1987|1987.6|1987.2|1988|1987.8|1986.4|1986|26683
1637227800000|2021-11-18 09:30:00|1987.4|1987|1984.2|1984|1987.6|1987.4|1983.6|1983|29363
1637228100000|2021-11-18 09:35:00|1984|1983.8|1983.8|1983.4|1985|1984.6|1982.8|1982.4|23800
1637228400000|2021-11-18 09:40:00|1983.6|1983.2|1984.6|1984.4|1985.6|1985.4|1983.4|1983|25553
1637228700000|2021-11-18 09:45:00|1984.4|1984.2|1984|1983.8|1984.4|1984.4|1982.2|1982|27824
1637229000000|2021-11-18 09:50:00|1984.2|1983.6|1985.2|1984.8|1985.2|1985|1983|1982.6|47965
1637229300000|2021-11-18 09:55:00|1985|1984.6|1986.6|1986|1987|1986.8|1984|1983.6|35928
1637229600000|2021-11-18 10:00:00|1986.4|1985.8|1988.2|1987.8|1989.2|1989|1986|1985.6|0
1637229900000|2021-11-18 10:05:00|1988|1987.6|1985.2|1984.6|1988|1987.6|1983.2|1983|40
1637230200000|2021-11-18 10:10:00|1985|1984.8|1983.6|1983.2|1986.2|1985.8|1983.2|1983|0
1637230500000|2021-11-18 10:15:00|1983.4|1983|1984.6|1984.4|1985|1984.6|1983.2|1982.8|561
1637230800000|2021-11-18 10:20:00|1984.8|1984.6|1984.6|1984.2|1986.8|1986.4|1983.8|1983.4|0
1637231100000|2021-11-18 10:25:00|1984.4|1984|1982.4|1982.2|1984.4|1984|1982.2|1982|0
1637231400000|2021-11-18 10:30:00|1982.2|1982|1980.6|1980.2|1982.8|1982.4|1979.4|1979|531
1637231700000|2021-11-18 10:35:00|1980.4|1980|1979|1978.6|1980.8|1980.4|1978.4|1978|562
1637232000000|2021-11-18 10:40:00|1979.2|1978.8|1978.8|1978.6|1979.8|1979.4|1978|1977.8|0
1637232300000|2021-11-18 10:45:00|1979|1978.8|1976|1975.8|1979.8|1979.4|1976|1975.8|1093
1637232600000|2021-11-18 10:50:00|1975.8|1975.6|1975.2|1975|1976.4|1976.2|1973.4|1973.2|960
1637232900000|2021-11-18 10:55:00|1975.4|1975.2|1976.6|1976.4|1977.2|1977|1973.8|1973.2|2204
1637233200000|2021-11-18 11:00:00|1976.4|1976.2|1974|1973.6|1976.4|1976.2|1973.2|1973|0
1637233500000|2021-11-18 11:05:00|1973.8|1973.8|1973.4|1973|1974.6|1974.2|1972|1971.6|0
1637233800000|2021-11-18 11:10:00|1973.2|1972.8|1973.6|1973.2|1974.6|1974.2|1972|1971.6|395
1637234100000|2021-11-18 11:15:00|1973.8|1973.4|1976.8|1976.4|1976.8|1976.4|1972.6|1972.2|0
1637234400000|2021-11-18 11:20:00|1977|1976.6|1977.6|1977.4|1978|1977.8|1976.8|1976.2|234
1637234700000|2021-11-18 11:25:00|1977.8|1977.6|1975.8|1975.2|1979|1978.8|1975.4|1975|0
1637235000000|2021-11-18 11:30:00|1975.6|1975.4|1975.2|1974.6|1977|1976.8|1974.8|1974.6|66
1637235300000|2021-11-18 11:35:00|1975|1974.8|1976.8|1976.6|1977|1976.6|1975|1974.6|0
1637235600000|2021-11-18 11:40:00|1976.6|1976.4|1975.8|1975.4|1977|1976.8|1975.4|1975|0
1637235900000|2021-11-18 11:45:00|1976|1975.6|1976.8|1976.6|1977|1976.8|1975.4|1975|0
1637236200000|2021-11-18 11:50:00|1976.6|1976.4|1976.4|1976.2|1977.4|1977.2|1976|1975.6|0
1637236500000|2021-11-18 11:55:00|1976.6|1976.4|1976.4|1976.2|1977|1976.8|1975|1974.6|0
1637236800000|2021-11-18 12:00:00|1976.2|1976|1974.4|1974.2|1977|1976.6|1974.2|1974|0
1637237100000|2021-11-18 12:05:00|1974.2|1974|1973.8|1973.6|1974.8|1974.6|1972.4|1972.2|715
1637237400000|2021-11-18 12:10:00|1973.6|1973.4|1970.6|1970.2|1974|1973.6|1970.4|1970.2|0
1637237700000|2021-11-18 12:15:00|1970.4|1970|1971|1970.6|1971.4|1971.2|1968.8|1968.6|153
1637238000000|2021-11-18 12:20:00|1971.2|1970.8|1971.4|1971|1972|1971.6|1970.4|1970.2|0
1637238300000|2021-11-18 12:25:00|1971.6|1971.2|1972.2|1972|1973.4|1973.2|1971.2|1971|0
1637238600000|2021-11-18 12:30:00|1972.4|1972.2|1971.6|1971.4|1973.4|1973.2|1971.4|1971|0
1637238900000|2021-11-18 12:35:00|1971.8|1971.6|1971|1970.8|1973.4|1973|1970.8|1970.6|0
1637239200000|2021-11-18 12:40:00|1971.2|1971|1971.6|1971.4|1973|1972.6|1970.8|1970.6|0
1637239500000|2021-11-18 12:45:00|1971.8|1971.2|1970.4|1970.2|1972.2|1971.8|1970.2|1970|0
1637239800000|2021-11-18 12:50:00|1970.6|1970.4|1971|1970.8|1971.6|1971.2|1969.2|1969|0
1637240100000|2021-11-18 12:55:00|1971.2|1971|1970.2|1970|1972.2|1972|1970.2|1970|0
1637240400000|2021-11-18 13:00:00|1970|1969.8|1971.8|1971.4|1973.2|1973|1970|1969.6|0
1637240700000|2021-11-18 13:05:00|1971.6|1971.2|1972.4|1972.2|1972.8|1972.6|1971|1970.6|0
1637241000000|2021-11-18 13:10:00|1972.2|1972|1972.8|1972.4|1972.8|1972.6|1971.2|1971|0
1637241300000|2021-11-18 13:15:00|1973|1972.6|1974.2|1974|1975|1974.6|1972.8|1972.6|471
1637241600000|2021-11-18 13:20:00|1974.4|1974.2|1972.2|1971.8|1974.4|1974.2|1971.6|1971.4|287
1637241900000|2021-11-18 13:25:00|1972|1972|1971.6|1971|1972|1972|1970.6|1970.2|0
1637242200000|2021-11-18 13:30:00|1971.8|1971.4|1973.4|1973.2|1973.8|1973.6|1971.2|1970.8|0
1637242500000|2021-11-18 13:35:00|1973.2|1973|1975.6|1975.2|1975.6|1975.4|1972.6|1972.4|0
1637242800000|2021-11-18 13:40:00|1975.4|1975.4|1974.8|1974.4|1975.8|1975.6|1973.2|1973|0
1637243100000|2021-11-18 13:45:00|1974.6|1974.6|1975.6|1975.4|1976.4|1976|1973.6|1973.4|0
1637243400000|2021-11-18 13:50:00|1975.4|1975.2|1972.6|1972.4|1975.4|1975.2|1972.2|1972|0
1637243700000|2021-11-18 13:55:00|1972.8|1972.6|1970.8|1970.6|1972.8|1972.6|1970.6|1970.2|0
1637244000000|2021-11-18 14:00:00|1971|1970.4|1969.6|1969.2|1972.8|1972.4|1969.6|1969.2|0
1637244300000|2021-11-18 14:05:00|1969.8|1969.4|1970.6|1970.2|1971.6|1971.2|1969.8|1969.4|0
1637244600000|2021-11-18 14:10:00|1970.4|1970.4|1972.8|1972.4|1973.4|1973|1970.4|1970.2|0
1637244900000|2021-11-18 14:15:00|1972.6|1972.2|1975|1974.6|1975.4|1975.2|1972|1971.6|0
1637245200000|2021-11-18 14:20:00|1974.8|1974.4|1971.2|1971|1974.8|1974.6|1971.2|1971|0
1637245500000|2021-11-18 14:25:00|1971|1970.8|1968.6|1968.2|1973|1972.6|1968.4|1968|0
1637245800000|2021-11-18 14:30:00|1968.4|1968|1979|1978.6|1979|1978.8|1967.6|1967.4|161731
1637246100000|2021-11-18 14:35:00|1978.8|1978.2|1978.6|1978|1984|1983.6|1977|1976.4|230821
1637246400000|2021-11-18 14:40:00|1978.4|1977.8|1979.6|1979|1983|1982.8|1977.8|1977.2|53179
1637246700000|2021-11-18 14:45:00|1979.4|1978.8|1971.8|1971.6|1980.6|1980.2|1971.4|1971.2|130171
1637247000000|2021-11-18 14:50:00|1971.6|1971.4|1971.4|1971.2|1971.8|1971.4|1969|1968.4|103899
1637247300000|2021-11-18 14:55:00|1971.6|1971.4|1967|1966.6|1972|1971.6|1967|1966.4|65951
1637247600000|2021-11-18 15:00:00|1966.8|1966.4|1967.6|1967.2|1969.2|1969|1966.6|1966.4|49102
1637247900000|2021-11-18 15:05:00|1967.4|1967.4|1964.2|1963.8|1968.4|1968.2|1964|1963.8|149718
1637248200000|2021-11-18 15:10:00|1964.4|1964|1961.6|1961.2|1964.4|1964.2|1959.6|1959.2|127916
1637248500000|2021-11-18 15:15:00|1961.4|1960.8|1960.2|1960|1963|1962.6|1960.2|1960|41998
1637248800000|2021-11-18 15:20:00|1960|1959.8|1959|1958.6|1961|1960.8|1958.8|1958.6|66114
1637249100000|2021-11-18 15:25:00|1958.8|1958.4|1959.8|1959.4|1960.2|1960|1958.4|1958|62334
1637249400000|2021-11-18 15:30:00|1959.6|1959.2|1961.8|1961.2|1962.2|1961.8|1958.6|1958.2|136288
1637249700000|2021-11-18 15:35:00|1962|1961.4|1963.2|1962.8|1964|1963.6|1961.6|1961|69798
1637250000000|2021-11-18 15:40:00|1963.4|1963|1963.4|1963|1965|1964.6|1962|1961.6|96879
1637250300000|2021-11-18 15:45:00|1963.6|1963.2|1966.2|1965.8|1966.4|1966|1962|1961.6|118327
1637250600000|2021-11-18 15:50:00|1966|1965.6|1967.4|1967|1967.8|1967.2|1964.8|1964.4|47143
1637250900000|2021-11-18 15:55:00|1967.2|1966.8|1968.8|1968.6|1969|1968.6|1966.6|1966.2|39731
1637251200000|2021-11-18 16:00:00|1969|1968.4|1971.2|1970.6|1971.4|1971.2|1968|1967.6|90397
1637251500000|2021-11-18 16:05:00|1971.4|1970.8|1975|1974.8|1975|1974.8|1971.4|1970.6|131502
1637251800000|2021-11-18 16:10:00|1975.2|1975|1978.6|1978.2|1979.4|1978.8|1975|1974.8|156010
1637252100000|2021-11-18 16:15:00|1978.4|1978|1978.2|1978|1979.6|1979.2|1976.4|1976.2|137158
1637252400000|2021-11-18 16:20:00|1978.4|1978.2|1979.8|1979.4|1980|1979.6|1977.4|1977|147908
1637252700000|2021-11-18 16:25:00|1979.6|1979.6|1974.8|1974.2|1980|1979.8|1974.6|1974|153313
1637308800000|2021-11-19 08:00:00|1989|1988.4|1997.6|1996.2|2001.5|2000|1989|1988.4|580924
1637309100000|2021-11-19 08:05:00|1997.8|1996|1990.6|1990.2|2001|1999.8|1990.4|1989.4|147363
1637309400000|2021-11-19 08:10:00|1991|1990.4|1990.6|1990|1995|1994|1987.4|1986|80621
1637309700000|2021-11-19 08:15:00|1990.8|1990.2|1990.6|1990|1991.8|1991|1988|1987.6|51634
1637310000000|2021-11-19 08:20:00|1990.4|1989.8|1986.2|1985.8|1991.8|1991.4|1986|1985.6|58285
1637310300000|2021-11-19 08:25:00|1986|1985.6|1990|1989.4|1990.8|1990.2|1985.6|1985.2|46344
1637310600000|2021-11-19 08:30:00|1989.8|1989.6|1989.6|1989.4|1992|1991.8|1989.2|1988.8|49704
1637310900000|2021-11-19 08:35:00|1989.4|1989|1986|1985.6|1989.6|1989.4|1985.6|1985|43305
1637311200000|2021-11-19 08:40:00|1985.8|1985.4|1986.4|1986.2|1986.4|1986.2|1982.8|1982.4|55786
1637311500000|2021-11-19 08:45:00|1986.2|1986|1985.4|1985|1986.2|1986|1982.8|1982.4|45230
1637311800000|2021-11-19 08:50:00|1985.6|1985.2|1985.2|1984.8|1986.4|1986|1984|1983.6|40509
1637312100000|2021-11-19 08:55:00|1985|1984.6|1985.8|1985.4|1986.2|1985.6|1981.8|1981.6|1541603
1637312400000|2021-11-19 09:00:00|1985.6|1985|1984.2|1983.8|1986.8|1986.4|1983.6|1983.2|0
1637312700000|2021-11-19 09:05:00|1984|1983.6|1985.4|1985.2|1985.8|1985.6|1982.8|1982.2|0
1637313000000|2021-11-19 09:10:00|1985.6|1985|1985.4|1985.2|1986.8|1986.6|1985|1984.6|239
1637313300000|2021-11-19 09:15:00|1985.6|1985.4|1983.8|1983.6|1985.6|1985.4|1983.6|1983.4|0
1637313600000|2021-11-19 09:20:00|1983.6|1983.4|1983.4|1983.2|1985.4|1985.2|1983|1982.8|0
1637313900000|2021-11-19 09:25:00|1983.2|1983|1976.4|1975.8|1983.2|1983|1976.2|1975.8|82940
1637314200000|2021-11-19 09:30:00|1976.2|1976|1974|1973.4|1976.4|1976.2|1973|1972.8|93953
1637314500000|2021-11-19 09:35:00|1973.8|1973.2|1965.6|1965|1973.8|1973.2|1965.2|1965|206206
1637314800000|2021-11-19 09:40:00|1965.4|1964.6|1962.4|1962|1965.6|1965|1961|1960.6|106277
1637315100000|2021-11-19 09:45:00|1962.6|1962.2|1963.2|1962.4|1968.4|1968|1962.2|1961.8|135128
1637315400000|2021-11-19 09:50:00|1963.4|1962.6|1961.4|1960.6|1965.8|1965.4|1960.2|1960|78240
1637315700000|2021-11-19 09:55:00|1961.2|1960.4|1960.4|1960|1961.4|1961|1957.8|1957.4|88199
1637316000000|2021-11-19 10:00:00|1960.2|1959.8|1954.2|1953.6|1960.8|1960.2|1953.2|1952.8|129573
1637316300000|2021-11-19 10:05:00|1954|1953.8|1952.4|1952|1955.6|1955.4|1951.2|1951|100247
1637316600000|2021-11-19 10:10:00|1952.6|1952.2|1949.2|1948.6|1952.8|1952.2|1948.2|1948|215213
1637316900000|2021-11-19 10:15:00|1949.4|1948.8|1953.8|1953.2|1954.8|1954.4|1947.6|1947.2|104308
1637317200000|2021-11-19 10:20:00|1953.6|1953|1951.6|1951.2|1957|1956.6|1951.4|1951.2|132587
1637317500000|2021-11-19 10:25:00|1951.8|1951.4|1951.4|1951|1957|1956.6|1951.4|1951|55009
1637317800000|2021-11-19 10:30:00|1951.2|1951.2|1951.8|1951.4|1954.4|1953.8|1949.6|1949.2|84589
1637318100000|2021-11-19 10:35:00|1951.6|1951.6|1952.8|1952.4|1953.2|1952.6|1949.6|1949.2|80649
1637318400000|2021-11-19 10:40:00|1952.6|1952.2|1950|1949.6|1955|1954.4|1949.8|1949.6|45142
1637318700000|2021-11-19 10:45:00|1949.8|1949.4|1949.2|1949|1953.6|1953.4|1948|1947.6|84238
1637319000000|2021-11-19 10:50:00|1949|1948.8|1948|1947.4|1952.8|1952.2|1946.6|1946.4|276313
1637319300000|2021-11-19 10:55:00|1947.8|1947.8|1946.4|1946|1949.6|1949.4|1946|1945.6|246773
1637319600000|2021-11-19 11:00:00|1946.2|1945.8|1951.4|1951|1955.2|1954.6|1946|1945.8|66749
1637319900000|2021-11-19 11:05:00|1951|1950.8|1947.6|1947|1952|1951.4|1947.4|1947|72683
1637320200000|2021-11-19 11:10:00|1947.4|1946.8|1946.2|1945.8|1950.6|1950|1945.4|1945.2|51057
1637320500000|2021-11-19 11:15:00|1946.4|1946|1946.8|1946.4|1949.2|1949|1944.8|1944.2|51332
1637320800000|2021-11-19 11:20:00|1947|1946.6|1945.8|1945.4|1947.8|1947.4|1944.8|1944.4|33558
1637321100000|2021-11-19 11:25:00|1946|1945.6|1946.4|1946.2|1946.8|1946.6|1944.8|1944.4|30627
1637321400000|2021-11-19 11:30:00|1946.6|1946.4|1942.4|1942.2|1947|1946.6|1942.2|1942|20105
1637321700000|2021-11-19 11:35:00|1942.6|1942.4|1938|1937.8|1942.8|1942.6|1938|1937.8|84994
1637322000000|2021-11-19 11:40:00|1938.2|1937.6|1938.4|1937.8|1940.6|1940.4|1936.4|1936.2|99211
1637322300000|2021-11-19 11:45:00|1938.2|1937.6|1934.6|1934.4|1938.2|1937.8|1934.4|1934|138044
1637322600000|2021-11-19 11:50:00|1934.4|1934.2|1937|1936.6|1937|1936.6|1934|1933.8|87147
1637322900000|2021-11-19 11:55:00|1936.8|1936.8|1936.2|1935.8|1938|1937.6|1933.8|1933.4|87390
1637323200000|2021-11-19 12:00:00|1936.4|1936.2|1935.4|1935|1937.4|1937|1933.8|1933.4|87821
1637323500000|2021-11-19 12:05:00|1935.6|1935.2|1932.4|1932.2|1936.4|1936|1931.4|1931.2|82201
1637323800000|2021-11-19 12:10:00|1932.2|1932|1929.2|1929|1932.4|1932|1929.2|1929|97455
1637324100000|2021-11-19 12:15:00|1929.4|1929.2|1928.8|1928.6|1930|1929.8|1927.8|1927.2|129679
1637324400000|2021-11-19 12:20:00|1928.6|1928.4|1930|1929.6|1931|1930.6|1928|1927.6|84923
1637324700000|2021-11-19 12:25:00|1929.8|1929.4|1927|1926.6|1929.8|1929.6|1925.6|1925.2|90766
1637325000000|2021-11-19 12:30:00|1926.8|1926.2|1926.6|1926.2|1927|1926.6|1923.8|1923.6|172353
1637325300000|2021-11-19 12:35:00|1926.4|1926.4|1923.2|1923|1928.2|1927.8|1922.8|1922.4|85570
1637325600000|2021-11-19 12:40:00|1923.4|1923.2|1921.8|1921.4|1925|1924.6|1920.8|1920.6|72908
1637325900000|2021-11-19 12:45:00|1922|1921.6|1921.6|1921.2|1923|1922.6|1919|1918.6|165346
1637326200000|2021-11-19 12:50:00|1921.8|1921.4|1918|1917.8|1922|1921.8|1917.6|1917.2|52381
1637326500000|2021-11-19 12:55:00|1918.2|1918|1920.4|1920|1920.8|1920.2|1915.4|1915.2|218791
1637326800000|2021-11-19 13:00:00|1920.6|1920.2|1917.8|1917.2|1921|1920.8|1916.6|1916.2|60569
1637327100000|2021-11-19 13:05:00|1917.6|1917|1918.4|1918|1920|1919.4|1916.6|1916.2|135840
1637327400000|2021-11-19 13:10:00|1918.2|1917.8|1919.8|1919.4|1920.6|1920.2|1915.6|1915.2|146512
1637327700000|2021-11-19 13:15:00|1919.6|1919.2|1916.6|1916.2|1919.6|1919.4|1915.6|1915.4|88873
1637328000000|2021-11-19 13:20:00|1916.4|1916.4|1918.2|1917.8|1918.8|1918.4|1915.6|1915.2|128675
1637328300000|2021-11-19 13:25:00|1918|1917.6|1917.2|1916.8|1919.4|1919.2|1916.4|1916|119039
1637328600000|2021-11-19 13:30:00|1917|1916.6|1919.4|1919.2|1920|1919.8|1917|1916.6|92103
1637328900000|2021-11-19 13:35:00|1919.2|1919|1918.4|1918|1920|1919.6|1917.2|1917|59080
1637329200000|2021-11-19 13:40:00|1918.6|1918.2|1919|1918.6|1922.4|1921.8|1918.4|1918|143690
1637329500000|2021-11-19 13:45:00|1919.2|1918.8|1918.8|1918.4|1922|1921.6|1918.2|1918|219899
1637329800000|2021-11-19 13:50:00|1918.6|1918.6|1920|1919.8|1921|1920.6|1916|1915.6|99565
1637330100000|2021-11-19 13:55:00|1920.2|1919.6|1918.2|1918|1920.2|1920|1917.2|1917|107433
1637330400000|2021-11-19 14:00:00|1918|1917.8|1914|1913.6|1918|1917.8|1913.6|1913.2|142820
1637330700000|2021-11-19 14:05:00|1913.8|1913.8|1913.2|1912.6|1915.6|1915.2|1912.6|1912.4|63332
1637331000000|2021-11-19 14:10:00|1913|1912.8|1917.4|1916.8|1921|1920.2|1910.8|1910.6|448522
1637331300000|2021-11-19 14:15:00|1917.2|1917|1932.2|1931|1934.6|1933.8|1917|1916.6|388117
1637331600000|2021-11-19 14:20:00|1932.4|1931.2|1931.6|1931|1938|1937.2|1930.2|1929.4|121380
1637331900000|2021-11-19 14:25:00|1931.8|1931.4|1928.6|1928.2|1932.2|1931.6|1927.2|1926.6|70549
1637332200000|2021-11-19 14:30:00|1928.8|1928|1934.6|1934|1935.2|1934.6|1924.8|1924.2|436555
1637332500000|2021-11-19 14:35:00|1934.8|1934.2|1927.8|1927.6|1937.8|1937.2|1926|1925.2|357488
1637332800000|2021-11-19 14:40:00|1927.6|1927.4|1928.8|1928.2|1930|1928.4|1923.6|1923.2|375658
1637333100000|2021-11-19 14:45:00|1928.6|1928.4|1924.8|1924.4|1928.8|1928.4|1918.8|1918.6|358973
1637333400000|2021-11-19 14:50:00|1925.2|1924.6|1918.2|1917.8|1925.8|1925.4|1916.8|1916.2|145015
1637333700000|2021-11-19 14:55:00|1918.4|1918|1924.4|1924.2|1924.6|1924.2|1918.4|1918|69728
1637334000000|2021-11-19 15:00:00|1924.2|1924|1915.6|1915|1924.2|1924|1914.4|1914|131311
1637334300000|2021-11-19 15:05:00|1915.4|1915.2|1916.8|1916.2|1918.8|1918.4|1914.4|1914|61556
1637334600000|2021-11-19 15:10:00|1916.4|1916|1919.2|1918.6|1919.2|1918.6|1915|1914.6|89743
1637334900000|2021-11-19 15:15:00|1919.4|1918.8|1921.4|1921|1922|1921.6|1915.4|1915|147125
1637335200000|2021-11-19 15:20:00|1921.2|1921.2|1917.8|1917.6|1922|1921.6|1917.6|1917.2|43727
1637335500000|2021-11-19 15:25:00|1918|1917.8|1920.6|1920|1922.4|1922|1917.4|1917.2|153887
1637335800000|2021-11-19 15:30:00|1920.4|1919.8|1920.4|1920|1922.8|1922.4|1919|1918.8|67921
1637336100000|2021-11-19 15:35:00|1920.2|1919.8|1919.4|1919|1922.4|1922.2|1919|1918.6|71203
1637336400000|2021-11-19 15:40:00|1919.2|1918.8|1918.6|1918.2|1920.8|1920.4|1917.2|1917|68972
1637336700000|2021-11-19 15:45:00|1918.8|1918.4|1921|1920.8|1922.4|1922|1918|1917.8|61753
1637337000000|2021-11-19 15:50:00|1921.2|1921|1920.8|1920.4|1922|1921.6|1919.4|1919|65112
1637337300000|2021-11-19 15:55:00|1921|1920.6|1922.8|1922.4|1922.8|1922.6|1920.6|1920.2|75443
1637337600000|2021-11-19 16:00:00|1922.6|1922.2|1920.2|1919.8|1922.6|1922.4|1919.6|1919.4|56682
1637337900000|2021-11-19 16:05:00|1920|1920|1917.8|1917.4|1921.2|1921|1917.2|1917|73570
1637338200000|2021-11-19 16:10:00|1918|1917.6|1917.4|1917.2|1919|1918.6|1916.4|1916|164752
1637338500000|2021-11-19 16:15:00|1917.2|1917|1917|1916.8|1918.6|1918.2|1916|1915.6|196924
1637338800000|2021-11-19 16:20:00|1917.2|1917|1914.4|1914.2|1917.4|1917.2|1914|1913.8|241802
1637339100000|2021-11-19 16:25:00|1914.6|1914|1918|1917.8|1919|1918.8|1914|1913.8|187207
1637568000000|2021-11-22 08:00:00|1914|1912.4|1921|1919.8|1922.4|1921.6|1911.6|1910.4|412487
1637568300000|2021-11-22 08:05:00|1921.4|1920.4|1920|1919|1924|1923|1914.8|1913.4|126681
1637568600000|2021-11-22 08:10:00|1920.4|1919.2|1915.8|1915|1922.4|1921.4|1914.6|1913.6|80362
1637568900000|2021-11-22 08:15:00|1916|1914.6|1926.6|1926|1926.8|1926|1915.6|1914.6|159591
1637569200000|2021-11-22 08:20:00|1926.8|1926.2|1925.8|1925.6|1926.8|1926.4|1922.2|1922|89493
1637569500000|2021-11-22 08:25:00|1926|1925.8|1924.8|1924.4|1926|1925.8|1919.4|1919|78086
1637569800000|2021-11-22 08:30:00|1925|1924.6|1932.6|1932.2|1933|1932.4|1925|1924.6|119820
1637570100000|2021-11-22 08:35:00|1932.8|1932.4|1930.4|1930|1935.4|1934.8|1930.2|1929.6|98548
1637570400000|2021-11-22 08:40:00|1930.2|1929.8|1926.4|1925.8|1930.6|1930.2|1924.6|1924.4|47384
1637570700000|2021-11-22 08:45:00|1926.2|1926|1930.4|1929.8|1931|1930.8|1925.2|1925|51914
1637571000000|2021-11-22 08:50:00|1930.6|1930|1924|1923.8|1931.8|1931.4|1923.4|1922.8|84965
1637571300000|2021-11-22 08:55:00|1924.2|1924|1923.4|1923|1925|1924.6|1922.4|1921.8|28380
1637571600000|2021-11-22 09:00:00|1923.2|1922.8|1922.8|1922.6|1924.8|1924.4|1921.4|1921|28393
1637571900000|2021-11-22 09:05:00|1922.6|1922.4|1921.4|1920.8|1923.4|1923|1920.4|1920.2|82237
1637572200000|2021-11-22 09:10:00|1921.2|1920.6|1925.4|1925.2|1928.8|1928.4|1920.8|1920.6|62912
1637572500000|2021-11-22 09:15:00|1925.6|1925.4|1923|1922.6|1926.4|1926.2|1922|1921.6|49950
1637572800000|2021-11-22 09:20:00|1922.8|1922.4|1924.2|1923.8|1927|1926.4|1922.2|1922|19736
1637573100000|2021-11-22 09:25:00|1924|1924|1923|1922.6|1924.4|1924|1921.8|1921.6|0
1637573400000|2021-11-22 09:30:00|1922.8|1922.4|1921.2|1920.8|1923|1922.8|1921|1920.8|0
1637573700000|2021-11-22 09:35:00|1921|1921|1921.4|1920.8|1922.6|1922.2|1920.6|1920.2|0
1637574000000|2021-11-22 09:40:00|1921.2|1921|1922.2|1922|1923.4|1923|1921.2|1921|0
1637574300000|2021-11-22 09:45:00|1922|1921.8|1918.4|1918|1922.2|1922|1917.2|1917|30269
1637574600000|2021-11-22 09:50:00|1918.2|1917.8|1921|1920.8|1921|1920.8|1917|1916.8|52873
1637574900000|2021-11-22 09:55:00|1921.2|1921|1922.4|1922|1923.2|1923|1919.8|1919.4|45089
1637575200000|2021-11-22 10:00:00|1922.2|1921.8|1923|1922.8|1925.4|1925|1921.2|1921|65199
1637575500000|2021-11-22 10:05:00|1923.2|1922.6|1928.6|1928|1929.2|1929|1922.2|1922|62195
1637575800000|2021-11-22 10:10:00|1928.4|1928.2|1923|1922.6|1929.2|1928.8|1922.8|1922.6|30303
1637576100000|2021-11-22 10:15:00|1922.8|1922.4|1919.6|1919.2|1923|1922.6|1919.4|1919.2|43650
1637576400000|2021-11-22 10:20:00|1919.4|1919|1918.8|1918.4|1919.6|1919|1917|1916.6|29397
1637576700000|2021-11-22 10:25:00|1919|1918.6|1919.6|1919.2|1919.6|1919.4|1918|1917.6|30686
1637577000000|2021-11-22 10:30:00|1919.4|1919|1915|1914.8|1920.4|1920|1914.8|1914.4|45297
1637577300000|2021-11-22 10:35:00|1915.2|1915|1914.6|1914.4|1917.2|1916.8|1913.6|1913.4|56199
1637577600000|2021-11-22 10:40:00|1914.8|1914.6|1916.6|1916.4|1917.2|1916.8|1914.8|1914.6|56485
1637577900000|2021-11-22 10:45:00|1916.4|1916.2|1912.6|1912.2|1917|1916.8|1912.4|1912|42806
1637578200000|2021-11-22 10:50:00|1912.4|1912|1911.2|1910.8|1913.8|1913.2|1910.4|1910.2|33699
1637578500000|2021-11-22 10:55:00|1911.4|1911|1912.8|1912.4|1912.8|1912.6|1910.6|1910.4|49155
1637578800000|2021-11-22 11:00:00|1912.6|1912.6|1913|1912.6|1915|1914.6|1911.8|1911.6|55898
1637579100000|2021-11-22 11:05:00|1913.4|1912.8|1914|1913.8|1914.8|1914.4|1911|1910.6|49965
1637579400000|2021-11-22 11:10:00|1913.8|1913.6|1913.4|1913.2|1914.6|1914.2|1912.6|1912.4|49049
1637579700000|2021-11-22 11:15:00|1913.6|1913|1913.2|1912.8|1914.6|1914.2|1912.2|1912|68681
1637580000000|2021-11-22 11:20:00|1913|1912.6|1913.4|1913.2|1914.6|1914.2|1912.4|1911.8|51568
1637580300000|2021-11-22 11:25:00|1913.2|1913|1911.4|1911.2|1914|1913.8|1911.4|1911|35906
1637580600000|2021-11-22 11:30:00|1911.6|1911.4|1912.6|1912.2|1913|1912.8|1910.6|1910.4|56873
1637580900000|2021-11-22 11:35:00|1912.8|1912.4|1913|1912.8|1914.4|1914.2|1911.8|1911.6|90174
1637581200000|2021-11-22 11:40:00|1912.8|1912.6|1912.6|1912.4|1915|1914.8|1912.4|1912.2|79034
1637581500000|2021-11-22 11:45:00|1912.8|1912.6|1912.4|1912.2|1914|1913.8|1911.8|1911.6|29772
1637581800000|2021-11-22 11:50:00|1912.6|1912.4|1901.4|1900.6|1914|1913.8|1897.4|1897|387112
1637582100000|2021-11-22 11:55:00|1901.2|1900.4|1900.2|1899.8|1902.2|1901.8|1896.8|1896.2|155663
1637582400000|2021-11-22 12:00:00|1900|1899.6|1899|1898.6|1902.2|1901.6|1898.8|1898.4|111776
1637582700000|2021-11-22 12:05:00|1898.8|1898.4|1898.8|1898.6|1901.2|1901|1897.6|1897.4|106453
1637583000000|2021-11-22 12:10:00|1898.6|1898.4|1896.6|1896.4|1901.8|1901.6|1896.6|1896.2|107037
1637583300000|2021-11-22 12:15:00|1896.8|1896.6|1895.4|1895|1898|1897.6|1893.4|1893|143682
1637583600000|2021-11-22 12:20:00|1895.2|1894.8|1891.2|1890.8|1895.2|1894.8|1889.2|1889|272773
1637583900000|2021-11-22 12:25:00|1891.4|1890.6|1893.4|1893.2|1894.2|1893.8|1889.6|1889.2|97472
1637584200000|2021-11-22 12:30:00|1893.2|1893|1893.8|1893.2|1896.2|1895.8|1892.8|1892.4|52164
1637584500000|2021-11-22 12:35:00|1893.6|1893|1890.8|1890.2|1894.2|1893.8|1890.4|1890|32022
1637584800000|2021-11-22 12:40:00|1890.6|1890.4|1890.6|1890.4|1891.2|1890.8|1889.6|1889.2|49191
1637585100000|2021-11-22 12:45:00|1890.4|1890.2|1894.6|1894.2|1894.6|1894.2|1889.8|1889.6|87411
1637585400000|2021-11-22 12:50:00|1894.4|1894|1892.4|1892|1895|1894.8|1892|1891.6|42956
1637585700000|2021-11-22 12:55:00|1892.6|1892.2|1892.4|1892.2|1893.6|1893.2|1891.2|1891|72499
1637586000000|2021-11-22 13:00:00|1892.2|1892|1891|1890.6|1892.8|1892.4|1889.8|1889.6|84907
1637586300000|2021-11-22 13:05:00|1891.2|1890.8|1889.2|1889|1892.8|1892.4|1888.8|1888.6|55731
1637586600000|2021-11-22 13:10:00|1889.4|1889.2|1886|1885.4|1890.4|1890.2|1883.8|1883.6|166783
1637586900000|2021-11-22 13:15:00|1886.2|1885.6|1887.2|1887|1888|1887.6|1883.8|1883.4|86624
1637587200000|2021-11-22 13:20:00|1887|1886.8|1887.2|1887|1888|1887.6|1885.6|1885.2|63877
1637587500000|2021-11-22 13:25:00|1887|1886.8|1887.2|1887|1888.4|1888|1885.6|1885.2|77435
1637587800000|2021-11-22 13:30:00|1887|1886.8|1889.4|1889.2|1889.8|1889.6|1886.6|1886|83802
1637588100000|2021-11-22 13:35:00|1889.6|1889.4|1890|1889.6|1890.8|1890.4|1888.4|1888|101630
1637588400000|2021-11-22 13:40:00|1889.8|1889.4|1893.6|1893.4|1894|1893.8|1889|1888.8|39111
1637588700000|2021-11-22 13:45:00|1893.8|1893.6|1899.6|1899|1899.8|1899.2|1893.8|1893.6|76512
1637589000000|2021-11-22 13:50:00|1899.8|1899.2|1899.6|1899.2|1900|1899.8|1897.6|1897.2|98034
1637589300000|2021-11-22 13:55:00|1899.4|1899.4|1898.2|1898|1899.8|1899.4|1897.2|1896.8|47951
1637589600000|2021-11-22 14:00:00|1898|1897.8|1899.4|1899|1899.6|1899.4|1894.8|1894.2|102641
1637589900000|2021-11-22 14:05:00|1899.2|1898.8|1896.4|1896|1899.6|1899.2|1895.2|1895|50234
1637590200000|2021-11-22 14:10:00|1896.2|1895.8|1895.4|1895|1896.4|1896|1894|1893.6|47561
1637590500000|2021-11-22 14:15:00|1895.2|1894.6|1896.8|1896.4|1898|1897.6|1894.4|1894|50174
1637590800000|2021-11-22 14:20:00|1897|1896.6|1899|1898.6|1900|1899.8|1896.8|1896.6|58473
1637591100000|2021-11-22 14:25:00|1898.8|1898.4|1900.6|1900.4|1901.8|1901.4|1896.8|1896.6|80311
1637591400000|2021-11-22 14:30:00|1900.4|1900.2|1907.6|1907.2|1911.2|1910.4|1899.4|1899.2|326643
1637591700000|2021-11-22 14:35:00|1907.8|1907.4|1910.6|1910.2|1914|1913.8|1907.6|1907.2|110858
1637592000000|2021-11-22 14:40:00|1910.4|1910|1915.4|1915|1915.4|1915.2|1908.2|1907.8|86585
1637592300000|2021-11-22 14:45:00|1915.2|1915.2|1912.6|1912|1916.2|1915.8|1908|1907.4|218616
1637592600000|2021-11-22 14:50:00|1912.8|1912.2|1910.8|1910.4|1913|1912.6|1908|1907.6|122321
1637592900000|2021-11-22 14:55:00|1911|1910.6|1911|1910.8|1912.4|1912|1908.2|1908|95567
1637593200000|2021-11-22 15:00:00|1911.4|1910.6|1912.6|1912.2|1914.4|1914|1910.6|1910|165197
1637593500000|2021-11-22 15:05:00|1912.8|1912.4|1913.8|1913.4|1915|1914.6|1911.8|1911.4|79611
1637593800000|2021-11-22 15:10:00|1914|1913.6|1912.2|1911.8|1916|1915.8|1912|1911.6|104220
1637594100000|2021-11-22 15:15:00|1912.4|1912|1920.6|1920.2|1922.8|1922.4|1911.8|1911.6|302907
1637594400000|2021-11-22 15:20:00|1920.8|1920.4|1924.2|1923.8|1924.6|1924.2|1920.8|1920.4|204089
1637594700000|2021-11-22 15:25:00|1924.4|1924|1922|1921.6|1925.6|1925.2|1921.2|1920.8|130229
1637595000000|2021-11-22 15:30:00|1922.2|1921.8|1925.8|1925.4|1926|1925.8|1922.2|1921.6|109461
1637595300000|2021-11-22 15:35:00|1926|1925.6|1927|1926.6|1928|1927.8|1925.2|1925|81570
1637595600000|2021-11-22 15:40:00|1926.8|1926.4|1927.4|1927.2|1928.8|1928.4|1925.6|1925.4|59453
1637595900000|2021-11-22 15:45:00|1927.6|1927.4|1927.8|1927.4|1928.4|1928|1925.4|1925.2|83691
1637596200000|2021-11-22 15:50:00|1927.6|1927.2|1926.2|1925.8|1928.6|1928.2|1926.2|1925.8|95277
1637596500000|2021-11-22 15:55:00|1926.4|1926|1928.6|1928.2|1929|1928.8|1924.6|1924.4|107247
1637596800000|2021-11-22 16:00:00|1928.8|1928.4|1929|1928.8|1929.6|1929.2|1927|1926.8|114154
1637597100000|2021-11-22 16:05:00|1929.2|1929|1927.4|1927|1931|1930.6|1926.2|1926|138470
1637597400000|2021-11-22 16:10:00|1927.2|1927.2|1928.6|1928.2|1929.4|1929|1927|1926.8|76242
1637597700000|2021-11-22 16:15:00|1928.4|1928|1926.6|1926.4|1930|1929.8|1926.4|1926|121000
1637598000000|2021-11-22 16:20:00|1926.8|1926.2|1928.4|1928|1929.6|1929.4|1926.2|1926|111119
1637598300000|2021-11-22 16:25:00|1928.2|1928.2|1925.2|1924.8|1928.8|1928.4|1923.6|1923.2|104925
1637654400000|2021-11-23 08:00:00|1909.8|1907.8|1922.4|1920.8|1927.6|1926.2|1905.2|1903.4|254830
1637654700000|2021-11-23 08:05:00|1922.2|1920.6|1927|1926.6|1928|1927|1919.4|1918|113572
1637655000000|2021-11-23 08:10:00|1926.8|1926.2|1922|1920.8|1929.6|1929.4|1921.6|1920.6|89090
1637655300000|2021-11-23 08:15:00|1921.8|1921|1913.8|1913.4|1926.2|1925.6|1913.2|1912.4|66651
1637655600000|2021-11-23 08:20:00|1913.6|1913.2|1908|1907.2|1915.2|1914.6|1905.6|1904.8|107019
1637655900000|2021-11-23 08:25:00|1908.2|1907.4|1916.4|1915.8|1917|1916.4|1906.2|1905.6|111067
1637656200000|2021-11-23 08:30:00|1916.2|1915.4|1912.2|1911.4|1918.6|1918.2|1912|1911.2|146525
1637656500000|2021-11-23 08:35:00|1912|1911|1914.6|1914.2|1914.8|1914.2|1909.6|1909|48933
1637656800000|2021-11-23 08:40:00|1914.4|1913.8|1911|1910.4|1914.4|1914|1909.6|1909.2|65250
1637657100000|2021-11-23 08:45:00|1910.8|1910.2|1906.8|1906.4|1912.6|1912|1904.2|1903.6|162162
1637657400000|2021-11-23 08:50:00|1906.6|1906.2|1907|1906.8|1909.4|1909|1906|1905.4|66624
1637657700000|2021-11-23 08:55:00|1907.4|1907|1904.2|1903.6|1907.4|1907|1901.2|1901|68684
1637658000000|2021-11-23 09:00:00|1903.8|1903.8|1904.8|1904.2|1906.4|1906|1902.6|1902.4|61390
1637658300000|2021-11-23 09:05:00|1904.6|1904|1900.6|1900.2|1905.6|1905.2|1900|1899|89810
1637658600000|2021-11-23 09:10:00|1900.4|1900|1905.4|1905|1905.6|1905.4|1898.8|1898|90425
1637658900000|2021-11-23 09:15:00|1905.6|1904.6|1905.8|1905.6|1907.2|1906.8|1903.2|1902.8|64477
1637659200000|2021-11-23 09:20:00|1906|1905.8|1909|1908.6|1909.4|1909.2|1902.6|1902|74222
1637659500000|2021-11-23 09:25:00|1908.8|1908.4|1913|1912.8|1913|1912.8|1908.2|1907.8|53808
1637659800000|2021-11-23 09:30:00|1913.2|1912.6|1910.6|1910.2|1914.2|1913.8|1909.8|1909.6|36608
1637660100000|2021-11-23 09:35:00|1910.8|1910.4|1908.8|1908.4|1911.2|1910.8|1905.4|1905|39474
1637660400000|2021-11-23 09:40:00|1908.6|1908.2|1906.8|1906.4|1909.8|1909.2|1905.2|1905|33957
1637660700000|2021-11-23 09:45:00|1906.6|1906.6|1906.4|1906|1909.4|1909|1905.4|1905|36580
1637661000000|2021-11-23 09:50:00|1906.6|1906.2|1905.8|1905.4|1907.4|1907.2|1904.6|1904.4|40105
1637661300000|2021-11-23 09:55:00|1905.6|1905.2|1908|1907.6|1908.2|1907.8|1902.8|1902.6|25018
1637661600000|2021-11-23 10:00:00|1908.2|1907.8|1906.6|1906.2|1908.8|1908.4|1906|1905.8|22120
1637661900000|2021-11-23 10:05:00|1906.8|1906.4|1900.6|1900.2|1907.4|1907.2|1900.2|1900|56614
1637662200000|2021-11-23 10:10:00|1900.8|1900.4|1900|1899.6|1901.2|1901|1899.6|1899.2|65208
1637662500000|2021-11-23 10:15:00|1900.2|1899.8|1904.2|1903.8|1904.4|1904|1899.4|1899|28804
1637662800000|2021-11-23 10:20:00|1904|1903.6|1903.2|1902.8|1905|1904.6|1902.2|1901.8|71902
1637663100000|2021-11-23 10:25:00|1903.4|1903|1905.4|1905.2|1906.8|1906.4|1903.2|1902.8|37476
1637663400000|2021-11-23 10:30:00|1905.2|1905|1904.2|1903.8|1905.4|1905|1902.6|1902.2|17046
1637663700000|2021-11-23 10:35:00|1904|1903.6|1903.8|1903.2|1905.6|1905.2|1903.2|1902.8|50142
1637664000000|2021-11-23 10:40:00|1904|1903.4|1906|1905.8|1907|1906.6|1903.8|1903.4|33681
1637664300000|2021-11-23 10:45:00|1906.2|1906|1906.4|1906.2|1907|1906.6|1904.6|1904.4|25502
1637664600000|2021-11-23 10:50:00|1906.6|1906|1906.6|1906.2|1908.4|1908|1906|1905.6|42430
1637664900000|2021-11-23 10:55:00|1906.4|1906|1905.4|1905.2|1907.4|1907|1905.2|1905|34953
1637665200000|2021-11-23 11:00:00|1905.6|1905|1903.4|1903|1906.4|1906.2|1902.4|1902|23648
1637665500000|2021-11-23 11:05:00|1903.2|1903.2|1901.6|1901|1904.2|1903.8|1901.4|1901|29148
1637665800000|2021-11-23 11:10:00|1901.4|1901.2|1901.2|1901|1902.2|1901.6|1899.2|1899|121914
1637666100000|2021-11-23 11:15:00|1901|1900.8|1903.6|1903.2|1903.6|1903.2|1899.6|1899.4|27136
1637666400000|2021-11-23 11:20:00|1903.4|1903|1902.8|1902.4|1903.6|1903.2|1901.6|1901.2|20765
1637666700000|2021-11-23 11:25:00|1903|1902.6|1903.8|1903.4|1905.4|1905|1902.8|1902.4|15882
1637667000000|2021-11-23 11:30:00|1903.6|1903.2|1903|1902.8|1904.4|1904.2|1902.2|1902|18924
1637667300000|2021-11-23 11:35:00|1903.2|1903|1903.2|1903|1904.4|1904|1902.4|1902|18923
1637667600000|2021-11-23 11:40:00|1903.4|1903.2|1903.8|1903.2|1904.2|1903.8|1902.6|1902.4|33597
1637667900000|2021-11-23 11:45:00|1904|1903.4|1904.2|1903.8|1905.8|1905.6|1903.6|1903.4|24656
1637668200000|2021-11-23 11:50:00|1904.4|1904|1906|1905.8|1907.4|1907|1904.4|1904|35608
1637668500000|2021-11-23 11:55:00|1906.2|1906|1906.8|1906.6|1907.6|1907.4|1905.2|1904.8|31006
1637668800000|2021-11-23 12:00:00|1907|1906.8|1900.4|1900|1907.4|1907|1898.8|1898.4|326019
1637669100000|2021-11-23 12:05:00|1900.2|1899.8|1902.6|1902.2|1903.4|1902.8|1898.8|1898.2|187985
1637669400000|2021-11-23 12:10:00|1902.4|1902|1904.8|1904.4|1905.8|1905.4|1900.6|1900.2|41598
1637669700000|2021-11-23 12:15:00|1904.6|1904.2|1904.8|1904.4|1905.8|1905.6|1904|1903.6|46972
1637670000000|2021-11-23 12:20:00|1905|1904.2|1916.4|1916|1917|1916.4|1904.8|1904.2|109071
1637670300000|2021-11-23 12:25:00|1916.6|1916.2|1922|1921.6|1922.8|1922.2|1916.4|1915.8|128981
1637670600000|2021-11-23 12:30:00|1921.8|1921.4|1922.6|1922|1923.6|1923|1920.4|1920|37599
1637670900000|2021-11-23 12:35:00|1922.4|1922.2|1923.2|1922.6|1923.6|1923.4|1921.6|1921.2|60037
1637671200000|2021-11-23 12:40:00|1923.4|1922.8|1923.4|1922.8|1926.4|1926.2|1923|1922.8|52019
1637671500000|2021-11-23 12:45:00|1923.6|1923|1924.2|1923.6|1924.8|1924.6|1922.4|1922|48837
1637671800000|2021-11-23 12:50:00|1924|1923.4|1923|1922.8|1924.4|1924|1921.8|1921.4|55165
1637672100000|2021-11-23 12:55:00|1922.8|1922.6|1925.2|1924.6|1925.8|1925.6|1922.4|1922|94875
1637672400000|2021-11-23 13:00:00|1925|1924.4|1923|1922.8|1925.4|1925.2|1921.6|1921|111928
1637672700000|2021-11-23 13:05:00|1922.8|1922.6|1922|1921.6|1923.6|1923.2|1920.6|1920.4|72322
1637673000000|2021-11-23 13:10:00|1922.2|1921.8|1921.8|1921.6|1923|1922.8|1921.2|1920.8|31950
1637673300000|2021-11-23 13:15:00|1922|1921.8|1921.6|1921.4|1922.6|1922.2|1920.8|1920.6|37422
1637673600000|2021-11-23 13:20:00|1921.4|1921.2|1918.2|1918|1922.2|1922|1917.8|1917.6|118645
1637673900000|2021-11-23 13:25:00|1918.4|1918.2|1917|1916.6|1918.8|1918.6|1917|1916.6|25370
1637674200000|2021-11-23 13:30:00|1917.2|1916.8|1916.8|1916.6|1917.6|1917.4|1915|1914.6|35836
1637674500000|2021-11-23 13:35:00|1916.6|1916.4|1916.6|1916.2|1919|1918.6|1916.4|1916|49919
1637674800000|2021-11-23 13:40:00|1916.4|1916|1918.2|1917.8|1918.8|1918.4|1916.4|1916|30090
1637675100000|2021-11-23 13:45:00|1918|1917.6|1918.8|1918.4|1921|1920.6|1917.8|1917.4|94707
1637675400000|2021-11-23 13:50:00|1918.6|1918.2|1919.2|1919|1919.6|1919.2|1917.4|1917|32681
1637675700000|2021-11-23 13:55:00|1919.4|1919.2|1918.8|1918.4|1921.6|1921.2|1918.2|1918|61898
1637676000000|2021-11-23 14:00:00|1919|1918.6|1924.4|1924|1925|1924.8|1919|1918.6|169541
1637676300000|2021-11-23 14:05:00|1924.2|1923.8|1925|1924.8|1926.8|1926.6|1923.6|1923.2|60962
1637676600000|2021-11-23 14:10:00|1924.8|1924.6|1925|1924.6|1926.6|1926.2|1924.4|1924|58586
1637676900000|2021-11-23 14:15:00|1925.2|1924.8|1928.6|1928|1929.8|1929.6|1925|1924.8|77697
1637677200000|2021-11-23 14:20:00|1928.4|1928.2|1929.4|1929.2|1932.2|1931.8|1927.8|1927.6|97517
1637677500000|2021-11-23 14:25:00|1929.6|1929.4|1932|1931.6|1932.8|1932.6|1929.6|1929.2|80573
1637677800000|2021-11-23 14:30:00|1931.8|1931.4|1940|1939.2|1942|1941.4|1931.8|1931.4|246767
1637678100000|2021-11-23 14:35:00|1940.2|1939.4|1941.8|1941.6|1942.8|1942.4|1936.4|1936|163308
1637678400000|2021-11-23 14:40:00|1942.2|1941.4|1944.4|1944|1946.8|1946.2|1942|1941.4|119178
1637678700000|2021-11-23 14:45:00|1943.8|1943.8|1943|1942.4|1947|1946.6|1942|1941.6|180100
1637679000000|2021-11-23 14:50:00|1942.8|1942.2|1943.2|1942.4|1945.8|1945.2|1940.8|1940.2|106143
1637679300000|2021-11-23 14:55:00|1943.4|1942.6|1941.2|1940.6|1945.4|1945|1940.6|1940.2|99232
1637679600000|2021-11-23 15:00:00|1941.4|1940.8|1943|1942.6|1943.6|1943|1938|1937.4|91433
1637679900000|2021-11-23 15:05:00|1942.8|1942.4|1945|1944.4|1945|1944.8|1941.6|1941|87156
1637680200000|2021-11-23 15:10:00|1944.8|1944.2|1942|1941.6|1945.4|1945|1941.4|1941|63982
1637680500000|2021-11-23 15:15:00|1942.4|1941.8|1952.8|1952.4|1953|1952.4|1942.4|1941.8|246148
1637680800000|2021-11-23 15:20:00|1953|1952.6|1955.2|1955|1955.8|1955.4|1952.4|1952|342472
1637681100000|2021-11-23 15:25:00|1955|1954.8|1956.4|1956|1959|1958.6|1954|1953.6|131686
1637681400000|2021-11-23 15:30:00|1956.2|1955.8|1951.8|1951.6|1957.4|1957|1951.8|1951.4|105483
1637681700000|2021-11-23 15:35:00|1952|1951.8|1953|1952.4|1953.2|1952.8|1950.2|1950|218020
1637682000000|2021-11-23 15:40:00|1952.8|1952.6|1956.6|1956|1958.6|1958|1952.8|1952.4|121582
1637682300000|2021-11-23 15:45:00|1956.4|1956.2|1956|1955.6|1956.8|1956.4|1954.2|1953.6|137466
1637682600000|2021-11-23 15:50:00|1955.8|1955.4|1954.4|1954.2|1956.8|1956.4|1953.4|1953|144573
1637682900000|2021-11-23 15:55:00|1954.6|1954|1949.8|1949.4|1954.6|1954.2|1948.8|1948.2|73882
1637683200000|2021-11-23 16:00:00|1949.6|1949.2|1947.2|1946.6|1952|1951.8|1943.4|1943.2|120911
1637683500000|2021-11-23 16:05:00|1947.4|1946.8|1947|1946.8|1948.2|1947.8|1944.2|1944|97253
1637683800000|2021-11-23 16:10:00|1946.8|1946.6|1945.8|1945.4|1948.6|1948.4|1945.6|1945.4|85800
1637684100000|2021-11-23 16:15:00|1945.6|1945.6|1944.2|1944|1947.4|1947|1943.2|1943|133088
1637684400000|2021-11-23 16:20:00|1944.4|1944.2|1947|1946.6|1949|1948.6|1944.2|1944.2|110847
1637684700000|2021-11-23 16:25:00|1947.2|1946.8|1946.6|1946.2|1949|1948.4|1945.8|1945.6|80826
1637740800000|2021-11-24 08:00:00|1954|1953|1963.4|1962.4|1964|1963|1951.4|1950.6|326148
1637741100000|2021-11-24 08:05:00|1963.2|1962|1957|1956.2|1963.4|1962.8|1955.8|1955|128564
1637741400000|2021-11-24 08:10:00|1957.2|1956.4|1964.6|1964|1966.4|1965.8|1957.2|1956.2|125721
1637741700000|2021-11-24 08:15:00|1964.8|1964.2|1971.6|1971|1971.8|1971.2|1964.8|1964.2|103198
1637742000000|2021-11-24 08:20:00|1971.4|1970.8|1968.8|1968.2|1971.8|1971.4|1968|1967.4|78718
1637742300000|2021-11-24 08:25:00|1968.6|1968|1967|1966.4|1968.6|1968.2|1963.2|1962.8|82183
1637742600000|2021-11-24 08:30:00|1967.2|1966.6|1971.2|1970.8|1971.6|1971.2|1965|1964.6|154791
1637742900000|2021-11-24 08:35:00|1971.4|1971|1972.4|1972.2|1972.6|1972.2|1968.4|1968|112190
1637743200000|2021-11-24 08:40:00|1972.2|1972|1974.8|1974.4|1974.8|1974.4|1970.6|1970|79768
1637743500000|2021-11-24 08:45:00|1974.6|1974.6|1977.4|1976.8|1978|1977.6|1974.6|1974.2|146512
1637743800000|2021-11-24 08:50:00|1977.2|1976.6|1980.4|1979.8|1981.8|1981.2|1977|1976.4|16717
1637744100000|2021-11-24 08:55:00|1980.8|1980.2|1977.4|1976.4|1980.8|1980.4|1977.4|1976.4|12959
1637744400000|2021-11-24 09:00:00|1977|1976.2|1975.8|1975.2|1978.4|1977.6|1975.4|1974.6|9913
1637744700000|2021-11-24 09:05:00|1976|1975.4|1975|1974.6|1976.4|1975.8|1974.8|1974.2|2371
1637745000000|2021-11-24 09:10:00|1971.8|1971|1971.6|1971.2|1973.4|1973.2|1971|1970.6|0
1637745300000|2021-11-24 09:15:00|1971.8|1971.4|1968.4|1968.2|1972|1971.6|1968|1967.6|0
1637745600000|2021-11-24 09:20:00|1968.6|1968.4|1971.2|1970.8|1971.6|1971.4|1967.6|1967.4|0
1637745900000|2021-11-24 09:25:00|1971|1970.6|1965|1964.6|1972.4|1972|1964.8|1964.6|0
1637746200000|2021-11-24 09:30:00|1964.8|1964.8|1966|1965.8|1967|1966.6|1962.2|1961.8|0
1637746500000|2021-11-24 09:35:00|1966.2|1966|1963|1962.8|1966.6|1966.2|1962.6|1962.2|0
1637746800000|2021-11-24 09:40:00|1963.2|1963|1966.4|1966|1967|1966.8|1961.2|1961|0
1637747100000|2021-11-24 09:45:00|1966.6|1966.2|1972|1971.4|1973.8|1973.6|1966|1965.6|0
1637747400000|2021-11-24 09:50:00|1971.8|1971.2|1958.8|1958.2|1972|1971.6|1958.6|1958.2|0
1637747700000|2021-11-24 09:55:00|1958.6|1958|1963|1962.4|1963.4|1962.8|1954.4|1953.6|0
1637748000000|2021-11-24 10:00:00|1962.8|1962.8|1957.8|1957|1963.2|1962.8|1957.2|1956.8|0
1637748300000|2021-11-24 10:05:00|1958|1957.2|1961.4|1960.8|1962.4|1961.8|1956.6|1956.4|0
1637748600000|2021-11-24 10:10:00|1961.2|1960.6|1954.4|1953.8|1961.2|1960.6|1954|1953.6|0
1637748900000|2021-11-24 10:15:00|1954.6|1954|1960.4|1960|1961.8|1961.2|1954.6|1954|0
1637749200000|2021-11-24 10:20:00|1960.6|1960.2|1959.6|1959.2|1961.6|1961.4|1958.8|1958.4|0
1637749500000|2021-11-24 10:25:00|1959.8|1959.4|1958.4|1958|1960.4|1960|1957|1956.6|0
1637749800000|2021-11-24 10:30:00|1958.6|1958.2|1959.4|1959|1960.6|1960.2|1956|1955.6|0
1637750100000|2021-11-24 10:35:00|1959.2|1958.8|1956|1955.8|1959.6|1959.2|1955.6|1955.4|0
1637750400000|2021-11-24 10:40:00|1956.2|1956|1960.4|1960.2|1960.6|1960.2|1954.8|1954.4|0
1637750700000|2021-11-24 10:45:00|1960.6|1960.4|1955.8|1955.2|1962|1961.6|1955.6|1955.2|0
1637751000000|2021-11-24 10:50:00|1956|1955.4|1954.6|1954.4|1956.2|1955.8|1953.6|1953|0
1637751300000|2021-11-24 10:55:00|1954.4|1954.2|1951.2|1950.8|1955.4|1955|1951|1950.6|0
1637751600000|2021-11-24 11:00:00|1951.4|1951|1952.2|1951.8|1952.6|1952.4|1949.6|1949.4|0
1637751900000|2021-11-24 11:05:00|1952.4|1952|1950.8|1950.4|1953|1952.6|1950.2|1950|0
1637752200000|2021-11-24 11:10:00|1950.6|1950.2|1950.2|1949.6|1951.8|1951.4|1948.6|1948.2|0
1637752500000|2021-11-24 11:15:00|1950|1949.8|1954|1953.6|1954|1953.6|1949.2|1948.8|0
1637752800000|2021-11-24 11:20:00|1953.8|1953.8|1952.4|1951.8|1954|1953.8|1951.8|1951.4|0
1637753100000|2021-11-24 11:25:00|1952.2|1952|1952.6|1952.2|1952.6|1952.4|1951.2|1951|0
1637753400000|2021-11-24 11:30:00|1952.4|1952|1951.4|1951|1954|1953.8|1951.4|1951|0
1637753700000|2021-11-24 11:35:00|1951.2|1951.2|1950.6|1950.4|1951.8|1951.6|1950.4|1950|0
1637754000000|2021-11-24 11:40:00|1950.8|1950.6|1954|1953.6|1954.6|1954.2|1950.8|1950.4|0
1637754300000|2021-11-24 11:45:00|1953.8|1953.4|1953.8|1953.6|1955|1954.8|1953.2|1953|0
1637754600000|2021-11-24 11:50:00|1954|1953.8|1951.6|1951.4|1954.2|1953.8|1950.6|1950.4|0
1637754900000|2021-11-24 11:55:00|1951.8|1951.2|1950.4|1950.2|1951.8|1951.4|1949.2|1949|0
1637755200000|2021-11-24 12:00:00|1950.6|1950.4|1953|1952.6|1955.4|1955|1950.6|1950.4|0
1637755500000|2021-11-24 12:05:00|1952.8|1952.4|1950.6|1950.2|1953|1952.8|1950|1949.6|0
1637755800000|2021-11-24 12:10:00|1950.4|1950.4|1950|1949.6|1951.6|1951.4|1949.2|1949|0
1637756100000|2021-11-24 12:15:00|1949.8|1949.8|1952.8|1952.6|1953|1952.8|1949.4|1949|0
1637756400000|2021-11-24 12:20:00|1952.6|1952.4|1951.4|1951.2|1953|1952.4|1951.2|1951|0
1637756700000|2021-11-24 12:25:00|1951.6|1951|1949.4|1948.8|1951.8|1951.4|1948.6|1948.4|0
1637757000000|2021-11-24 12:30:00|1949.2|1948.6|1950.8|1950.4|1951|1950.6|1947.4|1947.2|0
1637757300000|2021-11-24 12:35:00|1951|1950.6|1952.4|1952|1952.4|1952.2|1950.2|1950|0
1637757600000|2021-11-24 12:40:00|1952.6|1952.2|1952.8|1952.6|1954.2|1953.8|1951.8|1951.4|0
1637757900000|2021-11-24 12:45:00|1953|1952.8|1949.8|1949.2|1953.6|1953.2|1949.6|1949.2|0
1637758200000|2021-11-24 12:50:00|1950|1949.4|1946.6|1946.4|1950.4|1950.2|1946.2|1946|0
1637758500000|2021-11-24 12:55:00|1946.4|1946.2|1948.2|1948|1948.4|1948.2|1946.2|1946|0
1637758800000|2021-11-24 13:00:00|1948.4|1948.2|1952.6|1952.2|1953.2|1952.8|1948.2|1947.8|0
1637759100000|2021-11-24 13:05:00|1952.4|1952.4|1947|1946.6|1953.4|1952.8|1946.4|1946|0
1637759400000|2021-11-24 13:10:00|1947.2|1946.8|1950.2|1949.8|1950.4|1950|1946.8|1946.6|0
1637759700000|2021-11-24 13:15:00|1950|1949.6|1949|1948.8|1950.2|1949.6|1947.8|1947.4|0
1637760000000|2021-11-24 13:20:00|1949.2|1948.6|1950.2|1949.8|1952|1951.8|1948|1947.6|0
1637760300000|2021-11-24 13:25:00|1950.4|1950|1948.6|1948.2|1951.6|1951.2|1948.6|1948.2|0
1637760600000|2021-11-24 13:30:00|1948.4|1948|1946.6|1946.2|1949.6|1949|1946|1945.6|0
1637760900000|2021-11-24 13:35:00|1946.4|1946.4|1946.2|1945.6|1947|1946.8|1944.2|1943.8|0
1637761200000|2021-11-24 13:40:00|1946|1945.4|1946.4|1946.2|1947|1946.6|1945|1944.6|0
1637761500000|2021-11-24 13:45:00|1946.6|1946.4|1946.8|1946.4|1947.8|1947.6|1946.2|1946|0
1637761800000|2021-11-24 13:50:00|1946.6|1946.2|1949|1948.8|1949|1948.8|1944.6|1944.2|0
1637762100000|2021-11-24 13:55:00|1948.8|1948.6|1951.8|1951.2|1952.2|1952|1948.2|1948|677
1637762400000|2021-11-24 14:00:00|1951.6|1951|1950.8|1950.4|1953|1952.6|1949.6|1949.2|0
1637762700000|2021-11-24 14:05:00|1951|1950.6|1949.6|1949.2|1952.2|1951.8|1947.8|1947.4|0
1637763000000|2021-11-24 14:10:00|1949.4|1949.4|1947.4|1947|1952|1951.8|1947.4|1947|0
1637763300000|2021-11-24 14:15:00|1947.2|1946.8|1948.6|1948.2|1949.6|1949|1946|1945.6|0
1637763600000|2021-11-24 14:20:00|1948.8|1948.4|1948.2|1947.8|1949.8|1949.2|1947.2|1947|0
1637763900000|2021-11-24 14:25:00|1948|1947.6|1948.2|1947.8|1950|1949.8|1946.2|1946|0
1637764200000|2021-11-24 14:30:00|1948.4|1948|1957|1956.6|1961.2|1960.8|1947.6|1947.4|0
1637764500000|2021-11-24 14:35:00|1957.4|1956.4|1960.4|1959.6|1964.4|1963.8|1957.2|1956.4|0
1637764800000|2021-11-24 14:40:00|1960.6|1959.8|1962.6|1962|1964|1963.6|1956|1955.4|340
1637765100000|2021-11-24 14:45:00|1962.4|1961.8|1965|1964.6|1967|1966.8|1959.4|1959|1501
1637765400000|2021-11-24 14:50:00|1965.2|1964.8|1966|1965.8|1966.8|1966.4|1959.6|1959|5854
1637765700000|2021-11-24 14:55:00|1966.2|1966|1971|1970.6|1972|1971.8|1965.8|1965.4|0
1637766000000|2021-11-24 15:00:00|1970.8|1970.2|1968.6|1968.2|1971|1970.2|1964.2|1963.8|0
1637766300000|2021-11-24 15:05:00|1968.4|1968|1967.4|1966.8|1969.4|1969|1964|1963.8|0
1637766600000|2021-11-24 15:10:00|1967.2|1966.6|1970.6|1970.2|1971.4|1971.2|1966.4|1966|0
1637766900000|2021-11-24 15:15:00|1970.4|1970.4|1973.8|1973.4|1974.6|1974.2|1970.2|1969.8|0
1637767200000|2021-11-24 15:20:00|1973.6|1973.6|1971.2|1970.8|1976.2|1976|1970.2|1970|0
1637767500000|2021-11-24 15:25:00|1971|1971|1971.6|1971.2|1973.6|1973.2|1969.8|1969.4|0
1637767800000|2021-11-24 15:30:00|1971.4|1971|1973.6|1973.2|1974.4|1974.2|1968.6|1968|0
1637768100000|2021-11-24 15:35:00|1973.4|1973|1973.2|1973|1973.6|1973.2|1969.4|1969.2|0
1637768400000|2021-11-24 15:40:00|1973|1972.8|1972.2|1971.8|1974|1973.6|1971|1970.8|0
1637768700000|2021-11-24 15:45:00|1972.4|1972|1972.6|1972|1974.4|1974|1971.6|1971.4|2254
1637769000000|2021-11-24 15:50:00|1972.8|1972.4|1972.4|1972.2|1973.8|1973.4|1971.8|1971.6|0
1637769300000|2021-11-24 15:55:00|1972.2|1972|1973|1972.8|1975|1974.8|1972.2|1972|0
1637769600000|2021-11-24 16:00:00|1973.2|1973|1974.2|1974|1974.8|1974.4|1972.4|1972|58
1637769900000|2021-11-24 16:05:00|1974|1973.8|1975.6|1975.2|1976.6|1976.4|1974|1973.6|81550
1637770200000|2021-11-24 16:10:00|1975.8|1975.4|1972.4|1972.2|1976.6|1976.4|1972.4|1972|98301
1637770500000|2021-11-24 16:15:00|1972.6|1972.4|1974|1973.8|1974|1973.8|1972.4|1972|91713
1637770800000|2021-11-24 16:20:00|1974.2|1974|1975|1974.8|1975.6|1975.2|1973|1972.8|142587
1637771100000|2021-11-24 16:25:00|1975.2|1975|1974.8|1974.4|1976|1975.6|1972.6|1972.4|147469
1637827200000|2021-11-25 08:00:00|1974.8|1972.2|1967.4|1966.6|1974.8|1972.6|1965|1964.2|152707
1637827500000|2021-11-25 08:05:00|1968|1966.8|1962.2|1961.4|1968|1967|1961|1960|69925
1637827800000|2021-11-25 08:10:00|1962|1961.2|1959.6|1959|1962.8|1962|1959.2|1958.2|48590
1637828100000|2021-11-25 08:15:00|1960|1959.2|1956.2|1955.6|1960|1959.4|1955.2|1954.4|61969
1637828400000|2021-11-25 08:20:00|1956|1955.4|1956.8|1956.4|1958.6|1958.2|1955.6|1955|55390
1637828700000|2021-11-25 08:25:00|1956.6|1956.2|1953.6|1953.2|1957.6|1957|1953|1952.6|83154
1637829000000|2021-11-25 08:30:00|1953.4|1953|1955|1954.6|1956.2|1956|1952|1951.6|90256
1637829300000|2021-11-25 08:35:00|1954.8|1954.4|1952|1951.4|1955|1954.6|1951.6|1951.2|64381
1637829600000|2021-11-25 08:40:00|1952.2|1951.6|1953.2|1952.8|1954.8|1954.6|1951.6|1951.4|34796
1637829900000|2021-11-25 08:45:00|1953.4|1953|1956.6|1956.2|1957.2|1956.6|1952.6|1952.4|33155
1637830200000|2021-11-25 08:50:00|1956.4|1956|1955.8|1955.4|1957.8|1957.4|1955.2|1954.6|84913
1637830500000|2021-11-25 08:55:00|1956|1955.2|1954.2|1953.8|1956|1955.8|1953.4|1953|41191
1637830800000|2021-11-25 09:00:00|1954.4|1954|1954.2|1953.8|1955.6|1955.2|1953.4|1953.2|46632
1637831100000|2021-11-25 09:05:00|1954|1954|1953.6|1953|1954.2|1954|1949.6|1949.4|76883
1637831400000|2021-11-25 09:10:00|1953.8|1953.2|1951.8|1951.4|1954.2|1953.8|1950.4|1950|40439
1637831700000|2021-11-25 09:15:00|1952|1951.6|1953|1952.6|1954|1953.6|1951.4|1951|22271
1637832000000|2021-11-25 09:20:00|1952.8|1952.4|1951.6|1951.2|1954.8|1954.4|1951|1950.8|15672
1637832300000|2021-11-25 09:25:00|1951.8|1951.4|1953.2|1952.8|1953.2|1952.8|1950.6|1950.4|16166
1637832600000|2021-11-25 09:30:00|1953|1953|1954.8|1954.2|1955.6|1955.2|1952.4|1952.2|19188
1637832900000|2021-11-25 09:35:00|1954.6|1954|1952.4|1952.2|1954.6|1954.2|1951.8|1951.2|25703
1637833200000|2021-11-25 09:40:00|1952.6|1952.4|1954.8|1954.6|1955|1954.6|1952.4|1952.4|30277
1637833500000|2021-11-25 09:45:00|1955|1954.8|1956|1955.8|1956.6|1956.4|1954.6|1954.4|45875
1637833800000|2021-11-25 09:50:00|1956.2|1956|1956.4|1956.2|1958.6|1958.4|1956|1955.8|51549
1637834100000|2021-11-25 09:55:00|1956.6|1956.4|1957.6|1957.4|1957.6|1957.4|1955.6|1955.2|26344
1637834400000|2021-11-25 10:00:00|1957.8|1957.6|1954.2|1953.8|1958.2|1958|1954|1953.6|1489620
1637834700000|2021-11-25 10:05:00|1954|1953.6|1951.8|1951.4|1954.6|1954.2|1951.4|1951.2|0
1637835000000|2021-11-25 10:10:00|1951.6|1951.2|1952|1951.8|1952.6|1952.2|1950.8|1950.6|0
1637835300000|2021-11-25 10:15:00|1951.8|1951.6|1955.8|1955.6|1956|1955.8|1951.6|1951.4|538
1637835600000|2021-11-25 10:20:00|1955.6|1955.4|1954|1953.6|1956.6|1956.2|1953.6|1953.2|0
1637835900000|2021-11-25 10:25:00|1953.8|1953.4|1951.4|1951|1954|1953.8|1951.4|1951|0
1637836200000|2021-11-25 10:30:00|1951.6|1951.2|1950.2|1950|1952.2|1951.8|1950.2|1950|0
1637836500000|2021-11-25 10:35:00|1950|1949.8|1950.4|1950|1952.4|1952|1949.8|1949.4|0
1637836800000|2021-11-25 10:40:00|1950.6|1950.2|1951.4|1951|1952|1951.8|1949.4|1949|154
1637837100000|2021-11-25 10:45:00|1951.6|1951.2|1954.4|1954.2|1955|1954.8|1951|1950.6|0
1637837400000|2021-11-25 10:50:00|1954.2|1954|1953|1952.8|1954.2|1954|1951.6|1951.2|0
1637837700000|2021-11-25 10:55:00|1953.2|1953|1958.4|1958|1958.8|1958.4|1953.2|1952.8|0
1637838000000|2021-11-25 11:00:00|1958.2|1957.8|1957.4|1957|1958.2|1958|1955.8|1955.6|0
1637838300000|2021-11-25 11:05:00|1957.2|1956.8|1959.4|1959|1959.4|1959.2|1956.2|1956|0
1637838600000|2021-11-25 11:10:00|1959.2|1958.8|1959.6|1959.2|1959.8|1959.4|1957|1956.6|0
1637838900000|2021-11-25 11:15:00|1959.8|1959.4|1959.2|1959|1961.2|1960.8|1958.4|1958|0
1637839200000|2021-11-25 11:20:00|1959|1958.8|1958.2|1958|1959.2|1958.8|1956.8|1956.6|0
1637839500000|2021-11-25 11:25:00|1958.4|1957.8|1959|1958.8|1959|1958.8|1957.4|1957.2|0
1637839800000|2021-11-25 11:30:00|1958.8|1958.6|1957|1956.6|1959|1958.8|1956.8|1956.4|0
1637840100000|2021-11-25 11:35:00|1956.8|1956.4|1957.2|1957|1957.2|1957|1956|1955.6|0
1637840400000|2021-11-25 11:40:00|1957|1956.8|1959.4|1959|1960|1959.8|1956.8|1956.4|0
1637840700000|2021-11-25 11:45:00|1959.2|1958.8|1960.6|1960.4|1960.6|1960.4|1958.2|1957.8|0
1637841000000|2021-11-25 11:50:00|1960.4|1960.2|1960.6|1960.2|1961|1960.8|1960.4|1960|0
1637841300000|2021-11-25 11:55:00|1960.4|1960|1959.2|1958.8|1960.6|1960.2|1958.8|1958.4|178
1637841600000|2021-11-25 12:00:00|1959.4|1959|1958.8|1958.4|1959.8|1959.6|1957.4|1957.2|0
1637841900000|2021-11-25 12:05:00|1959|1958.6|1959|1958.8|1959.4|1959|1957.8|1957.4|0
1637842200000|2021-11-25 12:10:00|1958.8|1958.6|1959|1958.6|1959.8|1959.6|1958.2|1957.8|0
1637842500000|2021-11-25 12:15:00|1959.2|1958.8|1956.4|1956|1959.4|1959|1956|1955.8|0
1637842800000|2021-11-25 12:20:00|1956.6|1956.2|1955.8|1955.6|1956.6|1956.2|1954.4|1954|0
1637843100000|2021-11-25 12:25:00|1956|1955.4|1955.6|1955.4|1956|1955.6|1954.8|1954.4|0
1637843400000|2021-11-25 12:30:00|1955.8|1955.6|1955.4|1955|1956|1955.8|1954.2|1954|0
1637843700000|2021-11-25 12:35:00|1955.6|1955.2|1955.4|1955|1956.2|1956|1954.4|1954.2|0
1637844000000|2021-11-25 12:40:00|1955.6|1955.2|1955.4|1955|1956|1955.8|1955.2|1954.8|0
1637844300000|2021-11-25 12:45:00|1955.2|1954.8|1954.6|1954.2|1955.8|1955.4|1954.6|1954.2|406
1637844600000|2021-11-25 12:50:00|1954.8|1954.4|1955.8|1955.4|1955.8|1955.6|1953.2|1953|0
1637844900000|2021-11-25 12:55:00|1955.6|1955.2|1954|1953.8|1956|1955.6|1953.8|1953.6|0
1637845200000|2021-11-25 13:00:00|1953.8|1953.6|1953|1952.6|1953.8|1953.6|1951.8|1951.4|0
1637845500000|2021-11-25 13:05:00|1953.2|1952.8|1952.6|1952.4|1953.6|1953.4|1951.8|1951.6|0
1637845800000|2021-11-25 13:10:00|1952.4|1952.2|1951.8|1951.4|1954.8|1954.4|1951.2|1951|0
1637846100000|2021-11-25 13:15:00|1952|1951.6|1952.2|1951.8|1952.8|1952.4|1951.4|1951.2|0
1637846400000|2021-11-25 13:20:00|1952.4|1952|1950.2|1950|1952.6|1952.4|1950.2|1950|0
1637846700000|2021-11-25 13:25:00|1950|1949.8|1952.6|1952.2|1952.6|1952.4|1949.6|1949.2|568
1637847000000|2021-11-25 13:30:00|1952.8|1952.4|1952.2|1952|1953.4|1953.2|1952.2|1951.8|0
1637847300000|2021-11-25 13:35:00|1952.4|1952.2|1951.8|1951.4|1952.8|1952.4|1951.8|1951.4|0
1637847600000|2021-11-25 13:40:00|1951.6|1951.2|1953.4|1953.2|1954|1953.8|1951.4|1951.2|0
1637847900000|2021-11-25 13:45:00|1953.6|1953|1953.2|1952.8|1954.2|1953.8|1952.6|1952.2|0
1637848200000|2021-11-25 13:50:00|1953.4|1953|1952.4|1952|1953.6|1953.2|1952|1951.8|0
1637848500000|2021-11-25 13:55:00|1952.2|1952.2|1952.8|1952.4|1953.6|1953.4|1952|1951.8|30
1637848800000|2021-11-25 14:00:00|1952.6|1952.2|1952.4|1952.2|1953|1952.6|1951.6|1951.2|0
1637849100000|2021-11-25 14:05:00|1952.6|1952.4|1952.6|1952.2|1953.2|1952.8|1951.8|1951.6|0
1637849400000|2021-11-25 14:10:00|1952.4|1952.4|1950.6|1950.4|1952.6|1952.4|1950.2|1950|0
1637849700000|2021-11-25 14:15:00|1950.8|1950.6|1951.8|1951.6|1952|1951.8|1950.2|1950|0
1637850000000|2021-11-25 14:20:00|1951.6|1951.4|1952|1951.8|1952.6|1952.4|1951.2|1951|0
1637850300000|2021-11-25 14:25:00|1952.2|1951.6|1952.8|1952.4|1953|1952.8|1952|1951.6|0
1637850600000|2021-11-25 14:30:00|1952.6|1952.2|1951.8|1951.4|1953|1952.6|1951|1950.8|0
1637850900000|2021-11-25 14:35:00|1952|1951.6|1952.2|1951.8|1953.4|1953.2|1951.4|1951.2|0
1637851200000|2021-11-25 14:40:00|1952.4|1952|1953.4|1953|1953.6|1953|1951|1950.6|0
1637851500000|2021-11-25 14:45:00|1953.2|1953.2|1955.8|1955.4|1956|1955.6|1953.2|1953|0
1637851800000|2021-11-25 14:50:00|1956|1955.6|1955.6|1955.4|1956.2|1956|1953.8|1953.6|0
1637852100000|2021-11-25 14:55:00|1955.8|1955.6|1957.6|1957.2|1957.8|1957.6|1955.6|1955.4|0
1637852400000|2021-11-25 15:00:00|1957.8|1957.4|1956.4|1956|1958.6|1958.2|1956|1955.4|0
1637852700000|2021-11-25 15:05:00|1956.2|1955.8|1952.2|1952|1956.8|1956.6|1951.4|1951|8218
1637853000000|2021-11-25 15:10:00|1952.4|1952.2|1953.8|1953.6|1954.4|1954|1951.8|1951.6|24545
1637853300000|2021-11-25 15:15:00|1954|1953.8|1957|1956.8|1957.2|1956.8|1953.8|1953.6|49202
1637853600000|2021-11-25 15:20:00|1956.8|1956.6|1957.8|1957.6|1958|1957.8|1956.2|1956|38237
1637853900000|2021-11-25 15:25:00|1957.6|1957.4|1959|1958.8|1959.8|1959.4|1957.6|1957.4|13440
1637854200000|2021-11-25 15:30:00|1959.2|1958.6|1959|1958.6|1959.4|1959.2|1957.6|1957.2|12610
1637854500000|2021-11-25 15:35:00|1958.8|1958.4|1959|1958.8|1959.2|1958.8|1958|1957.6|15790
1637854800000|2021-11-25 15:40:00|1958.8|1958.6|1959.4|1959.2|1959.6|1959.4|1958.2|1958|17456
1637855100000|2021-11-25 15:45:00|1959.2|1959|1957.8|1957.4|1959.8|1959.6|1957.6|1957.2|37641
1637855400000|2021-11-25 15:50:00|1957.6|1957.2|1957.4|1957.2|1958.4|1958.2|1957|1956.8|35063
1637855700000|2021-11-25 15:55:00|1957.6|1957|1956|1955.6|1957.6|1957.4|1955.8|1955.6|24180
1637856000000|2021-11-25 16:00:00|1955.8|1955.4|1956.6|1956.4|1958|1957.8|1955.2|1955|23934
1637856300000|2021-11-25 16:05:00|1956.8|1956.6|1957|1956.6|1957.8|1957.6|1956.2|1956|68201
1637856600000|2021-11-25 16:10:00|1956.8|1956.8|1957.4|1957.2|1957.6|1957.4|1956.8|1956.4|31890
1637856900000|2021-11-25 16:15:00|1957.6|1957.4|1957|1956.8|1957.8|1957.6|1956.4|1956.2|119981
1637857200000|2021-11-25 16:20:00|1957.2|1957|1959.6|1959.4|1959.6|1959.4|1956.8|1956.6|155525
1637857500000|2021-11-25 16:25:00|1959.4|1959.2|1959.6|1959.2|1960.6|1960.2|1958.4|1958.2|102141
1637913600000|2021-11-26 08:00:00|1873.8|1850|1831.8|1830.2|1873.8|1864.8|1831.6|1830|1004340
1637913900000|2021-11-26 08:05:00|1831.6|1830|1833|1831|1837.4|1836.4|1814.8|1814|1039693
1637914200000|2021-11-26 08:10:00|1832.8|1831.2|1847.8|1847|1852.4|1850.2|1832.8|1831.2|1009033
1637914500000|2021-11-26 08:15:00|1847.6|1846.4|1830.4|1829|1848.2|1846.6|1827|1826|583020
1637914800000|2021-11-26 08:20:00|1830.6|1829.2|1823.8|1822.4|1831|1830.2|1819.4|1818.4|508347
1637915100000|2021-11-26 08:25:00|1823.6|1823|1841.8|1840.8|1842.2|1841.4|1822|1821.2|247034
1637915400000|2021-11-26 08:30:00|1842.2|1841|1845|1844.2|1848.8|1847.8|1837.4|1836.8|225128
1637915700000|2021-11-26 08:35:00|1844.8|1843.6|1840.4|1839.6|1845.8|1844.6|1836.6|1836|272793
1637916000000|2021-11-26 08:40:00|1840|1839.4|1849.8|1849.6|1850|1849.6|1838.6|1838|256346
1637916300000|2021-11-26 08:45:00|1850|1849.4|1852.4|1851.4|1859|1858.8|1849|1848.4|247952
1637916600000|2021-11-26 08:50:00|1852.2|1851.2|1864.4|1863.8|1864.6|1864.4|1851.4|1851.2|246029
1637916900000|2021-11-26 08:55:00|1864.6|1863.6|1866.8|1865.8|1868.8|1868|1862.2|1861.4|207110
1637917200000|2021-11-26 09:00:00|1867|1866|1857.6|1856.8|1867.2|1866.4|1855.8|1855|282075
1637917500000|2021-11-26 09:05:00|1857.4|1856.4|1857.4|1856.8|1860|1859.8|1850.8|1850.4|333040
1637917800000|2021-11-26 09:10:00|1857.6|1857|1863.8|1863.2|1866|1865.8|1855|1854.8|168889
1637918100000|2021-11-26 09:15:00|1863.6|1863|1859.8|1859.2|1863.6|1863|1855.2|1854.6|192176
1637918400000|2021-11-26 09:20:00|1860|1859.4|1859.6|1859|1862.4|1862|1854.8|1854.4|136287
1637918700000|2021-11-26 09:25:00|1859.4|1858.8|1861.2|1860.8|1864|1863.4|1858.4|1858|189505
1637919000000|2021-11-26 09:30:00|1861.4|1861|1859.8|1859.2|1866.4|1866|1859|1858.4|245269
1637919300000|2021-11-26 09:35:00|1859.6|1859|1862.6|1862.2|1862.6|1862.2|1853.8|1853.2|169200
1637919600000|2021-11-26 09:40:00|1862.8|1862|1864.2|1864|1867|1866.4|1859.4|1859|102516
1637919900000|2021-11-26 09:45:00|1864.4|1864.2|1862|1861.4|1868.6|1868|1860.8|1860.4|169020
1637920200000|2021-11-26 09:50:00|1861.8|1861.2|1859.6|1859|1864.6|1864|1858.4|1858|111872
1637920500000|2021-11-26 09:55:00|1859.8|1859.2|1859.2|1858.8|1865|1864.8|1858.8|1858.4|54226
1637920800000|2021-11-26 10:00:00|1859|1858.6|1863.6|1863.2|1864.4|1864.2|1858.6|1858.2|87757
1637921100000|2021-11-26 10:05:00|1863.4|1863|1864.4|1864|1866.4|1866|1861.8|1861.4|126550
1637921400000|2021-11-26 10:10:00|1864.6|1864.2|1869|1868.6|1869.6|1869.4|1864|1863.6|146186
1637921700000|2021-11-26 10:15:00|1869.2|1868.4|1865.2|1865|1871.4|1871|1865.2|1865|99483
1637922000000|2021-11-26 10:20:00|1865|1864.8|1865|1864.6|1869|1868.6|1860.6|1860.2|134468
1637922300000|2021-11-26 10:25:00|1864.8|1864.4|1867.8|1867.6|1869.8|1869.4|1862.8|1862.4|121227
1637922600000|2021-11-26 10:30:00|1868|1867.8|1861.2|1860.8|1869|1868.8|1860.6|1860.4|113319
1637922900000|2021-11-26 10:35:00|1861|1860.6|1862.8|1862.6|1863.2|1862.8|1858.8|1858.4|113231
1637923200000|2021-11-26 10:40:00|1862.6|1862.4|1861.8|1861.2|1864|1863.6|1857.2|1857|111983
1637923500000|2021-11-26 10:45:00|1861.6|1861|1856.8|1856.4|1861.6|1861.4|1856.4|1856.2|116568
1637923800000|2021-11-26 10:50:00|1856.6|1856.2|1862.8|1862.6|1862.8|1862.6|1852.8|1852.6|245115
1637924100000|2021-11-26 10:55:00|1862.6|1862.4|1864.8|1864.6|1865.4|1865|1861|1860.6|112446
1637924400000|2021-11-26 11:00:00|1865|1864.8|1859.8|1859.2|1865.6|1865|1859.4|1859|114031
1637924700000|2021-11-26 11:05:00|1859.6|1859|1865|1864.6|1866.2|1865.8|1858.4|1858.2|167441
1637925000000|2021-11-26 11:10:00|1865.2|1864.8|1864.8|1864.2|1866.6|1866.2|1861.8|1861.6|72555
1637925300000|2021-11-26 11:15:00|1864.6|1864|1863|1862.6|1865.6|1865.4|1861.8|1861.4|71540
1637925600000|2021-11-26 11:20:00|1863.2|1862.8|1864.4|1864|1868.2|1867.8|1863.2|1862.8|140065
1637925900000|2021-11-26 11:25:00|1864.6|1864.2|1863.4|1863|1866.2|1865.8|1862.8|1862.6|86725
1637926200000|2021-11-26 11:30:00|1863.6|1863.2|1858.8|1858.4|1865|1864.6|1858|1857.6|124099
1637926500000|2021-11-26 11:35:00|1859|1858.2|1860.2|1860|1861|1860.6|1857|1856.6|76287
1637926800000|2021-11-26 11:40:00|1860|1859.8|1861.4|1861.2|1863|1862.4|1858.8|1858.4|39925
1637927100000|2021-11-26 11:45:00|1861.2|1861|1858.6|1858.2|1863|1862.4|1858.4|1858|183956
1637927400000|2021-11-26 11:50:00|1858.4|1858|1859.4|1859.2|1860|1859.8|1857.4|1857.2|62859
1637927700000|2021-11-26 11:55:00|1859.6|1859.4|1859|1858.6|1860|1859.8|1857|1856.6|73948
1637928000000|2021-11-26 12:00:00|1858.8|1858.4|1858.8|1858.4|1859.2|1858.8|1857.2|1857|45921
1637928300000|2021-11-26 12:05:00|1858.4|1858.2|1860.4|1860|1860.6|1860.4|1857.8|1857.6|216856
1637928600000|2021-11-26 12:10:00|1860.6|1860.2|1864.8|1864.4|1865.4|1865.2|1859.6|1859.2|127200
1637928900000|2021-11-26 12:15:00|1865|1864.6|1865.8|1865.4|1866.6|1866.4|1862.8|1862.6|106903
1637929200000|2021-11-26 12:20:00|1865.6|1865.2|1862.6|1862.2|1867|1866.6|1862.2|1862|61091
1637929500000|2021-11-26 12:25:00|1862.4|1862.4|1863.8|1863.4|1864.2|1863.8|1861.4|1861.2|60689
1637929800000|2021-11-26 12:30:00|1863.6|1863.2|1864.6|1864.4|1866.4|1866|1863.4|1863|65542
1637930100000|2021-11-26 12:35:00|1864.4|1864.2|1867.6|1867.2|1868.8|1868.4|1863.8|1863.4|90654
1637930400000|2021-11-26 12:40:00|1867.4|1867|1867.2|1866.6|1868.8|1868.4|1866.2|1865.6|29944
1637930700000|2021-11-26 12:45:00|1867|1866.8|1869.2|1868.8|1869.8|1869.4|1866.8|1866.4|52973
1637931000000|2021-11-26 12:50:00|1869|1868.6|1862.2|1862|1869|1868.8|1862.2|1862|87188
1637931300000|2021-11-26 12:55:00|1862.4|1862.2|1857.4|1857|1862.6|1862.4|1856.6|1856.4|60411
1637931600000|2021-11-26 13:00:00|1857.6|1856.8|1858.6|1858.2|1858.8|1858.4|1855.6|1855.2|69097
1637931900000|2021-11-26 13:05:00|1858.4|1857.8|1861.2|1860.8|1862|1861.6|1856.8|1856.4|152271
1637932200000|2021-11-26 13:10:00|1861.4|1861|1859.8|1859.4|1862.2|1861.8|1859.6|1859.2|52144
1637932500000|2021-11-26 13:15:00|1859.6|1859.2|1854.6|1854.2|1859.6|1859.4|1853.8|1853.4|58198
1637932800000|2021-11-26 13:20:00|1854.8|1854.4|1857.2|1856.6|1857.8|1857.4|1852.4|1852|55488
1637933100000|2021-11-26 13:25:00|1857|1856.8|1857|1856.8|1859|1858.8|1856.2|1856|29427
1637933400000|2021-11-26 13:30:00|1856.8|1856.6|1857|1856.6|1858|1857.8|1855.6|1855.4|83275
1637933700000|2021-11-26 13:35:00|1857.2|1856.8|1859.4|1859.2|1860.8|1860.4|1856.4|1856|55841
1637934000000|2021-11-26 13:40:00|1859.2|1859|1856.2|1856|1860.2|1860|1856.2|1856|50585
1637934300000|2021-11-26 13:45:00|1856|1855.8|1856.6|1856.2|1859|1858.6|1855.6|1855.2|59880
1637934600000|2021-11-26 13:50:00|1856.4|1856|1854.6|1854.2|1856.4|1856.2|1853.8|1853.4|71626
1637934900000|2021-11-26 13:55:00|1854.8|1854.4|1855.4|1855|1857.4|1857.2|1853.6|1853.2|75945
1637935200000|2021-11-26 14:00:00|1855.2|1854.8|1852.4|1852|1856.2|1855.8|1852|1851.6|85154
1637935500000|2021-11-26 14:05:00|1852.2|1851.8|1852.8|1852.4|1854|1853.8|1851.2|1851|68016
1637935800000|2021-11-26 14:10:00|1853|1852.6|1852.2|1851.8|1855.6|1855.4|1852|1851.6|68084
1637936100000|2021-11-26 14:15:00|1852|1851.6|1851.2|1851|1853.2|1852.8|1850.6|1850.2|105451
1637936400000|2021-11-26 14:20:00|1851.4|1851.2|1854.2|1854|1854.4|1854|1851.2|1850.8|64515
1637936700000|2021-11-26 14:25:00|1854|1853.8|1850.2|1849.8|1855|1854.8|1849.8|1849.6|117844
1637937000000|2021-11-26 14:30:00|1850|1849.6|1844.4|1844|1853.2|1852.8|1842.8|1842.4|406122
1637937300000|2021-11-26 14:35:00|1844.6|1844.2|1846.2|1845.6|1849.8|1849.4|1844.4|1844|222688
1637937600000|2021-11-26 14:40:00|1846.4|1845.8|1845|1844.6|1850.6|1850.2|1844.4|1844|232818
1637937900000|2021-11-26 14:45:00|1844.8|1844.4|1846.4|1845.8|1848|1847.4|1842.6|1842.2|312333
1637938200000|2021-11-26 14:50:00|1846.2|1846|1845.8|1845.2|1848.8|1848.4|1843.4|1843.2|187555
1637938500000|2021-11-26 14:55:00|1845.6|1845|1854.2|1853.8|1854.8|1854.4|1843.2|1843|223844
1637938800000|2021-11-26 15:00:00|1854|1853.6|1852.4|1851.8|1857|1856.6|1850.6|1850.2|187966
1637939100000|2021-11-26 15:05:00|1852.6|1852|1853.2|1852.8|1854|1853.4|1848.2|1847.8|202129
1637939400000|2021-11-26 15:10:00|1853|1852.6|1851.4|1851|1856.4|1856|1851|1850.6|161070
1637939700000|2021-11-26 15:15:00|1851.2|1850.8|1852.4|1852|1854|1853.6|1849.2|1848.8|208839
1637940000000|2021-11-26 15:20:00|1852.6|1852.2|1853.2|1853|1856.6|1856.4|1852|1851.6|196994
1637940300000|2021-11-26 15:25:00|1853.4|1853.2|1851.4|1851|1853.8|1853.6|1848.4|1848.2|351737
1637940600000|2021-11-26 15:30:00|1851.2|1850.8|1848.8|1848.4|1852.2|1852|1846.8|1846.4|260861
1637940900000|2021-11-26 15:35:00|1849|1848.6|1847.4|1846.8|1851.4|1851|1847.4|1846.8|173073
1637941200000|2021-11-26 15:40:00|1847.6|1847|1848.6|1848.4|1850|1849.8|1845.8|1845.4|200505
1637941500000|2021-11-26 15:45:00|1848.4|1848.2|1846.8|1846.4|1849|1848.6|1844.8|1844.6|188775
1637941800000|2021-11-26 15:50:00|1846.6|1846.2|1844.2|1844|1847.4|1847.2|1843.8|1843.6|162614
1637942100000|2021-11-26 15:55:00|1844.4|1844.2|1844.2|1844|1847.4|1847|1842.6|1842.2|191408
1637942400000|2021-11-26 16:00:00|1844|1843.8|1842.2|1842|1846.6|1846.2|1840.8|1840.4|305338
1637942700000|2021-11-26 16:05:00|1842|1841.8|1842|1841.8|1842.8|1842.4|1839.4|1839|318625
1637943000000|2021-11-26 16:10:00|1842.2|1842|1839.6|1839.4|1843.6|1843.2|1839.4|1839|184969
1637943300000|2021-11-26 16:15:00|1839.4|1839.2|1837|1836.8|1840|1839.6|1835.6|1835.2|218448
1637943600000|2021-11-26 16:20:00|1837.2|1837|1834.6|1834.2|1837.2|1837|1833.4|1833|240761
1637943900000|2021-11-26 16:25:00|1834.4|1834.4|1836.4|1835.8|1837.4|1836.8|1832|1831.8|332126
1638172800000|2021-11-29 08:00:00|1888|1884.8|1889.2|1887.8|1899|1897.4|1880.8|1880.2|793139
1638173100000|2021-11-29 08:05:00|1888.8|1888|1874|1872.6|1894|1893|1871.2|1870|280228
1638173400000|2021-11-29 08:10:00|1874.2|1872.8|1874|1873.6|1878|1877|1867.2|1865.8|176010
1638173700000|2021-11-29 08:15:00|1874.6|1873.8|1873.4|1872.8|1883|1882.4|1871.4|1871|197561
1638174000000|2021-11-29 08:20:00|1873.2|1872.6|1876.2|1875.8|1878.8|1878.4|1872.6|1872|217953
1638174300000|2021-11-29 08:25:00|1876.4|1876|1878.6|1878|1878.8|1878.4|1873|1872.6|232021
1638174600000|2021-11-29 08:30:00|1878.8|1878.2|1883.8|1883.4|1887.4|1887.2|1878|1877.6|284200
1638174900000|2021-11-29 08:35:00|1884.2|1883.6|1884|1883.4|1887|1886.4|1880.8|1880.2|169738
1638175200000|2021-11-29 08:40:00|1883.8|1883.6|1879|1878.6|1884.4|1884.2|1878.4|1878|104481
1638175500000|2021-11-29 08:45:00|1878.8|1878.4|1876.6|1876.2|1880|1879.6|1875.4|1875.2|128352
1638175800000|2021-11-29 08:50:00|1876.8|1876|1872.8|1872.4|1877.6|1877|1872.6|1872.2|155751
1638176100000|2021-11-29 08:55:00|1872.6|1872.2|1874.2|1873.8|1875.4|1874.8|1871.4|1871|99468
1638176400000|2021-11-29 09:00:00|1874|1873.6|1875|1874.8|1877.6|1877|1872.6|1872.4|107230
1638176700000|2021-11-29 09:05:00|1874.8|1874.6|1883|1882.6|1884|1883.4|1874.4|1874|149523
1638177000000|2021-11-29 09:10:00|1883.2|1882.8|1887|1886.8|1888|1887.6|1881.4|1881|95650
1638177300000|2021-11-29 09:15:00|1887.4|1887|1884.4|1884|1887.8|1887.2|1881|1880.8|62216
1638177600000|2021-11-29 09:20:00|1884.2|1883.6|1886.4|1886|1887.2|1886.8|1883.2|1882.8|172577
1638177900000|2021-11-29 09:25:00|1886.2|1885.8|1885.2|1884.8|1886.4|1885.8|1880|1879.4|67394
1638178200000|2021-11-29 09:30:00|1885.4|1885|1873.4|1873|1885.6|1885.2|1873|1872.4|93965
1638178500000|2021-11-29 09:35:00|1873.6|1873.2|1874.8|1874.4|1875.6|1875|1872.4|1872|102052
1638178800000|2021-11-29 09:40:00|1875|1874.6|1875|1874.4|1878.2|1877.8|1873.4|1873|60915
1638179100000|2021-11-29 09:45:00|1874.8|1874.2|1874|1873.4|1875.6|1875.2|1872.4|1872|45826
1638179400000|2021-11-29 09:50:00|1874.2|1873.6|1873.8|1873.4|1876|1875.6|1872.2|1872|261709
1638179700000|2021-11-29 09:55:00|1874|1873.6|1871.8|1871.2|1876.6|1876|1871.2|1870.8|48502
1638180000000|2021-11-29 10:00:00|1872|1871.4|1881.2|1880.4|1881.8|1881.4|1871.8|1871.2|44515
1638180300000|2021-11-29 10:05:00|1881.4|1880.6|1878.2|1877.6|1881.4|1880.8|1876.4|1876|68437
1638180600000|2021-11-29 10:10:00|1878|1877.4|1876|1875.8|1878.4|1878|1873.6|1873.2|40764
1638180900000|2021-11-29 10:15:00|1875.8|1875.4|1876.4|1876|1877.6|1877.2|1874.6|1874.2|64399
1638181200000|2021-11-29 10:20:00|1877|1876.4|1885.4|1884.8|1885.8|1885.2|1876.8|1876.2|16886
1638181500000|2021-11-29 10:25:00|1885.2|1884.6|1883.8|1883.2|1885.6|1885|1883.2|1882.4|13403
1638181800000|2021-11-29 10:30:00|1884.2|1883.4|1888.4|1888|1889.2|1888.6|1882.6|1882|14115
1638182100000|2021-11-29 10:35:00|1889|1888.4|1890|1889.4|1891.2|1890.6|1888.2|1887.6|14956
1638182400000|2021-11-29 10:40:00|1889.4|1889|1890.2|1889.6|1890.4|1889.8|1889|1888.4|3350
1638182700000|2021-11-29 10:45:00|1889.6|1889|1891|1890.6|1894.8|1894.6|1888.4|1888.2|60702
1638183000000|2021-11-29 10:50:00|1891.2|1890.8|1897.2|1897|1897.8|1897.4|1890.4|1890|77525
1638183300000|2021-11-29 10:55:00|1897|1896.8|1896.2|1895.8|1898.4|1898|1895.4|1895.2|66403
1638183600000|2021-11-29 11:00:00|1896|1895.6|1901.2|1900.8|1901.8|1901.6|1895.6|1895.2|129919
1638183900000|2021-11-29 11:05:00|1901|1901|1905.8|1905.6|1906.6|1906.2|1901|1901|75763
1638184200000|2021-11-29 11:10:00|1905.6|1905.4|1904.4|1904.2|1906.2|1905.8|1903.6|1903.2|55133
1638184500000|2021-11-29 11:15:00|1904.6|1904.4|1906.2|1906|1907.8|1907.4|1904.4|1904.4|63466
1638184800000|2021-11-29 11:20:00|1906|1905.8|1907.4|1907|1909.4|1909.2|1905.6|1905.2|64137
1638185100000|2021-11-29 11:25:00|1907.2|1907.2|1902.6|1902.2|1907.2|1907.2|1902.4|1902|40812
1638185400000|2021-11-29 11:30:00|1902.8|1902.4|1903|1902.8|1904.4|1904|1902|1901.8|43730
1638185700000|2021-11-29 11:35:00|1903.2|1903|1907|1906.6|1908.8|1908.6|1903.2|1903|166858
1638186000000|2021-11-29 11:40:00|1906.8|1906.4|1908|1907.8|1909.4|1909|1906.4|1906|37287
1638186300000|2021-11-29 11:45:00|1908.2|1908|1906.8|1906.4|1908.8|1908.4|1906|1905.6|61661
1638186600000|2021-11-29 11:50:00|1906.6|1906.2|1906.4|1906|1907.8|1907.4|1905.4|1905|102266
1638186900000|2021-11-29 11:55:00|1906.2|1906.2|1905.8|1905.4|1908|1907.8|1905.4|1905.2|81035
1638187200000|2021-11-29 12:00:00|1905.6|1905.6|1904.2|1904|1906.6|1906.4|1903.4|1903|62102
1638187500000|2021-11-29 12:05:00|1904.4|1904.2|1906.6|1906.2|1907|1906.8|1902.2|1901.8|62528
1638187800000|2021-11-29 12:10:00|1906.4|1906|1904.2|1904|1907|1906.8|1903.8|1903.6|107205
1638188100000|2021-11-29 12:15:00|1904.4|1903.8|1906.6|1906.4|1907.6|1907.2|1903.6|1903.2|104710
1638188400000|2021-11-29 12:20:00|1906.8|1906.6|1908|1907.8|1908.8|1908.4|1906.6|1906.4|41045
1638188700000|2021-11-29 12:25:00|1907.8|1907.6|1906.4|1906|1908.6|1908.4|1905.8|1905.4|52418
1638189000000|2021-11-29 12:30:00|1906.2|1905.8|1913.6|1913.4|1914|1913.8|1905.8|1905.6|111465
1638189300000|2021-11-29 12:35:00|1913.4|1913.2|1917.4|1917.2|1917.6|1917.2|1913.4|1913.2|72658
1638189600000|2021-11-29 12:40:00|1917.6|1917|1916.6|1916.2|1917.8|1917.4|1915.6|1915.4|56024
1638189900000|2021-11-29 12:45:00|1916.4|1916|1916|1915.8|1916.8|1916.4|1915.2|1915|40454
1638190200000|2021-11-29 12:50:00|1916.2|1916|1920.4|1920|1920.4|1920.2|1915.8|1915.6|110371
1638190500000|2021-11-29 12:55:00|1920.2|1920.2|1915.4|1915|1920.4|1920.2|1915.4|1914.8|49648
1638190800000|2021-11-29 13:00:00|1915.6|1915.2|1913.6|1913.4|1916.2|1915.6|1912.8|1912.4|35094
1638191100000|2021-11-29 13:05:00|1913.8|1913.2|1916.2|1915.8|1917.2|1917|1913.4|1913|82738
1638191400000|2021-11-29 13:10:00|1916.4|1915.6|1917|1916.8|1917.6|1917.4|1915.2|1915|46975
1638191700000|2021-11-29 13:15:00|1916.8|1916.6|1916.6|1916.4|1917|1916.8|1915|1914.6|42418
1638192000000|2021-11-29 13:20:00|1916.8|1916.6|1916|1915.8|1916.8|1916.6|1914.8|1914.6|65319
1638192300000|2021-11-29 13:25:00|1916.2|1916|1916.8|1916.4|1917.6|1917.2|1915.6|1915.2|95317
1638192600000|2021-11-29 13:30:00|1917|1916.6|1917|1916.8|1917.2|1916.8|1915.4|1915|50787
1638192900000|2021-11-29 13:35:00|1917.2|1916.6|1916.8|1916.6|1918|1917.8|1913.4|1913.2|57758
1638193200000|2021-11-29 13:40:00|1916.6|1916.4|1921.2|1921|1921.4|1921|1916.4|1916|90985
1638193500000|2021-11-29 13:45:00|1921|1920.8|1921.2|1921|1922.4|1922.2|1920.2|1920|53987
1638193800000|2021-11-29 13:50:00|1921.4|1921.2|1923.4|1923|1925.6|1925.2|1921|1920.6|78596
1638194100000|2021-11-29 13:55:00|1923.2|1923.2|1919|1918.6|1924.4|1924.2|1919|1918.6|27938
1638194400000|2021-11-29 14:00:00|1918.8|1918.8|1922|1921.6|1923.6|1923.2|1918|1917.6|60970
1638194700000|2021-11-29 14:05:00|1922.2|1921.8|1924.4|1924|1925.6|1925.4|1922|1921.8|45161
1638195000000|2021-11-29 14:10:00|1924.2|1924.2|1923.8|1923.4|1925|1924.8|1923.2|1922.8|26952
1638195300000|2021-11-29 14:15:00|1924|1923.6|1921.2|1920.8|1924|1923.8|1921.2|1920.8|39945
1638195600000|2021-11-29 14:20:00|1921.4|1921|1922.4|1922.2|1923.6|1923.4|1920.8|1920.6|99891
1638195900000|2021-11-29 14:25:00|1922.6|1922|1917.8|1917.6|1923.6|1923.4|1917.8|1917.4|129903
1638196200000|2021-11-29 14:30:00|1918|1917.8|1922.4|1922|1929|1928.8|1918|1917.8|300864
1638196500000|2021-11-29 14:35:00|1922.6|1922.2|1914.8|1914.2|1927.4|1927|1914.6|1914.2|227792
1638196800000|2021-11-29 14:40:00|1914.6|1914.4|1914.6|1914|1916|1915.8|1911.6|1911|110328
1638197100000|2021-11-29 14:45:00|1914.8|1914.2|1901.8|1901.4|1915.8|1915.2|1901.8|1901.4|157398
1638197400000|2021-11-29 14:50:00|1902|1901.6|1902|1901.6|1904.8|1904.2|1897.2|1896.6|167674
1638197700000|2021-11-29 14:55:00|1902.2|1901.8|1901|1900.8|1905.8|1905.2|1898.6|1898|84781
1638198000000|2021-11-29 15:00:00|1901.2|1900.4|1895.4|1894.8|1902|1901.4|1893.8|1893.4|108157
1638198300000|2021-11-29 15:05:00|1895.2|1894.6|1897.2|1896.6|1899.6|1899.2|1893.8|1893.4|118873
1638198600000|2021-11-29 15:10:00|1897|1896.4|1896.2|1895.8|1900.8|1900.2|1895.2|1895|55639
1638198900000|2021-11-29 15:15:00|1896.4|1896|1899|1898.8|1899.6|1899.2|1893.2|1892.8|89235
1638199200000|2021-11-29 15:20:00|1898.8|1898.6|1896|1895.6|1900.2|1899.8|1895.6|1895.4|78892
1638199500000|2021-11-29 15:25:00|1895.8|1895.4|1894|1893.6|1896.4|1896.2|1892.6|1892.4|149827
1638199800000|2021-11-29 15:30:00|1894.2|1893.8|1894.8|1894.2|1895.6|1895.2|1890.8|1890.4|74061
1638200100000|2021-11-29 15:35:00|1894.6|1894.4|1891.6|1891.2|1896.8|1896.4|1890.6|1890.2|106623
1638200400000|2021-11-29 15:40:00|1891.4|1891|1891.4|1891|1892.4|1892|1888.6|1888.4|83330
1638200700000|2021-11-29 15:45:00|1891.2|1890.8|1885.8|1885.2|1893.2|1893|1885.8|1885.2|112791
1638201000000|2021-11-29 15:50:00|1885.6|1885|1887.8|1887.6|1890.6|1890|1883.8|1883.4|89402
1638201300000|2021-11-29 15:55:00|1888|1887.8|1893.4|1893|1893.6|1893.2|1887.6|1887.2|97113
1638201600000|2021-11-29 16:00:00|1893.2|1892.8|1894.2|1893.8|1896.8|1896.4|1891.4|1891.2|173482
1638201900000|2021-11-29 16:05:00|1894|1893.6|1890.8|1890.4|1894.2|1894|1890.8|1890.4|136181
1638202200000|2021-11-29 16:10:00|1890.6|1890.2|1890.4|1890|1893.6|1893.4|1890.2|1890|93959
1638202500000|2021-11-29 16:15:00|1890.6|1890.2|1892.4|1892.2|1895.8|1895.4|1890|1889.8|159049
1638202800000|2021-11-29 16:20:00|1892.2|1892|1893|1892.6|1896.6|1896.2|1892.2|1891.8|206130
1638203100000|2021-11-29 16:25:00|1892.8|1892.4|1890.2|1889.6|1893.8|1893.4|1888.6|1888.2|112394
1638259200000|2021-11-30 08:00:00|1843.4|1838.4|1848.8|1847.4|1849.8|1849.2|1831.6|1830.2|992959
1638259500000|2021-11-30 08:05:00|1849.4|1847.8|1863.4|1862|1864.4|1862.6|1847.2|1846.2|196035
1638259800000|2021-11-30 08:10:00|1862.8|1862.2|1859.2|1858|1866|1865|1856.4|1856|197307
1638260100000|2021-11-30 08:15:00|1859|1857.8|1856.2|1855.8|1860.4|1859.6|1854.6|1853.6|139839
1638260400000|2021-11-30 08:20:00|1856.4|1856|1853.8|1853|1861.8|1861.4|1852.6|1852|230320
1638260700000|2021-11-30 08:25:00|1853.6|1852.8|1862|1861.4|1862|1861.4|1848.6|1848|159568
1638261000000|2021-11-30 08:30:00|1861.8|1861.2|1852.8|1852.2|1861.8|1861.2|1852.8|1852|131414
1638261300000|2021-11-30 08:35:00|1853|1852.4|1850.4|1850|1853.8|1853.4|1847.8|1847.2|109663
1638261600000|2021-11-30 08:40:00|1850.6|1849.8|1850.6|1850|1852.4|1852|1847.4|1846.8|137610
1638261900000|2021-11-30 08:45:00|1850.4|1849.6|1847.6|1847.2|1850.8|1850.4|1846.8|1846.2|128694
1638262200000|2021-11-30 08:50:00|1847.4|1847|1846.2|1846|1850.6|1850.2|1846.2|1845.6|123477
1638262500000|2021-11-30 08:55:00|1846.4|1846.2|1846.2|1846|1848.8|1848.4|1842.6|1842|203277
1638262800000|2021-11-30 09:00:00|1846.4|1845.8|1837.8|1837.4|1846.4|1845.8|1837.6|1837.2|155895
1638263100000|2021-11-30 09:05:00|1837.6|1837.2|1831.8|1831.4|1839|1838.6|1831.8|1831.4|149089
1638263400000|2021-11-30 09:10:00|1832|1831.6|1835|1834.6|1839.2|1838.6|1832|1831.4|160982
1638263700000|2021-11-30 09:15:00|1835.2|1834.8|1834.2|1833.8|1837.2|1836.6|1832|1831.6|136752
1638264000000|2021-11-30 09:20:00|1834|1833.6|1830.2|1830|1837.2|1836.8|1829.4|1829.2|131404
1638264300000|2021-11-30 09:25:00|1830|1829.8|1827.2|1826.8|1833|1832.4|1826.8|1826.6|190038
1638264600000|2021-11-30 09:30:00|1827.4|1827|1825.4|1825|1827.8|1827.4|1823.6|1823|228596
1638264900000|2021-11-30 09:35:00|1825.6|1825.2|1823|1822.6|1827.8|1827.4|1822.6|1822.2|124816
1638265200000|2021-11-30 09:40:00|1823.2|1822.8|1826.8|1826.6|1829.2|1828.8|1822.4|1822.2|156524
1638265500000|2021-11-30 09:45:00|1826.6|1826.4|1822.4|1822|1826.8|1826.4|1822.2|1822|85744
1638265800000|2021-11-30 09:50:00|1822.2|1821.8|1826.2|1825.4|1832|1831.6|1822|1821.8|186481
1638266100000|2021-11-30 09:55:00|1826|1825.2|1827.6|1827.2|1827.8|1827.4|1823.4|1823|85159
1638266400000|2021-11-30 10:00:00|1827.4|1827|1829.6|1829.4|1830.6|1830.2|1825.6|1825.4|160599
1638266700000|2021-11-30 10:05:00|1829.8|1829.2|1824.2|1824|1832|1831.6|1823.2|1823|240783
1638267000000|2021-11-30 10:10:00|1824.4|1823.8|1828.2|1827.6|1828.6|1828.4|1823.4|1823|101191
1638267300000|2021-11-30 10:15:00|1828|1827.8|1820.6|1820.4|1829|1828.8|1820.4|1820.2|104281
1638267600000|2021-11-30 10:20:00|1820.8|1820.2|1824.4|1823.8|1824.8|1824.4|1820.2|1820|87388
1638267900000|2021-11-30 10:25:00|1824.2|1824|1826.6|1826.4|1828.2|1827.8|1823.8|1823.6|72757
1638268200000|2021-11-30 10:30:00|1826.8|1826.6|1835|1834.4|1835|1834.8|1826.6|1826.4|109551
1638268500000|2021-11-30 10:35:00|1835.2|1834.6|1833.6|1833.2|1835.4|1834.8|1830.4|1830|186526
1638268800000|2021-11-30 10:40:00|1833.8|1833.4|1830.2|1829.8|1833.8|1833.6|1829.6|1829.4|64810
1638269100000|2021-11-30 10:45:00|1830|1829.6|1828.2|1827.8|1830.2|1829.8|1826.2|1825.8|116383
1638269400000|2021-11-30 10:50:00|1828|1827.6|1826.8|1826.6|1830|1829.8|1825|1824.6|74490
1638269700000|2021-11-30 10:55:00|1827|1826.4|1831.4|1831|1833|1832.6|1826.6|1826.4|142561
1638270000000|2021-11-30 11:00:00|1831.2|1831.2|1828.2|1827.8|1836|1835.6|1827.8|1827.4|221561
1638270300000|2021-11-30 11:05:00|1828|1828|1826.2|1826|1829.8|1829.4|1825.4|1825.2|109347
1638270600000|2021-11-30 11:10:00|1826|1825.8|1823.4|1823|1828.2|1827.8|1823.2|1823|85713
1638270900000|2021-11-30 11:15:00|1823.2|1823.2|1825.6|1825.2|1826.4|1826.2|1823|1822.6|41798
1638271200000|2021-11-30 11:20:00|1825.4|1825.4|1833.6|1833.2|1834.4|1834|1825.4|1825.2|135782
1638271500000|2021-11-30 11:25:00|1833.4|1833|1834.2|1833.8|1835|1834.8|1832.2|1831.6|71519
1638271800000|2021-11-30 11:30:00|1834.4|1834|1836.2|1836|1836.4|1836|1833.4|1833|90256
1638272100000|2021-11-30 11:35:00|1836|1835.8|1833.6|1833|1836.8|1836.6|1833.6|1833|80580
1638272400000|2021-11-30 11:40:00|1833.4|1833.2|1835.4|1835.2|1835.6|1835.2|1832.2|1832|127473
1638272700000|2021-11-30 11:45:00|1835.6|1835|1832.4|1832.2|1836.6|1836.2|1832|1831.6|63241
1638273000000|2021-11-30 11:50:00|1832.6|1832.4|1835.6|1835.4|1836.2|1835.8|1832.4|1832.2|130500
1638273300000|2021-11-30 11:55:00|1835.8|1835.6|1834|1833.6|1838|1837.8|1833.6|1833.2|111084
1638273600000|2021-11-30 12:00:00|1833.6|1833.4|1841.2|1841|1841.4|1841|1833.2|1833|68002
1638273900000|2021-11-30 12:05:00|1841.4|1841.2|1839.8|1839.2|1841.6|1841.2|1838.6|1838.2|85671
1638274200000|2021-11-30 12:10:00|1840|1839.4|1839.4|1839.2|1841.8|1841.6|1839.2|1838.8|37785
1638274500000|2021-11-30 12:15:00|1839.6|1839.4|1837.8|1837.4|1840|1839.8|1836.8|1836.4|60941
1638274800000|2021-11-30 12:20:00|1838|1837.6|1842|1841.6|1842.4|1842.2|1837.8|1837.4|51276
1638275100000|2021-11-30 12:25:00|1842.2|1841.8|1842.6|1842.4|1845|1844.4|1841.8|1841.4|76471
1638275400000|2021-11-30 12:30:00|1842.4|1842.2|1837.8|1837.2|1843.2|1842.8|1837.2|1836.8|133091
1638275700000|2021-11-30 12:35:00|1837.6|1837.4|1837.4|1837|1839.6|1839.2|1836.2|1835.6|56379
1638276000000|2021-11-30 12:40:00|1837.6|1837.2|1835.6|1835.2|1839|1838.6|1834.8|1834.4|52940
1638276300000|2021-11-30 12:45:00|1835.8|1835.4|1834.8|1834.4|1836.2|1835.8|1832.6|1832.2|59567
1638276600000|2021-11-30 12:50:00|1835|1834.6|1833|1832.8|1835.2|1834.8|1831.2|1831|92429
1638276900000|2021-11-30 12:55:00|1833.2|1833|1836.6|1836.2|1837.8|1837.4|1832.4|1832|72170
1638277200000|2021-11-30 13:00:00|1836.8|1836.4|1835.6|1835.2|1839.6|1839.2|1835|1834.6|68109
1638277500000|2021-11-30 13:05:00|1835.4|1835|1836.2|1835.8|1837|1836.6|1833.8|1833.4|43725
1638277800000|2021-11-30 13:10:00|1836|1836|1832.6|1832.2|1836|1836|1831.4|1831|93429
1638278100000|2021-11-30 13:15:00|1832.4|1832|1836.8|1836.4|1836.8|1836.6|1832|1831.8|77108
1638278400000|2021-11-30 13:20:00|1836.6|1836.2|1831.6|1831.4|1836.8|1836.4|1831.4|1831.2|81580
1638278700000|2021-11-30 13:25:00|1831.4|1831.2|1832.4|1831.8|1836.2|1836|1831.4|1831.2|82260
1638279000000|2021-11-30 13:30:00|1832.2|1831.6|1831|1830.4|1832.4|1832|1825.6|1825.2|114811
1638279300000|2021-11-30 13:35:00|1830.8|1830.2|1835.8|1835.4|1836|1835.6|1830.2|1829.8|69110
1638279600000|2021-11-30 13:40:00|1835.6|1835.2|1835.6|1835.2|1835.8|1835.6|1832|1831.8|76275
1638279900000|2021-11-30 13:45:00|1835.4|1835.4|1840|1839.8|1840|1839.8|1833.8|1833.4|116101
1638280200000|2021-11-30 13:50:00|1839.8|1839.6|1843.8|1843.2|1845.8|1845.6|1838.6|1838.2|135432
1638280500000|2021-11-30 13:55:00|1844|1843.4|1847.4|1846.8|1848|1847.6|1841.8|1841.2|79482
1638280800000|2021-11-30 14:00:00|1846.8|1846.6|1841.8|1841.2|1847.4|1846.6|1839.6|1839.2|121074
1638281100000|2021-11-30 14:05:00|1842|1841.4|1841|1840.6|1845.4|1845|1840|1839.6|62428
1638281400000|2021-11-30 14:10:00|1840.8|1840.4|1843.4|1843|1844|1843.6|1840.2|1840|52157
1638281700000|2021-11-30 14:15:00|1843.2|1842.8|1841.8|1841.4|1845|1844.8|1840.6|1840.2|55288
1638282000000|2021-11-30 14:20:00|1841.6|1841.2|1841.8|1841.4|1843.4|1843|1840.6|1840.4|89077
1638282300000|2021-11-30 14:25:00|1841.6|1841.6|1842.4|1842|1842.8|1842.6|1839.8|1839.6|127085
1638282600000|2021-11-30 14:30:00|1842.6|1842.2|1848|1847.4|1852|1851.8|1838.8|1838.6|568504
1638282900000|2021-11-30 14:35:00|1847.8|1847.2|1837.4|1837.2|1848.4|1847.8|1836.8|1836.2|186213
1638283200000|2021-11-30 14:40:00|1837.6|1837.4|1846.6|1846.4|1847.4|1847.2|1837.6|1837.4|156228
1638283500000|2021-11-30 14:45:00|1846.4|1846.2|1841.6|1841.2|1846.8|1846.2|1841.4|1841|208784
1638283800000|2021-11-30 14:50:00|1841.8|1841.4|1845.2|1844.8|1846.6|1846.4|1840.4|1840.2|189241
1638284100000|2021-11-30 14:55:00|1845|1844.6|1844.8|1844.4|1850.6|1850|1843.6|1843.2|216470
1638284400000|2021-11-30 15:00:00|1844.6|1844.2|1845.4|1845|1847.4|1846.8|1840|1839.4|110168
1638284700000|2021-11-30 15:05:00|1845.2|1844.8|1852|1851.4|1854.8|1854.2|1843.4|1843|173978
1638285000000|2021-11-30 15:10:00|1851.8|1851.2|1851.2|1850.8|1857.6|1857|1850.8|1850.2|160999
1638285300000|2021-11-30 15:15:00|1851.4|1851|1850.8|1850.4|1854.8|1854.6|1850|1849.6|150163
1638285600000|2021-11-30 15:20:00|1851|1850.2|1848.4|1848|1852.2|1851.8|1847.2|1846.8|234069
1638285900000|2021-11-30 15:25:00|1848.6|1848.2|1855.8|1855.4|1855.8|1855.4|1844.6|1844|212762
1638286200000|2021-11-30 15:30:00|1855.6|1855.2|1858.2|1858|1860.4|1860|1854.4|1853.8|335090
1638286500000|2021-11-30 15:35:00|1858.4|1857.8|1861|1860.6|1862|1861.6|1857.8|1857.6|237171
1638286800000|2021-11-30 15:40:00|1861.2|1860.8|1864.6|1864.2|1865|1864.8|1861|1860.8|203526
1638287100000|2021-11-30 15:45:00|1864.8|1864|1860.4|1860|1865|1864.6|1860.2|1859.8|213039
1638287400000|2021-11-30 15:50:00|1860.2|1860.2|1860.8|1860.6|1867.8|1867.4|1859.4|1859.2|349721
1638287700000|2021-11-30 15:55:00|1861|1860.8|1860.4|1860.2|1861.8|1861.4|1856.2|1855.8|396939
1638288000000|2021-11-30 16:00:00|1860.6|1860|1858.8|1858.4|1864.4|1863.8|1857.2|1857|166508
1638288300000|2021-11-30 16:05:00|1858.6|1858.2|1859.4|1859|1859.6|1859.2|1855.6|1855.2|217948
1638288600000|2021-11-30 16:10:00|1859.6|1859.2|1864|1863.6|1864.6|1864.2|1857.2|1857|347879
1638288900000|2021-11-30 16:15:00|1863.8|1863.2|1870|1869.8|1871|1870.4|1863.4|1863.2|232635
1638289200000|2021-11-30 16:20:00|1870.2|1870|1862.6|1862.2|1872.8|1872.4|1861.8|1861.6|202809
1638289500000|2021-11-30 16:25:00|1862.8|1862|1861.6|1861.2|1865|1864.6|1859.2|1858.8|286844
1638345600000|2021-12-01 08:00:00|1890.4|1887.2|1893.6|1892.6|1897|1895.8|1885|1884.6|474690
1638345900000|2021-12-01 08:05:00|1893.4|1892|1900|1899.2|1901|1900|1890.6|1890|196696
1638346200000|2021-12-01 08:10:00|1899.8|1899.4|1901.2|1900.6|1901.8|1901|1893.6|1893|205977
1638346500000|2021-12-01 08:15:00|1901.4|1900.8|1905.8|1905.2|1907.4|1906.6|1897.6|1897.2|159136
1638346800000|2021-12-01 08:20:00|1906|1905.4|1907|1906.2|1907.8|1907|1901.8|1901.2|93955
1638347100000|2021-12-01 08:25:00|1906.8|1906.4|1906.2|1905.8|1908|1907.6|1904|1903.6|99355
1638347400000|2021-12-01 08:30:00|1906|1906|1905.4|1904.8|1907.4|1907|1903.4|1903|175538
1638347700000|2021-12-01 08:35:00|1905.2|1904.6|1907.2|1906.8|1907.4|1907|1901.6|1901|183303
1638348000000|2021-12-01 08:40:00|1907|1906.6|1910.8|1910.2|1911.6|1910.8|1906.2|1905.6|156905
1638348300000|2021-12-01 08:45:00|1910.6|1910|1909.4|1909|1914.6|1914.2|1908.4|1907.8|117579
1638348600000|2021-12-01 08:50:00|1909.6|1909.2|1908|1907.8|1911.2|1910.8|1906.4|1905.8|76915
1638348900000|2021-12-01 08:55:00|1907.8|1907.2|1910.8|1910.4|1911.4|1910.8|1905.6|1905|65350
1638349200000|2021-12-01 09:00:00|1910.6|1910.2|1908.6|1908.4|1911.6|1911.2|1906.6|1906|79964
1638349500000|2021-12-01 09:05:00|1908.4|1908.2|1908.6|1908.2|1910.8|1910.6|1907.2|1906.8|84198
1638349800000|2021-12-01 09:10:00|1908.8|1908.4|1907.6|1907.2|1909.8|1909.4|1905.6|1905.2|100332
1638350100000|2021-12-01 09:15:00|1907.8|1907|1909.8|1909.4|1910|1909.8|1906.4|1906|69840
1638350400000|2021-12-01 09:20:00|1909.6|1909.6|1909.6|1909.2|1912.8|1912.6|1908.4|1908.2|72314
1638350700000|2021-12-01 09:25:00|1909.4|1909|1909.6|1909.4|1911.8|1911.4|1907.4|1907|84299
1638351000000|2021-12-01 09:30:00|1909.8|1909.6|1911.2|1910.6|1912.8|1912.2|1908.4|1908|106859
1638351300000|2021-12-01 09:35:00|1911|1910.8|1914.6|1914.2|1914.8|1914.4|1910.8|1910.6|139183
1638351600000|2021-12-01 09:40:00|1914.8|1914.4|1914.6|1914.4|1915|1914.8|1912|1911.6|79008
1638351900000|2021-12-01 09:45:00|1914.8|1914.6|1913|1912.6|1914.8|1914.6|1910.6|1910.2|79316
1638352200000|2021-12-01 09:50:00|1912.8|1912.4|1913.6|1913.2|1916.6|1916.2|1911.4|1911|132133
1638352500000|2021-12-01 09:55:00|1913.4|1913.4|1911.4|1911|1913.8|1913.4|1910|1909.8|73221
1638352800000|2021-12-01 10:00:00|1911.2|1910.8|1909.4|1909|1912|1911.6|1908|1907.6|71805
1638353100000|2021-12-01 10:05:00|1909.6|1909.2|1909|1908.6|1911.2|1910.8|1908.2|1907.8|41869
1638353400000|2021-12-01 10:10:00|1909.2|1908.8|1908.2|1908|1910|1909.6|1907.8|1907.4|33390
1638353700000|2021-12-01 10:15:00|1908.4|1907.8|1909.2|1909|1909.4|1909|1906.8|1906.6|42997
1638354000000|2021-12-01 10:20:00|1909|1908.8|1906.4|1906|1909|1908.8|1904.8|1904.4|45952
1638354300000|2021-12-01 10:25:00|1906.2|1906.2|1910|1909.8|1910.6|1910.4|1906.2|1906|45207
1638354600000|2021-12-01 10:30:00|1909.8|1909.6|1909.6|1909.4|1912|1911.6|1909.2|1908.8|53722
1638354900000|2021-12-01 10:35:00|1909.8|1909.2|1910.2|1910|1911.8|1911.4|1909|1908.8|47272
1638355200000|2021-12-01 10:40:00|1910|1909.8|1911.8|1911.6|1912.8|1912.6|1909|1908.6|73028
1638355500000|2021-12-01 10:45:00|1912|1911.8|1914.4|1914.2|1915.4|1915.2|1911.8|1911.6|73426
1638355800000|2021-12-01 10:50:00|1914.6|1914.4|1913.4|1913.2|1916.2|1916|1913.4|1913.2|112427
1638356100000|2021-12-01 10:55:00|1913.2|1913|1913.8|1913.4|1914.6|1914.4|1912.2|1912|104560
1638356400000|2021-12-01 11:00:00|1914|1913.6|1910.8|1910.6|1915|1914.8|1910|1909.6|116701
1638356700000|2021-12-01 11:05:00|1911|1910.8|1910.8|1910.6|1913.2|1913|1910|1909.6|107211
1638357000000|2021-12-01 11:10:00|1911|1910.8|1909|1908.8|1911|1910.8|1908.6|1908.4|37861
1638357300000|2021-12-01 11:15:00|1909.2|1909|1907.8|1907.6|1909.2|1909|1905|1904.6|190958
1638357600000|2021-12-01 11:20:00|1908|1907.4|1909.8|1909.6|1911.8|1911.4|1907.2|1906.8|76153
1638357900000|2021-12-01 11:25:00|1910|1909.8|1908.8|1908.6|1911|1910.8|1908|1907.8|67524
1638358200000|2021-12-01 11:30:00|1908.6|1908.4|1908.8|1908.6|1911.8|1911.4|1908.4|1908.2|124740
1638358500000|2021-12-01 11:35:00|1908.6|1908.4|1907.8|1907.6|1910.6|1910.2|1907.6|1907.4|110008
1638358800000|2021-12-01 11:40:00|1908|1907.8|1909|1908.8|1909.6|1909.2|1907|1906.6|74791
1638359100000|2021-12-01 11:45:00|1909.2|1909|1911.8|1911.4|1913|1912.6|1908.6|1908.4|122638
1638359400000|2021-12-01 11:50:00|1911.4|1911.2|1914|1913.6|1914.4|1914.2|1910.4|1910|122823
1638359700000|2021-12-01 11:55:00|1913.8|1913.4|1914.6|1914.4|1915.2|1915|1912.4|1912.2|105237
1638360000000|2021-12-01 12:00:00|1914.8|1914.6|1913.4|1913|1916.4|1916|1913.2|1912.8|57811
1638360300000|2021-12-01 12:05:00|1913.2|1912.8|1911.4|1911.2|1914|1913.8|1910.8|1910.6|97501
1638360600000|2021-12-01 12:10:00|1911.2|1911|1911.8|1911.6|1912.2|1911.8|1909.8|1909.6|53615
1638360900000|2021-12-01 12:15:00|1912|1911.8|1915.6|1915.2|1917.2|1917|1911.6|1911.2|154270
1638361200000|2021-12-01 12:20:00|1915.8|1915.4|1918.4|1918|1919.4|1919.2|1915.4|1915|88587
1638361500000|2021-12-01 12:25:00|1918.2|1917.8|1916.2|1916|1918.2|1917.8|1916|1915.8|42674
1638361800000|2021-12-01 12:30:00|1916.4|1916.2|1915.6|1915.4|1917.4|1917|1915.4|1915.2|45365
1638362100000|2021-12-01 12:35:00|1915.4|1914.6|1916.6|1916.2|1916.6|1916.4|1914.2|1914|79734
1638362400000|2021-12-01 12:40:00|1916.4|1916|1917.2|1916.8|1918.8|1918.6|1916.2|1916|70066
1638362700000|2021-12-01 12:45:00|1917.4|1917|1916.8|1916.6|1918.6|1918.4|1916|1915.8|57996
1638363000000|2021-12-01 12:50:00|1916.6|1916.4|1915.6|1915.4|1917|1916.8|1915|1914.8|34542
1638363300000|2021-12-01 12:55:00|1915.4|1915.2|1913.8|1913.4|1916|1915.6|1913.2|1913|81981
1638363600000|2021-12-01 13:00:00|1913.6|1913.6|1909.6|1909.2|1913.8|1913.6|1908.8|1908.4|189383
1638363900000|2021-12-01 13:05:00|1909.4|1909|1909.4|1908.8|1910.2|1910|1905.8|1905.6|190116
1638364200000|2021-12-01 13:10:00|1909.2|1908.6|1910|1909.4|1910|1909.6|1906.6|1906.4|33711
1638364500000|2021-12-01 13:15:00|1910.2|1909.6|1912.2|1912|1912.6|1912.2|1909.2|1909|65555
1638364800000|2021-12-01 13:20:00|1912|1911.8|1908.8|1908.2|1912|1911.8|1907|1906.6|62380
1638365100000|2021-12-01 13:25:00|1909|1908.4|1909.8|1909.4|1910.4|1910|1907|1906.6|54195
1638365400000|2021-12-01 13:30:00|1909.6|1909.6|1911.8|1911.6|1913.4|1913|1908.8|1908.4|74329
1638365700000|2021-12-01 13:35:00|1912|1912|1910|1909.6|1912.8|1912.4|1908.6|1908.2|48147
1638366000000|2021-12-01 13:40:00|1910.2|1909.8|1913|1912.8|1913.6|1913.4|1910|1909.8|118104
1638366300000|2021-12-01 13:45:00|1912.8|1912.6|1913.4|1913|1914|1913.6|1911.4|1911|51998
1638366600000|2021-12-01 13:50:00|1913.6|1913.2|1911.2|1911|1913.6|1913.4|1910.6|1910.4|38763
1638366900000|2021-12-01 13:55:00|1911|1910.8|1910.4|1910|1912|1911.6|1909.2|1909|52047
1638367200000|2021-12-01 14:00:00|1910.2|1909.8|1909.8|1909.4|1911|1910.8|1909.2|1909|37332
1638367500000|2021-12-01 14:05:00|1909.6|1909.2|1908|1907.8|1910|1909.8|1908|1907.8|49735
1638367800000|2021-12-01 14:10:00|1907.8|1907.6|1910|1909.6|1910|1909.8|1907|1906.6|38067
1638368100000|2021-12-01 14:15:00|1909.8|1909.4|1910.6|1910.4|1911.6|1911.2|1908.4|1908.2|108059
1638368400000|2021-12-01 14:20:00|1910.4|1910.2|1906.4|1906|1910.4|1910.2|1905.8|1905.6|45979
1638368700000|2021-12-01 14:25:00|1906.2|1905.8|1897|1896.6|1906.4|1906|1896.8|1896.4|143236
1638369000000|2021-12-01 14:30:00|1897.2|1896.8|1894.2|1893.8|1901|1900.6|1889.6|1889|350528
1638369300000|2021-12-01 14:35:00|1894|1893.4|1894.4|1894|1898.8|1898.2|1891.8|1891.2|141223
1638369600000|2021-12-01 14:40:00|1894.2|1893.8|1889.6|1889|1896|1895.6|1888.6|1888|132523
1638369900000|2021-12-01 14:45:00|1889.4|1889.2|1888|1887.4|1891.6|1891|1885|1884.2|148011
1638370200000|2021-12-01 14:50:00|1887.8|1887.2|1889.2|1888.8|1889.4|1889|1885.6|1885.4|84435
1638370500000|2021-12-01 14:55:00|1889.4|1889|1887.8|1887.4|1890.4|1890|1886|1885.6|120378
1638370800000|2021-12-01 15:00:00|1887.6|1887.2|1887|1886.6|1892.6|1892.2|1886.4|1886|121662
1638371100000|2021-12-01 15:05:00|1887.2|1886.8|1890.8|1890.4|1891.2|1890.8|1885.8|1885.6|88182
1638371400000|2021-12-01 15:10:00|1891|1890.6|1892.8|1892.4|1894|1893.4|1889.8|1889.6|126153
1638371700000|2021-12-01 15:15:00|1893|1892.6|1896.4|1896.2|1897|1896.6|1892|1891.6|123983
1638372000000|2021-12-01 15:20:00|1896.6|1896.4|1899|1898.6|1899.8|1899.4|1895|1894.6|92594
1638372300000|2021-12-01 15:25:00|1898.8|1898.8|1893|1892.6|1900|1899.8|1892.8|1892.6|159536
1638372600000|2021-12-01 15:30:00|1893.2|1892.8|1890.4|1890|1895.4|1894.8|1890|1889.4|92420
1638372900000|2021-12-01 15:35:00|1890.6|1890.2|1889.6|1889.2|1893.6|1893.4|1889.4|1889|105231
1638373200000|2021-12-01 15:40:00|1889.4|1889|1891.2|1891|1891.4|1891|1886.4|1886.2|112825
1638373500000|2021-12-01 15:45:00|1891|1890.8|1893.4|1893.2|1894.4|1894.2|1890.2|1889.8|108263
1638373800000|2021-12-01 15:50:00|1893.2|1893|1896.8|1896.4|1897|1896.6|1893|1892.8|65368
1638374100000|2021-12-01 15:55:00|1896.6|1896.2|1898.6|1898.2|1899|1898.6|1895.2|1895|57939
1638374400000|2021-12-01 16:00:00|1898.4|1898|1897.8|1897.2|1899.8|1899.4|1896.8|1896.6|150779
1638374700000|2021-12-01 16:05:00|1897.6|1897.4|1898.8|1898.6|1901.4|1901|1897.4|1897.2|81282
1638375000000|2021-12-01 16:10:00|1899.4|1898.8|1899.2|1898.8|1900.8|1900.2|1897.2|1896.8|23389
1638375300000|2021-12-01 16:15:00|1898.6|1898|1902.2|1901.6|1902.2|1901.8|1897.6|1897|21758
1638375600000|2021-12-01 16:20:00|1902.6|1901.8|1898.6|1898|1903.4|1903|1898.4|1897.8|17442
1638375900000|2021-12-01 16:25:00|1898.8|1898.2|1897|1896.2|1899.2|1898.6|1895.4|1894.8|33374
1638432000000|2021-12-02 08:00:00|1863.8|1862|1880.6|1879.4|1885.2|1884.6|1861.4|1860|434565
1638432300000|2021-12-02 08:05:00|1880.8|1879.2|1877.8|1877|1882|1880.4|1874.4|1873|96874
1638432600000|2021-12-02 08:10:00|1877.6|1876.4|1881.6|1880.4|1883.6|1883|1874.2|1873.4|117867
1638432900000|2021-12-02 08:15:00|1881.4|1880.2|1886.4|1885.8|1889.2|1888.8|1878.6|1877.6|124974
1638433200000|2021-12-02 08:20:00|1886.2|1885.4|1889|1888.6|1889.4|1888.8|1885.6|1885|98957
1638433500000|2021-12-02 08:25:00|1889.2|1888.8|1892|1891.6|1892.2|1891.8|1888.6|1888|91852
1638433800000|2021-12-02 08:30:00|1891.8|1891.4|1883.4|1882.8|1891.8|1891.4|1879.4|1878.8|151348
1638434100000|2021-12-02 08:35:00|1883.6|1883|1891.8|1891|1892|1891.4|1883.4|1882.6|87907
1638434400000|2021-12-02 08:40:00|1891.6|1891.2|1897.2|1896.8|1898.2|1897.6|1891.4|1891|119765
1638434700000|2021-12-02 08:45:00|1897.4|1897|1898.8|1898|1901|1900.6|1895.6|1894.8|137255
1638435000000|2021-12-02 08:50:00|1899|1898.2|1899|1898.4|1901|1900.6|1897.2|1896.8|82899
1638435300000|2021-12-02 08:55:00|1898.8|1898.6|1901.2|1900.8|1902|1901.6|1895.2|1894.8|136494
1638435600000|2021-12-02 09:00:00|1901|1900.6|1901.8|1901.6|1903.8|1903.2|1899|1898.6|102162
1638435900000|2021-12-02 09:05:00|1901.6|1901.4|1903.2|1902.6|1905|1904.6|1899.8|1899.4|163230
1638436200000|2021-12-02 09:10:00|1903|1902.8|1908.6|1908.2|1909.2|1909|1902.2|1901.8|85961
1638436500000|2021-12-02 09:15:00|1908.4|1908|1904|1903.8|1909.4|1909|1903.8|1903.2|116727
1638436800000|2021-12-02 09:20:00|1904.2|1904|1906.4|1906|1906.6|1906.2|1901.8|1901.4|95631
1638437100000|2021-12-02 09:25:00|1906.2|1905.8|1905.6|1905.2|1906.6|1906.2|1902.6|1902.4|72584
1638437400000|2021-12-02 09:30:00|1905.8|1905.4|1908.8|1908.4|1909.6|1909.2|1903.6|1903.2|105653
1638437700000|2021-12-02 09:35:00|1909|1908.6|1908|1907.6|1913.4|1912.8|1908|1907.4|136544
1638438000000|2021-12-02 09:40:00|1908.2|1907.8|1905.6|1905.2|1909.8|1909.4|1905.6|1905|80126
1638438300000|2021-12-02 09:45:00|1905.4|1905|1907.6|1907.2|1910.6|1910.2|1904.2|1903.8|107453
1638438600000|2021-12-02 09:50:00|1907.8|1907.4|1909.6|1909.2|1910.4|1910|1906.6|1906|77627
1638438900000|2021-12-02 09:55:00|1909.8|1909.4|1910|1909.8|1912|1911.6|1909.2|1909|61659
1638439200000|2021-12-02 10:00:00|1910.2|1909.6|1908.8|1908.2|1911|1910.4|1907.4|1907.2|135616
1638439500000|2021-12-02 10:05:00|1908.6|1908|1909.2|1908.8|1911.2|1911|1907.2|1906.8|73495
1638439800000|2021-12-02 10:10:00|1909.4|1908.6|1902.6|1902.2|1909.4|1908.8|1902.4|1902.2|241349
1638440100000|2021-12-02 10:15:00|1902.8|1902.4|1909.8|1909|1910|1909.4|1898.4|1897.8|189539
1638440400000|2021-12-02 10:20:00|1909.6|1909.2|1912|1911.6|1912.6|1912.4|1908.4|1907.8|117153
1638440700000|2021-12-02 10:25:00|1911.8|1911.4|1911|1910.6|1913.8|1913.2|1910.2|1909.8|56264
1638441000000|2021-12-02 10:30:00|1910.8|1910.4|1914.4|1914|1914.4|1914|1910.6|1910.4|64336
1638441300000|2021-12-02 10:35:00|1914.2|1913.8|1918.8|1918.6|1919|1918.8|1913.2|1913|105246
1638441600000|2021-12-02 10:40:00|1919|1918.4|1918|1917.6|1920.8|1920.4|1917.4|1917|131668
1638441900000|2021-12-02 10:45:00|1918.2|1917.8|1919|1918.6|1919.4|1919.2|1917.4|1917.2|36034
1638442200000|2021-12-02 10:50:00|1919.2|1918.8|1918.4|1918|1921|1920.6|1916.4|1916|104850
1638442500000|2021-12-02 10:55:00|1918.2|1917.8|1919.8|1919.6|1919.8|1919.6|1917.2|1917|55970
1638442800000|2021-12-02 11:00:00|1919.6|1919.4|1915.4|1915|1921|1920.6|1914.8|1914.6|70387
1638443100000|2021-12-02 11:05:00|1915.6|1915.2|1917.2|1916.6|1918.4|1918|1914.4|1914|60064
1638443400000|2021-12-02 11:10:00|1917|1916.8|1914.6|1914.2|1917.6|1917.4|1913.8|1913.4|60987
1638443700000|2021-12-02 11:15:00|1914.4|1914.4|1912.2|1911.8|1915.4|1915.2|1911.4|1911|80318
1638444000000|2021-12-02 11:20:00|1912.4|1912|1913.6|1913|1915.4|1915|1912.2|1912|66355
1638444300000|2021-12-02 11:25:00|1913.4|1913.2|1916.6|1916.2|1918|1917.6|1912.2|1912|39046
1638444600000|2021-12-02 11:30:00|1916.8|1916.4|1915.8|1915.4|1918.8|1918.4|1915|1914.6|58660
1638444900000|2021-12-02 11:35:00|1915.6|1915.6|1916|1915.8|1916.6|1916.4|1914.2|1914|65171
1638445200000|2021-12-02 11:40:00|1916.2|1916|1913.6|1913.4|1916.6|1916.2|1912.8|1912.6|62581
1638445500000|2021-12-02 11:45:00|1914|1913.6|1915.4|1915.2|1916|1915.8|1912.6|1912.2|89856
1638445800000|2021-12-02 11:50:00|1915.2|1915|1917.6|1917.4|1917.8|1917.6|1914.2|1914|54097
1638446100000|2021-12-02 11:55:00|1917.4|1917.2|1917.2|1916.8|1918|1917.6|1916.8|1916.4|26707
1638446400000|2021-12-02 12:00:00|1917.4|1917|1917.6|1917|1919.8|1919.4|1916.2|1916|120377
1638446700000|2021-12-02 12:05:00|1917.4|1916.8|1910.2|1909.8|1918|1917.6|1909.8|1909.4|121506
1638447000000|2021-12-02 12:10:00|1910|1909.6|1909.4|1908.8|1913.2|1912.6|1907|1906.6|184877
1638447300000|2021-12-02 12:15:00|1909.2|1908.6|1905.8|1905.2|1911.4|1911|1905|1904.6|80206
1638447600000|2021-12-02 12:20:00|1906|1905.4|1909.4|1909|1910.6|1910.2|1906|1905.4|49893
1638447900000|2021-12-02 12:25:00|1909.2|1908.8|1909.2|1908.8|1909.8|1909.4|1905.4|1905|79994
1638448200000|2021-12-02 12:30:00|1909|1908.6|1907.4|1906.8|1909|1908.6|1905.4|1905.2|75814
1638448500000|2021-12-02 12:35:00|1907.2|1907|1903|1902.6|1908.4|1908.2|1902.6|1902.2|83738
1638448800000|2021-12-02 12:40:00|1902.8|1902.8|1899.8|1899.4|1903|1902.8|1899.2|1898.8|194963
1638449100000|2021-12-02 12:45:00|1899.6|1899.2|1900|1899.6|1901.8|1901.4|1898|1897.6|75455
1638449400000|2021-12-02 12:50:00|1900.2|1899.8|1902.4|1902.2|1902.8|1902.6|1899.8|1899.4|76043
1638449700000|2021-12-02 12:55:00|1902.6|1902.4|1903.6|1903.2|1904.6|1904.2|1902|1901.8|59630
1638450000000|2021-12-02 13:00:00|1903.4|1903|1909.2|1908.8|1909.2|1909|1901.4|1901.2|92978
1638450300000|2021-12-02 13:05:00|1909|1908.6|1907.6|1907.2|1909.4|1909|1905.2|1904.8|71457
1638450600000|2021-12-02 13:10:00|1907.8|1907.4|1907.4|1907|1909.4|1909|1905.8|1905.4|83187
1638450900000|2021-12-02 13:15:00|1907.2|1906.8|1905.4|1904.8|1907.4|1907|1904|1903.6|44320
1638451200000|2021-12-02 13:20:00|1905.2|1904.6|1903|1902.8|1905.2|1905|1902.4|1902|61120
1638451500000|2021-12-02 13:25:00|1902.8|1902.6|1905.6|1905|1905.8|1905.2|1901.6|1901.4|49591
1638451800000|2021-12-02 13:30:00|1905.4|1905.2|1908.8|1908.6|1910|1909.6|1905.2|1904.8|46589
1638452100000|2021-12-02 13:35:00|1908.6|1908.4|1904.8|1904.2|1910.6|1910.2|1904.6|1904|81556
1638452400000|2021-12-02 13:40:00|1905|1904.4|1905.2|1904.8|1907.2|1906.6|1903.6|1903.2|87319
1638452700000|2021-12-02 13:45:00|1905|1905|1907.6|1907.2|1907.8|1907.6|1904|1903.4|67278
1638453000000|2021-12-02 13:50:00|1907.4|1907|1903.2|1903|1907.4|1907.2|1902.2|1901.8|84356
1638453300000|2021-12-02 13:55:00|1903.4|1903.2|1894.8|1894.4|1905|1904.8|1894.6|1894.2|113533
1638453600000|2021-12-02 14:00:00|1894.6|1894|1882.8|1881.8|1895.2|1894.8|1876.6|1876.2|383222
1638453900000|2021-12-02 14:05:00|1883|1882|1884.4|1883.8|1888.8|1888.4|1881|1880.4|222184
1638454200000|2021-12-02 14:10:00|1884.2|1883.6|1881.6|1881|1888.8|1888.6|1879.2|1878.8|132052
1638454500000|2021-12-02 14:15:00|1881.8|1881.2|1888.8|1888.6|1889.2|1888.6|1881|1880.2|86590
1638454800000|2021-12-02 14:20:00|1889|1888.2|1893.4|1892.4|1893.4|1892.4|1886|1885.4|113093
1638455100000|2021-12-02 14:25:00|1893.2|1892.6|1901.2|1900.8|1901.6|1901.2|1892|1891.4|175770
1638455400000|2021-12-02 14:30:00|1901.4|1900.4|1884.6|1884.4|1901.6|1900.8|1883.6|1883.2|362518
1638455700000|2021-12-02 14:35:00|1884.8|1884.2|1899.8|1898.8|1900|1899.6|1882.6|1882|353527
1638456000000|2021-12-02 14:40:00|1899.6|1898.4|1903.4|1902.6|1905|1904.4|1894.4|1894.2|187830
1638456300000|2021-12-02 14:45:00|1903.6|1902.8|1907|1906.8|1911.6|1910.8|1900.2|1899.6|189041
1638456600000|2021-12-02 14:50:00|1906.8|1906.6|1911.8|1911.4|1913|1912.4|1905.4|1904.8|176431
1638456900000|2021-12-02 14:55:00|1911.6|1911.6|1916.8|1916.2|1916.8|1916.4|1910|1909.4|218730
1638457200000|2021-12-02 15:00:00|1916.6|1916.4|1914.4|1913.8|1919|1918.8|1908.8|1908.4|210108
1638457500000|2021-12-02 15:05:00|1914.6|1914|1915.6|1914.8|1917|1916.4|1911.2|1911|130876
1638457800000|2021-12-02 15:10:00|1915.4|1915|1917|1916.6|1918.4|1917.8|1909.2|1908.8|172020
1638458100000|2021-12-02 15:15:00|1917.2|1916.8|1915.6|1915.2|1918.8|1918.4|1915.2|1915|131352
1638458400000|2021-12-02 15:20:00|1915.4|1915|1916.4|1916|1917.4|1917.2|1908.2|1908|265206
1638458700000|2021-12-02 15:25:00|1916.6|1916.2|1921.2|1920.4|1923|1922.6|1914.8|1914.4|257772
1638459000000|2021-12-02 15:30:00|1921|1920.2|1920.8|1920.4|1925|1924.6|1920.4|1919.8|161458
1638459300000|2021-12-02 15:35:00|1921|1920.6|1919.8|1919.2|1925|1924.8|1919|1918.8|186905
1638459600000|2021-12-02 15:40:00|1920|1919.4|1919.8|1919.2|1923|1922.8|1919.6|1919|162997
1638459900000|2021-12-02 15:45:00|1920|1919.4|1921.8|1921.6|1924.8|1924.4|1919.2|1919|126660
1638460200000|2021-12-02 15:50:00|1922|1921.4|1924|1923.4|1926.8|1926.4|1920.2|1919.8|217107
1638460500000|2021-12-02 15:55:00|1923.8|1923.6|1927.8|1927.4|1930|1929.6|1923.4|1923|195523
1638460800000|2021-12-02 16:00:00|1928|1927.6|1929.2|1929|1932.6|1932.2|1925.2|1924.8|215754
1638461100000|2021-12-02 16:05:00|1929|1928.8|1928.6|1928.2|1932.2|1932|1927|1926.6|204197
1638461400000|2021-12-02 16:10:00|1928.8|1928.4|1933.6|1933.2|1934.4|1934|1927|1926.6|252297
1638461700000|2021-12-02 16:15:00|1933.8|1933.4|1929.2|1928.8|1933.8|1933.4|1929|1928.6|208596
1638462000000|2021-12-02 16:20:00|1929|1928.6|1929.2|1928.8|1932.2|1932|1927.8|1927.6|232384
1638462300000|2021-12-02 16:25:00|1929.4|1929|1926.6|1926|1930.4|1930|1925.6|1925.2|228083
1638518400000|2021-12-03 08:00:00|1956|1954.8|1951.4|1950.4|1960.4|1959.4|1948.2|1947|557135
1638518700000|2021-12-03 08:05:00|1951.8|1950.6|1954.4|1953.8|1956.2|1955.8|1949.8|1949|158692
1638519000000|2021-12-03 08:10:00|1954.6|1954|1946.2|1945.2|1955.2|1954.8|1944.4|1944|184014
1638519300000|2021-12-03 08:15:00|1946|1945|1949.4|1948.8|1949.8|1949.4|1942|1941.2|144561
1638519600000|2021-12-03 08:20:00|1949.2|1948.6|1947.4|1947|1950|1949.4|1944.8|1944.2|111984
1638519900000|2021-12-03 08:25:00|1947.6|1947.2|1946.6|1946|1948.6|1948.2|1942.8|1942.4|152517
1638520200000|2021-12-03 08:30:00|1946.4|1946.2|1944.4|1944|1946.4|1946.2|1940.6|1940.2|101663
1638520500000|2021-12-03 08:35:00|1944.2|1943.8|1944.8|1944.4|1948.8|1948.6|1941.8|1941.2|226772
1638520800000|2021-12-03 08:40:00|1944.6|1944.2|1944.8|1944.2|1947.6|1947.4|1943.8|1943.4|98769
1638521100000|2021-12-03 08:45:00|1944.6|1944.4|1947.2|1946.6|1947.4|1946.8|1940.6|1940.4|68422
1638521400000|2021-12-03 08:50:00|1947.4|1946.8|1942.8|1942.4|1948|1947.4|1941|1940.8|101455
1638521700000|2021-12-03 08:55:00|1942.6|1942.6|1943.2|1942.6|1945.2|1945|1942.2|1941.8|112232
1638522000000|2021-12-03 09:00:00|1943|1942.8|1939.2|1938.8|1943.4|1942.8|1939|1938.6|111374
1638522300000|2021-12-03 09:05:00|1939|1938.6|1942.2|1941.6|1944.8|1944.6|1939|1938.6|78261
1638522600000|2021-12-03 09:10:00|1942|1941.4|1943.8|1943.2|1944|1943.6|1937.6|1937|88602
1638522900000|2021-12-03 09:15:00|1943.6|1943|1948.8|1948.4|1948.8|1948.4|1943.2|1942.8|109000
1638523200000|2021-12-03 09:20:00|1948.6|1948.6|1946.8|1946.4|1948.8|1948.6|1945.6|1945.2|54621
1638523500000|2021-12-03 09:25:00|1947|1946.6|1953.8|1953.6|1954|1953.6|1947|1946.6|111201
1638523800000|2021-12-03 09:30:00|1954|1953.4|1953|1952.6|1954|1953.6|1950.8|1950.4|79782
1638524100000|2021-12-03 09:35:00|1952.8|1952.8|1949.6|1949.4|1953|1952.8|1948.8|1948.4|98804
1638524400000|2021-12-03 09:40:00|1949.8|1949.6|1950.8|1950.4|1953.6|1953.4|1948.8|1948.4|94383
1638524700000|2021-12-03 09:45:00|1950.6|1950.6|1948|1947.6|1952.4|1952|1947.8|1947.4|135437
1638525000000|2021-12-03 09:50:00|1948.2|1947.8|1945.8|1945.6|1950|1949.4|1945|1944.6|65537
1638525300000|2021-12-03 09:55:00|1946|1945.8|1949.6|1949|1950.2|1950|1946|1945.8|57205
1638525600000|2021-12-03 10:00:00|1949.8|1949.2|1946.8|1946.4|1951.4|1951|1946.4|1946|48903
1638525900000|2021-12-03 10:05:00|1947|1946.6|1947|1946.6|1948|1947.8|1943.2|1942.8|85000
1638526200000|2021-12-03 10:10:00|1946.8|1946.4|1947.6|1947.4|1949.6|1949.4|1945.2|1944.8|91570
1638526500000|2021-12-03 10:15:00|1947.8|1947.6|1944|1943.6|1947.8|1947.6|1940.8|1940.4|64920
1638526800000|2021-12-03 10:20:00|1943.8|1943.4|1940.8|1940.4|1943.8|1943.4|1939.8|1939.4|86619
1638527100000|2021-12-03 10:25:00|1941|1940.6|1944.8|1944.4|1945|1944.6|1940.2|1939.8|112478
1638527400000|2021-12-03 10:30:00|1945|1944.2|1944|1943.6|1947.4|1947.2|1943.8|1943.6|87473
1638527700000|2021-12-03 10:35:00|1943.8|1943.4|1941.4|1941.2|1944|1943.6|1941.2|1940.8|78031
1638528000000|2021-12-03 10:40:00|1941.6|1941.4|1945.4|1945.2|1945.4|1945.2|1940.2|1940|87395
1638528300000|2021-12-03 10:45:00|1945.2|1945|1943.2|1942.6|1945.4|1945|1940.8|1940.2|97133
1638528600000|2021-12-03 10:50:00|1943|1943|1942.8|1942.6|1944.2|1944|1939.6|1939.2|146630
1638528900000|2021-12-03 10:55:00|1942.6|1942.4|1943.6|1943.2|1944.6|1944.4|1941.6|1941.2|86632
1638529200000|2021-12-03 11:00:00|1943.4|1943|1945.2|1945|1947.4|1947|1943.2|1942.8|102048
1638529500000|2021-12-03 11:05:00|1945.4|1945.2|1945.6|1945.2|1945.8|1945.6|1943.2|1943|92069
1638529800000|2021-12-03 11:10:00|1945.8|1945.4|1946|1945.6|1947|1946.8|1944.8|1944.4|71551
1638530100000|2021-12-03 11:15:00|1946.2|1945.8|1948.2|1947.8|1948.4|1948|1945.8|1945.4|43863
1638530400000|2021-12-03 11:20:00|1948|1948|1947|1946.8|1948.8|1948.4|1946.4|1946.2|53036
1638530700000|2021-12-03 11:25:00|1947.2|1946.6|1944.8|1944.2|1947.4|1947.2|1944.2|1943.8|59128
1638531000000|2021-12-03 11:30:00|1944.6|1944.4|1948.2|1948|1948.4|1948.2|1944.4|1943.8|57528
1638531300000|2021-12-03 11:35:00|1948.4|1948.2|1951|1950.8|1951.4|1951|1947.4|1947.2|130244
1638531600000|2021-12-03 11:40:00|1950.8|1950.6|1953.6|1953.4|1953.8|1953.4|1950.6|1950.4|124060
1638531900000|2021-12-03 11:45:00|1953.4|1953.2|1953.8|1953.6|1954|1953.8|1951.4|1951.2|63331
1638532200000|2021-12-03 11:50:00|1954|1953.8|1956.2|1955.8|1957|1956.8|1953.6|1953.4|179010
1638532500000|2021-12-03 11:55:00|1956.4|1956|1960|1959.6|1960|1959.8|1956.2|1956|91736
1638532800000|2021-12-03 12:00:00|1959.8|1959.4|1957.8|1957.6|1961.2|1961|1957.2|1957|184890
1638533100000|2021-12-03 12:05:00|1957.6|1957.4|1957.4|1957|1959.2|1958.8|1956.2|1956|48989
1638533400000|2021-12-03 12:10:00|1957.6|1957.2|1957.8|1957.4|1959.8|1959.4|1957.4|1957|29639
1638533700000|2021-12-03 12:15:00|1958|1957.8|1958.6|1958.2|1959.2|1959|1956.8|1956.4|82993
1638534000000|2021-12-03 12:20:00|1958.4|1958.4|1957.6|1957.2|1958.6|1958.4|1956.4|1956|54387
1638534300000|2021-12-03 12:25:00|1957.8|1957.4|1954|1953.6|1957.8|1957.4|1953.4|1953|84608
1638534600000|2021-12-03 12:30:00|1954.2|1953.8|1954.4|1954.2|1956|1955.6|1954.2|1953.8|49895
1638534900000|2021-12-03 12:35:00|1954.6|1954.4|1956.4|1956.2|1956.6|1956.2|1954|1953.8|44961
1638535200000|2021-12-03 12:40:00|1956.6|1956.4|1956|1955.6|1957.4|1957|1955|1954.6|31317
1638535500000|2021-12-03 12:45:00|1955.8|1955.4|1957.8|1957.6|1958.2|1958|1955|1954.8|57070
1638535800000|2021-12-03 12:50:00|1957.6|1957.4|1956.2|1956|1958.4|1958|1955.8|1955.2|51095
1638536100000|2021-12-03 12:55:00|1956|1955.8|1955.8|1955.6|1956.2|1955.8|1954.6|1954.2|44558
1638536400000|2021-12-03 13:00:00|1955.6|1955.4|1957.6|1957.4|1957.8|1957.4|1954|1953.8|82824
1638536700000|2021-12-03 13:05:00|1957.8|1957.6|1958.8|1958.4|1960.4|1960|1957.6|1957.4|89937
1638537000000|2021-12-03 13:10:00|1958.6|1958.6|1957.8|1957.4|1960|1959.8|1957.2|1956.8|76655
1638537300000|2021-12-03 13:15:00|1958|1957.2|1955.6|1955.4|1958.6|1958.4|1955.4|1955.2|83228
1638537600000|2021-12-03 13:20:00|1955.8|1955.6|1954.2|1954|1956.2|1956|1953|1952.6|66037
1638537900000|2021-12-03 13:25:00|1954|1953.8|1954.6|1954.4|1954.8|1954.4|1952.4|1952.2|64546
1638538200000|2021-12-03 13:30:00|1954.8|1954|1953.2|1953|1955|1954.8|1944.4|1944|146007
1638538500000|2021-12-03 13:35:00|1953|1952.8|1950|1949.8|1955.4|1955|1948|1947.6|84282
1638538800000|2021-12-03 13:40:00|1950.2|1950|1949.4|1949|1952.4|1952.2|1948.6|1948.2|58904
1638539100000|2021-12-03 13:45:00|1949.6|1949.2|1949|1948.8|1950|1949.8|1947.2|1947|58483
1638539400000|2021-12-03 13:50:00|1948.8|1948.6|1948.4|1948.2|1950|1949.8|1947.6|1947.4|76740
1638539700000|2021-12-03 13:55:00|1948.6|1948.4|1947.8|1947.6|1951|1950.6|1947.4|1947|94964
1638540000000|2021-12-03 14:00:00|1947.6|1947.4|1949|1948.6|1951.2|1951|1946|1945.6|80357
1638540300000|2021-12-03 14:05:00|1948.8|1948.4|1954|1953.8|1954.2|1954|1948|1947.6|63353
1638540600000|2021-12-03 14:10:00|1954.2|1953.6|1954.6|1954.2|1955.6|1955.2|1952.6|1952.2|100891
1638540900000|2021-12-03 14:15:00|1954.8|1954.4|1956.8|1956.6|1957.4|1957.2|1954.4|1954|58665
1638541200000|2021-12-03 14:20:00|1956.6|1956.4|1956.8|1956.6|1957.4|1957|1954.4|1954|69508
1638541500000|2021-12-03 14:25:00|1956.6|1956.4|1958.8|1958.4|1960|1959.6|1956.4|1956.2|55813
1638541800000|2021-12-03 14:30:00|1958.6|1958.6|1962.8|1962.4|1964|1963.8|1951.8|1951.4|356995
1638542100000|2021-12-03 14:35:00|1963|1962.2|1964|1963.2|1966|1965.6|1961|1960.4|182351
1638542400000|2021-12-03 14:40:00|1964.2|1963.6|1963.8|1963.4|1965|1964.6|1958.8|1958.4|110770
1638542700000|2021-12-03 14:45:00|1963.6|1963.6|1956|1955.8|1966|1965.2|1956|1955.6|217092
1638543000000|2021-12-03 14:50:00|1956.4|1956|1945.2|1944.8|1957|1956.6|1944.4|1943.8|219034
1638543300000|2021-12-03 14:55:00|1945|1944.6|1947.8|1947.2|1952.4|1952|1944.8|1944.4|142667
1638543600000|2021-12-03 15:00:00|1947.6|1947|1946.8|1946.4|1951.2|1950.8|1943.6|1943|207706
1638543900000|2021-12-03 15:05:00|1947|1946.6|1944.6|1944.2|1950|1949.4|1944|1943.4|110323
1638544200000|2021-12-03 15:10:00|1944.4|1944|1946.2|1945.8|1948.4|1948.2|1943|1942.6|113487
1638544500000|2021-12-03 15:15:00|1946.4|1946|1950.6|1950.2|1954|1953.8|1946.4|1945.8|132783
1638544800000|2021-12-03 15:20:00|1950.8|1950.4|1949|1948.6|1950.8|1950.6|1942|1941.6|373710
1638545100000|2021-12-03 15:25:00|1948.8|1948.4|1950.4|1950|1951.8|1951.4|1947.8|1947.4|103420
1638545400000|2021-12-03 15:30:00|1950.2|1949.8|1943.8|1943.4|1950.6|1950.2|1943.6|1943.2|141873
1638545700000|2021-12-03 15:35:00|1943.6|1943.2|1942.6|1942.4|1945.2|1944.8|1940.8|1940.6|77316
1638546000000|2021-12-03 15:40:00|1942.8|1942.6|1936.8|1936.4|1943.4|1943|1936|1935.6|106607
1638546300000|2021-12-03 15:45:00|1936.6|1936.2|1938|1937.6|1938.4|1938|1934.4|1934|163285
1638546600000|2021-12-03 15:50:00|1937.8|1937.4|1939.4|1939.2|1939.6|1939.4|1934.6|1934.2|112461
1638546900000|2021-12-03 15:55:00|1939.2|1939|1936.2|1935.8|1941.2|1940.8|1935.6|1935.2|93653
1638547200000|2021-12-03 16:00:00|1936.4|1936|1940.8|1940.4|1941.8|1941.4|1936.2|1935.8|109777
1638547500000|2021-12-03 16:05:00|1940.6|1940.2|1935.4|1935.2|1940.6|1940.4|1933.8|1933.2|113800
1638547800000|2021-12-03 16:10:00|1935.6|1935|1934.8|1934.4|1938.8|1938.4|1934.6|1934.2|126913
1638548100000|2021-12-03 16:15:00|1935|1934.2|1932|1931.6|1936.2|1935.8|1931.4|1931|127615
1638548400000|2021-12-03 16:20:00|1931.8|1931.4|1934.4|1934.2|1938|1937.6|1931.4|1931.2|124573
1638548700000|2021-12-03 16:25:00|1934.6|1934|1932.6|1932|1937|1936.4|1932.6|1932|102885
1638777600000|2021-12-06 08:00:00|1951.4|1950|1962|1961|1971.6|1970.8|1950.2|1949|465052
1638777900000|2021-12-06 08:05:00|1961.6|1960.8|1962.4|1961.6|1965|1964.2|1958.4|1957.6|82913
1638778200000|2021-12-06 08:10:00|1962.8|1961.8|1969.2|1968.2|1969.6|1969|1960.8|1960.2|226138
1638778500000|2021-12-06 08:15:00|1969|1968.4|1964|1963.4|1969.4|1968.8|1962.2|1962|161921
1638778800000|2021-12-06 08:20:00|1964.2|1963.6|1966.4|1966|1967|1966.8|1963.6|1963.2|57860
1638779100000|2021-12-06 08:25:00|1966.2|1965.8|1965.8|1965.4|1967.8|1967.6|1958.8|1958.2|127808
1638779400000|2021-12-06 08:30:00|1965.6|1965.2|1964.6|1964.4|1969|1968.2|1962.8|1962.6|155997
1638779700000|2021-12-06 08:35:00|1964.4|1964.2|1969.2|1968.8|1970|1969.8|1963.6|1963.2|156322
1638780000000|2021-12-06 08:40:00|1969.4|1969|1971.4|1970.8|1974.8|1974.4|1969|1968.4|108189
1638780300000|2021-12-06 08:45:00|1971.6|1971|1969.4|1968.8|1972|1971.8|1968|1967.6|79597
1638780600000|2021-12-06 08:50:00|1969.2|1968.6|1972|1971.4|1972|1971.6|1968|1967.6|70247
1638780900000|2021-12-06 08:55:00|1971.8|1971.6|1973.8|1973.4|1976|1975.6|1971.8|1971.4|150688
1638781200000|2021-12-06 09:00:00|1973.6|1973.2|1976.8|1976.2|1980.8|1980.4|1971.8|1971.4|236305
1638781500000|2021-12-06 09:05:00|1977|1976.4|1978|1977.6|1979.4|1979|1975.2|1974.6|74992
1638781800000|2021-12-06 09:10:00|1977.8|1977.8|1978.8|1978.4|1980.2|1980|1976.4|1976|84637
1638782100000|2021-12-06 09:15:00|1979|1978.6|1979|1978.6|1982.4|1982|1978|1977.8|136753
1638782400000|2021-12-06 09:20:00|1979.2|1978.8|1981.4|1981.2|1983.6|1983.4|1977.8|1977.6|135564
1638782700000|2021-12-06 09:25:00|1981.6|1981|1976.2|1975.8|1982|1981.8|1975.8|1975.4|79107
1638783000000|2021-12-06 09:30:00|1976|1975.6|1975.4|1975.2|1976.4|1976|1971|1970.6|127549
1638783300000|2021-12-06 09:35:00|1975.2|1975|1972.4|1972.2|1976.6|1976|1972.2|1972|57482
1638783600000|2021-12-06 09:40:00|1972.6|1972|1974.2|1973.8|1975.4|1975|1972|1971.8|59677
1638783900000|2021-12-06 09:45:00|1974|1974|1974.8|1974.4|1975|1974.8|1970.8|1970.4|74629
1638784200000|2021-12-06 09:50:00|1974.6|1974.2|1976|1975.6|1978.2|1977.8|1974.2|1974|60895
1638784500000|2021-12-06 09:55:00|1976.2|1975.8|1970.6|1970.2|1976.6|1976.4|1968.2|1968|138283
1638784800000|2021-12-06 10:00:00|1970.8|1970.4|1974.2|1973.8|1976|1975.6|1968.4|1968|74338
1638785100000|2021-12-06 10:05:00|1974|1973.6|1972.6|1972.2|1977|1976.6|1972.2|1972|101821
1638785400000|2021-12-06 10:10:00|1972.4|1972|1976.8|1976.6|1977|1976.6|1971.8|1971|50287
1638785700000|2021-12-06 10:15:00|1977|1976.4|1980.4|1980|1981.8|1981.2|1974.6|1974.2|89608
1638786000000|2021-12-06 10:20:00|1980.2|1980.2|1977|1976.6|1980.6|1980.2|1976.6|1976.2|46017
1638786300000|2021-12-06 10:25:00|1976.8|1976.4|1976.4|1976|1978.8|1978.4|1973.8|1973.4|92001
1638786600000|2021-12-06 10:30:00|1976.6|1975.8|1974.8|1974.4|1976.6|1976.2|1971.4|1970.8|101253
1638786900000|2021-12-06 10:35:00|1975|1974.6|1976.8|1976.2|1977.4|1976.8|1973.8|1973.4|35319
1638787200000|2021-12-06 10:40:00|1977|1976.4|1976.6|1976.2|1977.2|1976.6|1973.4|1973|72553
1638787500000|2021-12-06 10:45:00|1976.4|1976.4|1978.8|1978.6|1979.8|1979|1976.4|1975.8|35142
1638787800000|2021-12-06 10:50:00|1979|1978.4|1976.8|1976.6|1980.6|1980.2|1976.4|1976|62127
1638788100000|2021-12-06 10:55:00|1977|1976.8|1978|1977.6|1978.6|1978|1976.4|1976.2|31944
1638788400000|2021-12-06 11:00:00|1978.2|1977.8|1982.2|1981.8|1982.4|1982|1977.6|1977.4|47021
1638788700000|2021-12-06 11:05:00|1982|1981.6|1983.8|1983.4|1984|1983.8|1981|1980.4|73062
1638789000000|2021-12-06 11:10:00|1983.6|1983.2|1981.8|1981.4|1983.6|1983.2|1981.4|1981.2|28165
1638789300000|2021-12-06 11:15:00|1982|1981.6|1983.2|1982.8|1983.6|1983.2|1981.8|1981.6|76356
1638789600000|2021-12-06 11:20:00|1983|1983|1984.6|1984.2|1984.6|1984.2|1982.6|1982.4|51179
1638789900000|2021-12-06 11:25:00|1984.4|1984|1984|1983.6|1984.8|1984.4|1983.2|1983|94391
1638790200000|2021-12-06 11:30:00|1983.8|1983.8|1983.4|1983|1985.6|1985.4|1983|1982.6|84035
1638790500000|2021-12-06 11:35:00|1983.6|1983.2|1986|1985.6|1986.8|1986.4|1983.4|1983.2|143707
1638790800000|2021-12-06 11:40:00|1986.2|1985.8|1986.6|1986.2|1986.8|1986.6|1984.8|1984.4|64930
1638791100000|2021-12-06 11:45:00|1986.4|1986.4|1985.8|1985.6|1987.6|1987.4|1985.4|1985.2|104644
1638791400000|2021-12-06 11:50:00|1986|1985.8|1987.6|1987.4|1988.6|1988.2|1986|1985.8|89911
1638791700000|2021-12-06 11:55:00|1987.8|1987.6|1987.8|1987.4|1990|1989.8|1987.2|1987|114260
1638792000000|2021-12-06 12:00:00|1988|1987.6|1988|1987.6|1989.6|1989.2|1987.4|1987.2|42351
1638792300000|2021-12-06 12:05:00|1987.8|1987.8|1989|1988.6|1989.8|1989.6|1987.8|1987.6|90629
1638792600000|2021-12-06 12:10:00|1989.2|1988.8|1988.6|1988.2|1989.6|1989.4|1988.2|1988|96920
1638792900000|2021-12-06 12:15:00|1988.8|1988.4|1988.8|1988.4|1990.2|1990|1988.4|1988.2|89905
1638793200000|2021-12-06 12:20:00|1989|1988.6|1989.6|1989.4|1990|1989.8|1988.2|1988|54287
1638793500000|2021-12-06 12:25:00|1989.8|1989.6|1987.2|1986.8|1990|1989.8|1987.2|1986.8|62359
1638793800000|2021-12-06 12:30:00|1987|1986.6|1984.8|1984.6|1987.4|1987.2|1984.8|1984.6|55999
1638794100000|2021-12-06 12:35:00|1985|1984.8|1985.4|1985|1986|1985.8|1984.6|1984.4|34879
1638794400000|2021-12-06 12:40:00|1985.6|1985.2|1983.6|1983.2|1986.4|1986|1983.4|1983.2|59024
1638794700000|2021-12-06 12:45:00|1983.8|1983.4|1985|1984.8|1985.8|1985.6|1983.8|1983.4|33756
1638795000000|2021-12-06 12:50:00|1985.2|1985|1985.8|1985.6|1986.6|1986.2|1985.2|1985|43652
1638795300000|2021-12-06 12:55:00|1985.6|1985.4|1987.6|1987.2|1987.6|1987.4|1985.2|1985|55875
1638795600000|2021-12-06 13:00:00|1987.4|1987|1987.6|1987.4|1989.6|1989.4|1987.2|1987|56041
1638795900000|2021-12-06 13:05:00|1987.8|1987.2|1987|1986.6|1989|1988.6|1986.6|1986.4|49184
1638796200000|2021-12-06 13:10:00|1987.2|1986.8|1989.4|1989.2|1989.4|1989.2|1985.4|1985|131481
1638796500000|2021-12-06 13:15:00|1989.2|1989|1989.6|1989.4|1990.6|1990.2|1988.4|1988.2|108454
1638796800000|2021-12-06 13:20:00|1989.4|1989.2|1991.6|1991.4|1991.6|1991.4|1989.4|1989.2|117892
1638797100000|2021-12-06 13:25:00|1991.4|1991.2|1990.6|1990.2|1992.4|1992.2|1990|1989.6|64919
1638797400000|2021-12-06 13:30:00|1990.4|1990|1990.2|1989.8|1991.4|1991.2|1989.2|1988.8|74195
1638797700000|2021-12-06 13:35:00|1990.4|1990|1989.8|1989.4|1990.6|1990.2|1988|1987.8|71553
1638798000000|2021-12-06 13:40:00|1989.6|1989.2|1988.6|1988.4|1989.8|1989.4|1987.6|1987.4|47542
1638798300000|2021-12-06 13:45:00|1988.8|1988.6|1984.8|1984.2|1989.2|1988.8|1984.2|1984|82263
1638798600000|2021-12-06 13:50:00|1984.6|1984|1984.6|1984.2|1984.8|1984.4|1983.6|1983.4|45853
1638798900000|2021-12-06 13:55:00|1984.4|1984.4|1987|1986.8|1987.4|1987.2|1983.8|1983.6|91895
1638799200000|2021-12-06 14:00:00|1986.8|1986.6|1986.8|1986.6|1987.2|1987|1984|1983.8|109327
1638799500000|2021-12-06 14:05:00|1987|1986.8|1985.2|1984.8|1988|1987.8|1984.8|1984.4|102618
1638799800000|2021-12-06 14:10:00|1985.4|1985|1988|1987.8|1988.6|1988.2|1984.8|1984.6|126453
1638800100000|2021-12-06 14:15:00|1988.2|1988|1987.8|1987.6|1988.8|1988.4|1984.4|1984|109351
1638800400000|2021-12-06 14:20:00|1988|1987.8|1984.2|1983.8|1988|1987.8|1982.8|1982.6|134797
1638800700000|2021-12-06 14:25:00|1984|1983.6|1983.8|1983.4|1984.2|1984|1982.2|1982|105343
1638801000000|2021-12-06 14:30:00|1983.6|1983.6|1976|1975.2|1985.4|1985.2|1975|1974.6|477041
1638801300000|2021-12-06 14:35:00|1975.8|1975.4|1973|1972.4|1976.4|1976|1970.8|1970.6|240195
1638801600000|2021-12-06 14:40:00|1972.8|1972.2|1978.4|1978|1980.2|1979.8|1970.8|1970.2|153110
1638801900000|2021-12-06 14:45:00|1978|1977.8|1973|1972.6|1979.2|1978.6|1972.6|1972.2|167660
1638802200000|2021-12-06 14:50:00|1972.8|1972.4|1970.8|1970.4|1975.4|1974.8|1970.4|1970|153491
1638802500000|2021-12-06 14:55:00|1971|1970.6|1975.8|1975.4|1976.4|1975.8|1968|1967.4|177632
1638802800000|2021-12-06 15:00:00|1976|1975.6|1974.2|1973.6|1978|1977.4|1970.6|1970.4|132477
1638803100000|2021-12-06 15:05:00|1974.4|1973.8|1977.2|1976.8|1978|1977.6|1970.4|1970|166365
1638803400000|2021-12-06 15:10:00|1977|1976.6|1978|1977.6|1980.8|1980.4|1976.6|1976.2|127887
1638803700000|2021-12-06 15:15:00|1978.2|1977.8|1973|1972.6|1978.6|1978.2|1972.2|1971.8|129430
1638804000000|2021-12-06 15:20:00|1973.2|1972.4|1974.6|1974|1974.8|1974.6|1971.8|1971.6|159945
1638804300000|2021-12-06 15:25:00|1974.4|1974.2|1976.2|1975.8|1977.6|1977.2|1973.4|1973.2|130729
1638804600000|2021-12-06 15:30:00|1976.4|1976|1975.2|1974.8|1977.4|1977|1974|1973.8|129471
1638804900000|2021-12-06 15:35:00|1975|1974.6|1975.2|1974.8|1975.6|1975.2|1971.8|1971.4|219917
1638805200000|2021-12-06 15:40:00|1975.4|1975|1976.2|1975.8|1977.4|1977|1973.4|1973.2|97797
1638805500000|2021-12-06 15:45:00|1976.4|1976|1982.8|1982.6|1983|1982.6|1976|1975.8|122934
1638805800000|2021-12-06 15:50:00|1983|1982.8|1982.2|1981.8|1983.2|1982.8|1979.8|1979.6|163463
1638806100000|2021-12-06 15:55:00|1982.4|1982|1985|1984.6|1985.6|1985.2|1981.8|1981.4|92069
1638806400000|2021-12-06 16:00:00|1985.2|1984.8|1980.2|1979.8|1985.2|1985|1980|1979.8|88873
1638806700000|2021-12-06 16:05:00|1980.4|1980|1979|1978.6|1982.2|1982|1978|1977.8|90751
1638807000000|2021-12-06 16:10:00|1979.2|1978.8|1981.2|1980.6|1983|1982.8|1978.4|1978.2|169197
1638807300000|2021-12-06 16:15:00|1981|1980.8|1984.4|1984.2|1984.6|1984.4|1980.4|1980|151952
1638807600000|2021-12-06 16:20:00|1984.6|1984.4|1986|1985.6|1986.4|1986.2|1983.4|1983|140281
1638807900000|2021-12-06 16:25:00|1985.8|1985.8|1983.4|1982.8|1986|1985.8|1982.8|1982.2|133623
1638864000000|2021-12-07 08:00:00|1995.6|1995|2005|2003.5|2008.5|2007.5|1995.4|1994|716657
1638864300000|2021-12-07 08:05:00|2004.5|2004.5|2002.5|2001.5|2005|2004.5|1995|1994|183633
1638864600000|2021-12-07 08:10:00|2002|2001|2000.5|2000|2003|2002|1995.6|1994.6|237128
1638864900000|2021-12-07 08:15:00|2001|2000.5|2001.5|2001|2001.5|2001|1995.8|1995.2|205287
1638865200000|2021-12-07 08:20:00|2001|2000.5|2008|2007|2009.5|2009|2001|2000.5|531594
1638865500000|2021-12-07 08:25:00|2007.5|2007.5|2001.5|2000.5|2009|2008.5|2001|2000.5|147775
1638865800000|2021-12-07 08:30:00|2001|2001|2004|2003|2004|2003.5|1999.4|1999.2|81938
1638866100000|2021-12-07 08:35:00|2003.5|2003.5|2003|2002.5|2004|2003.5|2001.5|2001|79936
1638866400000|2021-12-07 08:40:00|2003.5|2003|2003|2002.5|2006|2005|2002.5|2001.5|78026
1638866700000|2021-12-07 08:45:00|2002.5|2002|2006.5|2005.5|2008.5|2008|2002.5|2002|128897
1638867000000|2021-12-07 08:50:00|2006|2005|2008.5|2008|2010|2009.5|2005.5|2005|190446
1638867300000|2021-12-07 08:55:00|2008|2007.5|2009.5|2009|2009.5|2009|2007.5|2007|78036
1638867600000|2021-12-07 09:00:00|2009|2008.5|2010.5|2010|2014|2013.5|2009|2008.5|393021
1638867900000|2021-12-07 09:05:00|2011|2009.5|2005.5|2005|2011.5|2011|2005.5|2005|79705
1638868200000|2021-12-07 09:10:00|2005|2004.5|2005.5|2005|2009|2008|2003.5|2003|60892
1638868500000|2021-12-07 09:15:00|2005|2004.5|2007|2006.5|2007.5|2007|2005|2004.5|64706
1638868800000|2021-12-07 09:20:00|2006.5|2006|2008|2007|2008.5|2008|2006|2005.5|89349
1638869100000|2021-12-07 09:25:00|2008.5|2007.5|2007|2006.5|2009|2008|2005.5|2005|83225
1638869400000|2021-12-07 09:30:00|2006.5|2006|2004.5|2004|2008.5|2007.5|2004|2003.5|86493
1638869700000|2021-12-07 09:35:00|2005|2004.5|2000.5|2000|2006.5|2006|1999|1998.6|76939
1638870000000|2021-12-07 09:40:00|2001|2000.5|2001|2000.5|2002|2001|1999.8|1999.4|82886
1638870300000|2021-12-07 09:45:00|2000.5|2000|1997.6|1997.2|2002.5|2001.5|1997.4|1997|78497
1638870600000|2021-12-07 09:50:00|1997.8|1997.4|1996.4|1996.2|1998.4|1998.2|1996.2|1996|84099
1638870900000|2021-12-07 09:55:00|1996.6|1996|1999.6|1999.2|2001.5|2000.5|1996.6|1996|38868
1638871200000|2021-12-07 10:00:00|2000|1999.4|1999.8|1999.2|2001.5|2001|1998.6|1998.4|28599
1638871500000|2021-12-07 10:05:00|1999.6|1999|1997.6|1997.2|1999.6|1999|1996.8|1996.4|34993
1638871800000|2021-12-07 10:10:00|1997.4|1997|1996.8|1996.4|1999.2|1999|1995.8|1995.6|56107
1638872100000|2021-12-07 10:15:00|1996.6|1996.2|1996.4|1996.2|1997.6|1997.4|1995.8|1995.6|65229
1638872400000|2021-12-07 10:20:00|1996.6|1996|1991|1990.8|1997.4|1997|1990.4|1990|101448
1638872700000|2021-12-07 10:25:00|1991.4|1990.6|1995.2|1995|1995.2|1995|1991.4|1990.6|74343
1638873000000|2021-12-07 10:30:00|1995|1994.8|1994.8|1994.6|1995.2|1995|1993.2|1992.8|178497
1638873300000|2021-12-07 10:35:00|1995|1994.8|1994.4|1994|1997.6|1997.2|1993.6|1993.4|81769
1638873600000|2021-12-07 10:40:00|1994.2|1993.8|1993.2|1992.8|1994.4|1994|1991.4|1991.2|46400
1638873900000|2021-12-07 10:45:00|1993|1992.6|1991.6|1991.4|1994.4|1994.2|1991.6|1991.2|84133
1638874200000|2021-12-07 10:50:00|1991.8|1991.6|1992.6|1992.2|1994.6|1994.2|1991.4|1991|61400
1638874500000|2021-12-07 10:55:00|1992.8|1992.4|1993.4|1993|1995.6|1995|1991.8|1991.6|80555
1638874800000|2021-12-07 11:00:00|1993.4|1993|1992.6|1992|1994.2|1993.6|1991.8|1991.4|6813
1638875100000|2021-12-07 11:05:00|1992.4|1991.8|1990.4|1990|1992.6|1992|1989.8|1989.4|7184
1638875400000|2021-12-07 11:10:00|1990.2|1989.8|1991.6|1991.2|1991.6|1991.2|1990.2|1989.6|8659
1638875700000|2021-12-07 11:15:00|1991.4|1991|1992.4|1991.8|1994|1993.6|1991.4|1991|6627
1638876000000|2021-12-07 11:20:00|1992.2|1991.6|1991.8|1991.4|1992.2|1991.6|1991.4|1991|2041
1638876300000|2021-12-07 11:25:00|1990.6|1990.6|1990.2|1990|1991.6|1991.2|1990|1989.8|55316
1638876600000|2021-12-07 11:30:00|1990.4|1990.2|1991.8|1991.4|1992.6|1992.4|1990.2|1990|50314
1638876900000|2021-12-07 11:35:00|1991.6|1991.6|1992|1991.6|1992.8|1992.6|1990.6|1990.4|26624
1638877200000|2021-12-07 11:40:00|1991.8|1991.4|1992.8|1992.6|1992.8|1992.6|1991.6|1991.4|19402
1638877500000|2021-12-07 11:45:00|1992.6|1992.4|1991.6|1991.4|1993.2|1993|1991.6|1991.4|23655
1638877800000|2021-12-07 11:50:00|1991.4|1991.2|1990.6|1990.4|1992|1991.8|1990.4|1990.2|55583
1638878100000|2021-12-07 11:55:00|1990.4|1990.2|1990.2|1989.8|1992.2|1992|1989.8|1989.6|31543
1638878400000|2021-12-07 12:00:00|1990|1989.6|1987.4|1987.2|1991|1990.8|1987.4|1987|56786
1638878700000|2021-12-07 12:05:00|1987.2|1987|1989.8|1989.4|1990.8|1990.6|1987.2|1987|61724
1638879000000|2021-12-07 12:10:00|1989.6|1989.2|1988.6|1988.2|1990|1989.8|1987.8|1987.6|28991
1638879300000|2021-12-07 12:15:00|1988.8|1988.4|1987.4|1987.2|1989.2|1989|1987.4|1987.2|34068
1638879600000|2021-12-07 12:20:00|1987.2|1987|1987.6|1987.2|1988.8|1988.6|1987.2|1987|39740
1638879900000|2021-12-07 12:25:00|1987.8|1987.4|1988.4|1988.2|1989.6|1989.4|1986.8|1986.4|62663
1638880200000|2021-12-07 12:30:00|1988.6|1988.4|1988.6|1988.4|1990.8|1990.6|1988.4|1988|114288
1638880500000|2021-12-07 12:35:00|1988.4|1988.2|1986.2|1986|1988.6|1988.4|1986.2|1986|47446
1638880800000|2021-12-07 12:40:00|1986.4|1986.2|1987.4|1987|1987.6|1987.4|1985.6|1985.4|21293
1638881100000|2021-12-07 12:45:00|1987.2|1986.8|1985.6|1985.2|1987.6|1987.4|1985.2|1985|42481
1638881400000|2021-12-07 12:50:00|1985.4|1985.4|1985.8|1985.6|1986|1985.8|1984.6|1984.4|53468
1638881700000|2021-12-07 12:55:00|1986|1985.8|1986.2|1986|1986.2|1986|1984.4|1984.2|33148
1638882000000|2021-12-07 13:00:00|1986|1985.8|1984|1983.6|1986.4|1986.2|1983.2|1983|64457
1638882300000|2021-12-07 13:05:00|1984.2|1983.8|1985|1984.8|1985.4|1985.2|1982.8|1982.6|76902
1638882600000|2021-12-07 13:10:00|1984.8|1984.6|1988.2|1988|1988.6|1988.2|1984.8|1984.4|37912
1638882900000|2021-12-07 13:15:00|1988|1987.8|1985.2|1985|1988.2|1987.8|1985|1984.6|40250
1638883200000|2021-12-07 13:20:00|1985.4|1985.2|1984.4|1984.2|1986|1985.8|1983.6|1983.4|76606
1638883500000|2021-12-07 13:25:00|1984.6|1984.4|1984.4|1984|1985|1984.8|1983.4|1983.2|36496
1638883800000|2021-12-07 13:30:00|1984.6|1984.2|1986.2|1985.8|1986.2|1986|1984.2|1984|28952
1638884100000|2021-12-07 13:35:00|1986|1986|1986.6|1986.4|1986.8|1986.6|1985.2|1984.8|42533
1638884400000|2021-12-07 13:40:00|1986.8|1986.6|1985.4|1985.2|1988.4|1988|1985.4|1985|52733
1638884700000|2021-12-07 13:45:00|1985.6|1985.4|1987|1986.8|1987.2|1986.8|1984.2|1984|37743
1638885000000|2021-12-07 13:50:00|1986.8|1986.6|1987.4|1987|1988.2|1988|1986.6|1986.4|51415
1638885300000|2021-12-07 13:55:00|1987.2|1987.2|1986.8|1986.6|1987.8|1987.6|1986|1985.8|27903
1638885600000|2021-12-07 14:00:00|1987|1986.4|1985.8|1985.2|1987|1986.4|1985|1984.8|55883
1638885900000|2021-12-07 14:05:00|1985.6|1985.4|1985.2|1984.8|1986.2|1985.8|1984.2|1984|60392
1638886200000|2021-12-07 14:10:00|1985|1984.6|1989.2|1989|1989.2|1989|1984.4|1984.2|68903
1638886500000|2021-12-07 14:15:00|1989|1988.8|1988.2|1988|1989.6|1989.4|1987.2|1987|60046
1638886800000|2021-12-07 14:20:00|1988|1987.8|1988.8|1988.4|1989|1988.8|1986.4|1986.2|43315
1638887100000|2021-12-07 14:25:00|1988.6|1988.6|1988.2|1988|1990.6|1990.4|1987.6|1987.2|109333
1638887400000|2021-12-07 14:30:00|1988.4|1987.8|1994.2|1993.8|1994.8|1994.6|1983|1982.6|273283
1638887700000|2021-12-07 14:35:00|1994.4|1994|1994.8|1994.2|1998.8|1998.6|1994|1993.6|266667
1638888000000|2021-12-07 14:40:00|1994.6|1994.4|1994.8|1994.2|1996.8|1996.4|1993.2|1992.8|98299
1638888300000|2021-12-07 14:45:00|1994.6|1994.4|1995.8|1995.4|1996|1995.6|1992.2|1991.8|136931
1638888600000|2021-12-07 14:50:00|1995.6|1995.2|1996.6|1996.2|1997.8|1997.4|1993.8|1993.6|115723
1638888900000|2021-12-07 14:55:00|1996.4|1996|1999.2|1998.8|2000|1999.8|1996|1995.8|199050
1638889200000|2021-12-07 15:00:00|1999.4|1999|1998.6|1998.2|2000|1999.8|1998.2|1998|384940
1638889500000|2021-12-07 15:05:00|1998.4|1998.4|2003.5|2003|2003.5|2003|1998.4|1998|314932
1638889800000|2021-12-07 15:10:00|2003|2002.5|2003.5|2003|2004.5|2004|2002|2001.5|131618
1638890100000|2021-12-07 15:15:00|2003|2002.5|2002|2001|2005|2004.5|2000.5|2000|205357
1638890400000|2021-12-07 15:20:00|2002.5|2001.5|2000.5|2000|2003|2002.5|1999.4|1999|117713
1638890700000|2021-12-07 15:25:00|2000|1999.8|1997.8|1997.6|2002|2001.5|1997.6|1997.4|121208
1638891000000|2021-12-07 15:30:00|1998|1997.8|2000.5|2000|2001.5|2001|1997.8|1997.6|145300
1638891300000|2021-12-07 15:35:00|2000|1999.8|1999|1998.4|2000.5|2000|1998|1997.8|82952
1638891600000|2021-12-07 15:40:00|1999.2|1998.6|2001.5|2001|2003|2002|1997.6|1997.2|139522
1638891900000|2021-12-07 15:45:00|2001|2000.5|2002.5|2002|2004|2003.5|2000.5|2000|95463
1638892200000|2021-12-07 15:50:00|2003|2001.5|2001|2000.5|2003|2002|1998.8|1998.6|100084
1638892500000|2021-12-07 15:55:00|2001.5|2001|2002|2001|2002|2001.5|1999.6|1999|128993
1638892800000|2021-12-07 16:00:00|2002.5|2001.5|2002|2001|2003.5|2003|2001|2000.5|107580
1638893100000|2021-12-07 16:05:00|2001.5|2001.5|2002.5|2002|2002.5|2002|2000.5|2000|86089
1638893400000|2021-12-07 16:10:00|2002|2001.5|2002.5|2001.5|2004|2003.5|2001.5|2001|170568
1638893700000|2021-12-07 16:15:00|2002|2002|2003.5|2003|2004.5|2003.5|2001.5|2001|143377
1638894000000|2021-12-07 16:20:00|2003|2002.5|2002.5|2002|2004|2003.5|2001.5|2001|101587
1638894300000|2021-12-07 16:25:00|2002|2001.5|2001.5|2000.5|2003.5|2003|2000.5|1999.8|92201
1638950400000|2021-12-08 08:00:00|1985.4|1982.2|1991|1990.6|1991.4|1990.6|1980.4|1978.6|279924
1638950700000|2021-12-08 08:05:00|1991.4|1990.2|1989|1988.2|1994.8|1993.2|1983.6|1983|104709
1638951000000|2021-12-08 08:10:00|1988.8|1988|1981.8|1981.2|1988.8|1988|1980.6|1980|147701
1638951300000|2021-12-08 08:15:00|1982|1981.4|1977.4|1976.8|1982|1981.6|1975.4|1975|231817
1638951600000|2021-12-08 08:20:00|1977.2|1976.6|1977.4|1976.8|1978|1977.8|1972.2|1971.8|162637
1638951900000|2021-12-08 08:25:00|1977.2|1977|1977.4|1977|1980.8|1980.6|1975.6|1975.2|119371
1638952200000|2021-12-08 08:30:00|1977.2|1976.8|1979|1978.6|1980.2|1980|1973|1972.8|98002
1638952500000|2021-12-08 08:35:00|1978.8|1978.4|1975.8|1975.4|1979.6|1979|1974|1973.6|107273
1638952800000|2021-12-08 08:40:00|1975.6|1975.2|1976.4|1975.8|1976.6|1976|1973.8|1973.6|83429
1638953100000|2021-12-08 08:45:00|1976.6|1976|1974.6|1974.2|1976.8|1976.6|1969.6|1969.4|151620
1638953400000|2021-12-08 08:50:00|1974.4|1974|1974.8|1974.6|1975|1974.8|1972.6|1972.2|58070
1638953700000|2021-12-08 08:55:00|1974.6|1974.4|1976.4|1976|1976.6|1976.2|1974|1973.6|51578
1638954000000|2021-12-08 09:00:00|1976.2|1975.8|1975|1974.6|1977.8|1977.2|1973.8|1973.4|72814
1638954300000|2021-12-08 09:05:00|1974.8|1974.4|1972.4|1972|1975|1974.6|1971.6|1971.2|89890
1638954600000|2021-12-08 09:10:00|1972.2|1971.8|1977.8|1977.4|1978|1977.6|1972|1971.4|53824
1638954900000|2021-12-08 09:15:00|1977.6|1977.2|1975.8|1975.4|1978.6|1978.4|1975|1974.6|24995
1638955200000|2021-12-08 09:20:00|1975.6|1975.2|1975.2|1974.8|1978|1977.6|1973.6|1973.4|60538
1638955500000|2021-12-08 09:25:00|1975.4|1975|1975.8|1975.4|1977|1976.6|1974.8|1974.4|46526
1638955800000|2021-12-08 09:30:00|1976|1975.2|1973.6|1973.2|1977|1976.8|1973.4|1973|41528
1638956100000|2021-12-08 09:35:00|1973.8|1973.4|1977|1976.6|1977|1976.8|1973.4|1973.2|32587
1638956400000|2021-12-08 09:40:00|1976.8|1976.8|1979.2|1978.8|1979.8|1979.6|1976.8|1976.6|66159
1638956700000|2021-12-08 09:45:00|1979|1978.6|1979.4|1979|1981|1980.8|1977.8|1977.4|29845
1638957000000|2021-12-08 09:50:00|1979.2|1979.2|1978.2|1978|1980.2|1980|1977.2|1977|101758
1638957300000|2021-12-08 09:55:00|1978.4|1978.2|1980|1979.6|1980.4|1980.2|1978.2|1978|35344
1638957600000|2021-12-08 10:00:00|1980.2|1979.8|1980.6|1980.2|1980.6|1980.4|1978.2|1978|37409
1638957900000|2021-12-08 10:05:00|1980.4|1980.4|1980.8|1980.4|1982.6|1982.4|1980|1979.8|44852
1638958200000|2021-12-08 10:10:00|1981|1980.6|1982.6|1982.2|1982.6|1982.2|1979.8|1979.4|52782
1638958500000|2021-12-08 10:15:00|1982.4|1982|1979.6|1979.2|1982.4|1982|1979|1978.6|34678
1638958800000|2021-12-08 10:20:00|1979.4|1979.4|1976.2|1976|1980.4|1980|1976.2|1975.8|59021
1638959100000|2021-12-08 10:25:00|1976.4|1976.2|1974.8|1974.2|1976.4|1976.2|1973.8|1973.6|35558
1638959400000|2021-12-08 10:30:00|1975|1974.4|1970.6|1970.2|1975.4|1975|1970|1969.6|74748
1638959700000|2021-12-08 10:35:00|1970.4|1970|1965.2|1964.6|1970.4|1970|1964|1963.2|94085
1638960000000|2021-12-08 10:40:00|1965.4|1965|1965.2|1964.8|1966.4|1966|1962.4|1962|61042
1638960300000|2021-12-08 10:45:00|1965|1965|1965.4|1965.2|1966.8|1966.2|1962.4|1962|50052
1638960600000|2021-12-08 10:50:00|1965.6|1965|1964|1963.8|1966.2|1965.8|1963.2|1963|142854
1638960900000|2021-12-08 10:55:00|1963.8|1963.6|1963|1962.8|1965.4|1965|1962.4|1962.2|106094
1638961200000|2021-12-08 11:00:00|1962.8|1962.6|1960.6|1960.4|1962.8|1962.6|1960.6|1960.2|67555
1638961500000|2021-12-08 11:05:00|1960.4|1960.2|1959|1958.6|1961.8|1961.4|1958.2|1958|83275
1638961800000|2021-12-08 11:10:00|1959.2|1958.8|1959.4|1959|1962|1961.6|1958.6|1958.2|95325
1638962100000|2021-12-08 11:15:00|1959.6|1959.2|1959.2|1959|1961.6|1961.4|1957.6|1957.2|69760
1638962400000|2021-12-08 11:20:00|1959|1958.8|1961.6|1961.2|1962|1961.6|1958.6|1958.2|84669
1638962700000|2021-12-08 11:25:00|1961.4|1961|1959|1958.8|1962.2|1961.8|1957.8|1957.6|55101
1638963000000|2021-12-08 11:30:00|1958.8|1958.6|1959.8|1959.4|1962|1961.6|1958.4|1958|39517
1638963300000|2021-12-08 11:35:00|1960|1959.6|1961.6|1961.4|1962.4|1962|1959.2|1959|41813
1638963600000|2021-12-08 11:40:00|1961.4|1961.2|1966.2|1965.8|1966.4|1965.8|1959.6|1959.4|88641
1638963900000|2021-12-08 11:45:00|1966.4|1965.6|1986.6|1986|1987.2|1986.2|1964.6|1964.2|429737
1638964200000|2021-12-08 11:50:00|1986.4|1985.8|1987|1986.4|1990.8|1990|1981.8|1981|168357
1638964500000|2021-12-08 11:55:00|1987.4|1986.6|1986.2|1985.4|1991.6|1991|1985|1984.6|154289
1638964800000|2021-12-08 12:00:00|1986.4|1985.6|1987.2|1986.6|1989.2|1988.8|1985.4|1984.8|77261
1638965100000|2021-12-08 12:05:00|1987|1986.4|1984.8|1984.4|1988.8|1988.2|1984.6|1984.2|57527
1638965400000|2021-12-08 12:10:00|1985|1984.6|1983.6|1983.2|1986.2|1985.6|1982.6|1982.2|45940
1638965700000|2021-12-08 12:15:00|1983.8|1983.6|1985.2|1984.6|1986.4|1986|1982.6|1982.4|46358
1638966000000|2021-12-08 12:20:00|1985.4|1984.8|1981|1980.8|1985.4|1985.2|1981|1980.6|64170
1638966300000|2021-12-08 12:25:00|1981.2|1981|1983|1982.4|1983|1982.8|1979.8|1979.4|41037
1638966600000|2021-12-08 12:30:00|1982.8|1982.2|1985.4|1985|1986|1985.8|1981.6|1981.2|49795
1638966900000|2021-12-08 12:35:00|1985.2|1984.8|1982.2|1981.8|1985.2|1985|1982.2|1981.8|44641
1638967200000|2021-12-08 12:40:00|1982.4|1982|1980.6|1980.4|1983.4|1983|1980.2|1980|54280
1638967500000|2021-12-08 12:45:00|1980.4|1980.2|1979.2|1979|1981.8|1981.6|1978.2|1978|36796
1638967800000|2021-12-08 12:50:00|1979.4|1979.2|1982|1981.6|1982.2|1982|1978.6|1978.4|43605
1638968100000|2021-12-08 12:55:00|1981.8|1981.4|1984.8|1984.6|1985|1984.8|1980.6|1980.4|25483
1638968400000|2021-12-08 13:00:00|1985|1984.8|1982.8|1982.4|1985.6|1985.2|1981.8|1981.4|32817
1638968700000|2021-12-08 13:05:00|1982.6|1982.2|1984|1983.6|1984.8|1984.4|1982.4|1981.8|27346
1638969000000|2021-12-08 13:10:00|1984.2|1983.8|1987|1986.6|1987.4|1987.2|1983.4|1983|52241
1638969300000|2021-12-08 13:15:00|1986.8|1986.4|1985.4|1985|1987.2|1986.8|1984.4|1984|38547
1638969600000|2021-12-08 13:20:00|1985.2|1984.8|1981.2|1980.8|1986|1985.8|1981.2|1980.6|36772
1638969900000|2021-12-08 13:25:00|1981.4|1981|1980.8|1980.4|1982.6|1982.2|1980.4|1980.2|44107
1638970200000|2021-12-08 13:30:00|1980.6|1980.2|1983.4|1983.2|1983.6|1983.2|1980.2|1980|36596
1638970500000|2021-12-08 13:35:00|1983.6|1983.4|1983.2|1982.8|1984.8|1984.4|1983|1982.8|42424
1638970800000|2021-12-08 13:40:00|1983|1982.6|1985.6|1985.2|1985.8|1985.4|1982.6|1982.4|60838
1638971100000|2021-12-08 13:45:00|1985.8|1985.4|1983.8|1983.6|1986|1985.8|1983.6|1983|31252
1638971400000|2021-12-08 13:50:00|1984|1983.8|1987.6|1987.4|1987.8|1987.6|1984|1983.8|54740
1638971700000|2021-12-08 13:55:00|1987.8|1987.6|1987.2|1987|1988.8|1988.6|1986.6|1986.4|92468
1638972000000|2021-12-08 14:00:00|1987|1986.8|1979|1978.6|1987.6|1987.4|1978.8|1978.4|121684
1638972300000|2021-12-08 14:05:00|1979.2|1978.8|1981.8|1981.4|1982.4|1982.2|1979|1978.8|90763
1638972600000|2021-12-08 14:10:00|1981.6|1981.2|1985|1984.6|1986.6|1986.4|1981|1980.8|171556
1638972900000|2021-12-08 14:15:00|1984.8|1984.4|1986.8|1986.4|1987.6|1987.2|1984.6|1984.4|73558
1638973200000|2021-12-08 14:20:00|1987|1986.6|1984.6|1984|1987.8|1987.6|1984.2|1984|90072
1638973500000|2021-12-08 14:25:00|1984.8|1984.2|1986|1985.6|1988|1987.6|1984.8|1984.2|76494
1638973800000|2021-12-08 14:30:00|1985.8|1985.4|1985.2|1984.8|1995.6|1995.2|1983.6|1983.4|307835
1638974100000|2021-12-08 14:35:00|1985|1984.6|1983|1982.6|1985.6|1985.2|1981|1980.8|114870
1638974400000|2021-12-08 14:40:00|1983.2|1982.8|1982.8|1982.2|1987.8|1987|1980.8|1980.2|93332
1638974700000|2021-12-08 14:45:00|1983|1982.4|1980.4|1979.8|1984.8|1984.4|1980|1979.6|124670
1638975000000|2021-12-08 14:50:00|1980.2|1979.6|1986|1985.6|1986.4|1986.2|1980|1979.6|90393
1638975300000|2021-12-08 14:55:00|1986.2|1985.4|1982.4|1982|1986.4|1986|1981.8|1981.4|81378
1638975600000|2021-12-08 15:00:00|1982.2|1981.8|1980.2|1979.8|1985|1984.8|1979.4|1979|115905
1638975900000|2021-12-08 15:05:00|1980|1979.6|1976.8|1976.6|1981.4|1981|1976.6|1976.4|134097
1638976200000|2021-12-08 15:10:00|1977|1976.4|1972.6|1972.2|1978.4|1978|1972.6|1972.2|192355
1638976500000|2021-12-08 15:15:00|1972.8|1972.4|1977.2|1976.8|1978.8|1978.2|1972.6|1972.2|80123
1638976800000|2021-12-08 15:20:00|1977.4|1977|1978.8|1978.2|1980.6|1980.2|1977.2|1976.8|137902
1638977100000|2021-12-08 15:25:00|1978.6|1978|1975.6|1975.2|1979.4|1979.2|1975.4|1975.2|63175
1638977400000|2021-12-08 15:30:00|1975.4|1975|1972.6|1972.4|1975.4|1975|1971.6|1971.4|159826
1638977700000|2021-12-08 15:35:00|1972.8|1972.2|1972.8|1972.4|1974.8|1974.4|1970.6|1970.2|63854
1638978000000|2021-12-08 15:40:00|1973|1972.6|1976|1975.6|1976.4|1976|1972.4|1972|57662
1638978300000|2021-12-08 15:45:00|1976.2|1975.4|1975.8|1975.4|1976.8|1976.4|1973.4|1973|62871
1638978600000|2021-12-08 15:50:00|1976|1975.6|1975.6|1975.2|1976.4|1975.8|1973|1972.6|78885
1638978900000|2021-12-08 15:55:00|1975.4|1975.4|1975.8|1975.4|1977|1976.6|1974.2|1974|85504
1638979200000|2021-12-08 16:00:00|1975.6|1975.6|1975.8|1975.4|1977|1976.6|1974.4|1974|75102
1638979500000|2021-12-08 16:05:00|1976|1975.6|1973.2|1972.8|1976.4|1976.2|1970.8|1970.6|121410
1638979800000|2021-12-08 16:10:00|1973.4|1973|1975.6|1975.2|1977|1976.8|1973.2|1972.8|61482
1638980100000|2021-12-08 16:15:00|1975.4|1975|1974|1973.6|1975.6|1975.2|1973.2|1972.8|48909
1638980400000|2021-12-08 16:20:00|1973.8|1973.4|1976.2|1975.8|1976.4|1976.2|1973.6|1973.2|70529
1638980700000|2021-12-08 16:25:00|1976.4|1976|1976|1975.8|1976.8|1976.4|1974.6|1974.4|87338
1639036800000|2021-12-09 08:00:00|1970|1969.2|1975.6|1974.6|1977.6|1977.4|1966|1965.6|256967
1639037100000|2021-12-09 08:05:00|1975.4|1974.4|1971|1970|1975.4|1974.4|1970.6|1970|57880
1639037400000|2021-12-09 08:10:00|1970.8|1969.8|1968|1967.2|1972.6|1971.8|1965.2|1965|99832
1639037700000|2021-12-09 08:15:00|1967.8|1967.4|1969.6|1969|1971.4|1971|1967.4|1966.8|105866
1639038000000|2021-12-09 08:20:00|1969.4|1968.8|1967.6|1967.2|1971|1970.4|1967.2|1966.6|82114
1639038300000|2021-12-09 08:25:00|1967.8|1967.4|1968|1967.6|1968.4|1968.2|1966.6|1966.2|80302
1639038600000|2021-12-09 08:30:00|1967.8|1967.8|1966|1965.6|1968.4|1968.2|1965.4|1965.2|68792
1639038900000|2021-12-09 08:35:00|1965.8|1965.8|1965.2|1965|1966|1965.8|1963.6|1963.2|99849
1639039200000|2021-12-09 08:40:00|1965|1964.8|1960.6|1960.4|1965.2|1964.8|1960.4|1960|75501
1639039500000|2021-12-09 08:45:00|1960.8|1960.6|1961.4|1961|1962.8|1962.4|1960.2|1960|91170
1639039800000|2021-12-09 08:50:00|1961.2|1960.8|1957.4|1957|1962.8|1962.6|1956.6|1956|119187
1639040100000|2021-12-09 08:55:00|1957.2|1957.2|1955.4|1955|1957.4|1957.2|1953|1952.6|109266
1639040400000|2021-12-09 09:00:00|1955.6|1955.2|1955.4|1955|1958|1957.6|1955.4|1955|74980
1639040700000|2021-12-09 09:05:00|1955.6|1955.2|1955|1954.6|1957.6|1957.4|1952.8|1952.2|83761
1639041000000|2021-12-09 09:10:00|1955.2|1954.8|1957.2|1956.8|1957.2|1957|1954.6|1954.2|34584
1639041300000|2021-12-09 09:15:00|1957.4|1957|1957.8|1957.6|1958.6|1958.2|1956|1955.6|48866
1639041600000|2021-12-09 09:20:00|1957.6|1957.4|1958.2|1958|1958.2|1958|1955.4|1955|45089
1639041900000|2021-12-09 09:25:00|1958|1957.8|1956.4|1955.8|1958.6|1958.4|1955.4|1955.2|60788
1639042200000|2021-12-09 09:30:00|1956.6|1956|1957.4|1957.2|1957.4|1957.2|1954.8|1954.4|46706
1639042500000|2021-12-09 09:35:00|1957.6|1957.4|1957.8|1957.6|1960|1959.8|1957.6|1957.4|54259
1639042800000|2021-12-09 09:40:00|1957.6|1957.4|1959.8|1959.6|1961.2|1960.8|1957.4|1957|43070
1639043100000|2021-12-09 09:45:00|1959.6|1959.2|1958.6|1958.4|1960.2|1959.8|1958.4|1958|27559
1639043400000|2021-12-09 09:50:00|1958.8|1958.6|1960.6|1960.2|1960.6|1960.4|1958.2|1958|23744
1639043700000|2021-12-09 09:55:00|1960.8|1960.4|1959.4|1959.2|1961.8|1961.4|1959.2|1958.8|27156
1639044000000|2021-12-09 10:00:00|1959.2|1959|1956.4|1956|1960.4|1960|1955.4|1955|38896
1639044300000|2021-12-09 10:05:00|1956.6|1956.2|1951.6|1951.4|1956.6|1956.4|1950.8|1950.6|64077
1639044600000|2021-12-09 10:10:00|1951.8|1951.6|1953.4|1953|1954.8|1954.6|1951.8|1951.4|51656
1639044900000|2021-12-09 10:15:00|1953.6|1953.2|1952.4|1952|1954.6|1954.2|1952|1951.6|25141
1639045200000|2021-12-09 10:20:00|1952.6|1952.2|1955.2|1954.8|1955.2|1954.8|1952.2|1952|44455
1639045500000|2021-12-09 10:25:00|1955|1954.6|1958|1957.6|1958|1957.6|1954.2|1953.8|25285
1639045800000|2021-12-09 10:30:00|1958.2|1957.8|1960.8|1960.4|1961|1960.6|1958.2|1957.8|35216
1639046100000|2021-12-09 10:35:00|1960.6|1960.6|1963.8|1963.4|1964.2|1964|1960.6|1960.4|28424
1639046400000|2021-12-09 10:40:00|1964.2|1963.6|1963.8|1963.4|1964.2|1963.8|1962|1961.8|26414
1639046700000|2021-12-09 10:45:00|1963.6|1963.6|1963.2|1962.8|1964.2|1963.8|1962.2|1962|17192
1639047000000|2021-12-09 10:50:00|1963|1962.6|1963.4|1963.2|1963.6|1963.2|1962.4|1962.2|13610
1639047300000|2021-12-09 10:55:00|1963.6|1963.4|1962|1961.6|1964.4|1964|1961.6|1961.4|48269
1639047600000|2021-12-09 11:00:00|1961.8|1961.4|1962.4|1962.2|1963.4|1963|1961.6|1961.4|21750
1639047900000|2021-12-09 11:05:00|1962.2|1962|1959.2|1958.8|1962.2|1962|1959|1958.6|33327
1639048200000|2021-12-09 11:10:00|1959|1959|1956.6|1956.4|1960.6|1960.2|1956|1955.6|38420
1639048500000|2021-12-09 11:15:00|1956.8|1956.2|1958.6|1958.2|1959.2|1959|1956.4|1956.2|24487
1639048800000|2021-12-09 11:20:00|1958.4|1958.4|1958.6|1958.2|1959.4|1959|1957.8|1957.4|34782
1639049100000|2021-12-09 11:25:00|1958.8|1958.4|1958.4|1958|1959.4|1959|1957.6|1957.4|19904
1639049400000|2021-12-09 11:30:00|1958.6|1958.2|1959.6|1959.2|1959.8|1959.4|1958.2|1958|14616
1639049700000|2021-12-09 11:35:00|1959.4|1959.4|1956.8|1956.6|1959.4|1959.4|1956.4|1956|24050
1639050000000|2021-12-09 11:40:00|1956.6|1956.4|1956|1955.8|1957|1956.6|1954.6|1954.2|29144
1639050300000|2021-12-09 11:45:00|1956.2|1955.6|1957.8|1957.6|1957.8|1957.6|1955.4|1955.2|29545
1639050600000|2021-12-09 11:50:00|1958|1957.8|1957|1956.6|1958|1957.8|1956.2|1955.8|42153
1639050900000|2021-12-09 11:55:00|1957.2|1956.8|1957.6|1957.4|1958|1957.8|1956.8|1956.6|34233
1639051200000|2021-12-09 12:00:00|1957.8|1957.6|1958.8|1958.6|1959.8|1959.4|1957.2|1957|39391
1639051500000|2021-12-09 12:05:00|1959|1958.8|1958.6|1958.2|1959.8|1959.6|1958|1957.6|36113
1639051800000|2021-12-09 12:10:00|1958.4|1958|1956.8|1956.4|1958.6|1958.2|1956.4|1956|27854
1639052100000|2021-12-09 12:15:00|1956.6|1956.6|1958.6|1958.2|1958.8|1958.4|1956|1955.8|37915
1639052400000|2021-12-09 12:20:00|1958.4|1958|1957|1956.4|1958.6|1958.2|1956.8|1956.4|81290
1639052700000|2021-12-09 12:25:00|1956.8|1956.6|1955.6|1955.4|1956.8|1956.6|1955|1954.8|38449
1639053000000|2021-12-09 12:30:00|1955.8|1955.6|1955.4|1955|1957|1956.8|1954.6|1954.4|50489
1639053300000|2021-12-09 12:35:00|1955.2|1954.8|1953.2|1953|1955.2|1954.8|1952.8|1952.6|52192
1639053600000|2021-12-09 12:40:00|1953|1952.8|1951.4|1951.2|1953.4|1953.2|1950.8|1950.6|58877
1639053900000|2021-12-09 12:45:00|1951.6|1951|1950.2|1950|1951.8|1951.6|1949|1948.6|79126
1639054200000|2021-12-09 12:50:00|1950.4|1950.2|1947.8|1947.6|1950.8|1950.6|1947.2|1947|68458
1639054500000|2021-12-09 12:55:00|1948|1947.8|1949.2|1948.8|1949.6|1949.2|1948|1947.8|40938
1639054800000|2021-12-09 13:00:00|1949|1948.6|1947.6|1947.4|1949|1948.6|1946.2|1946|81644
1639055100000|2021-12-09 13:05:00|1947.8|1947.6|1949.4|1949.2|1949.8|1949.6|1947.2|1946.8|54114
1639055400000|2021-12-09 13:10:00|1949.2|1949|1949|1948.8|1949.6|1949.4|1947.8|1947.6|39456
1639055700000|2021-12-09 13:15:00|1949.2|1949|1951|1950.8|1951.4|1951.2|1949.2|1949|28728
1639056000000|2021-12-09 13:20:00|1950.8|1950.6|1944.4|1944.2|1950.8|1950.6|1940.8|1940.4|232895
1639056300000|2021-12-09 13:25:00|1944.2|1944|1948.4|1947.6|1948.6|1948|1943.4|1942.8|95958
1639056600000|2021-12-09 13:30:00|1948.2|1947.4|1947|1946.6|1949.8|1949|1946.2|1946|68257
1639056900000|2021-12-09 13:35:00|1946.8|1946.4|1947.8|1947.4|1949.2|1948.8|1946|1945.8|45153
1639057200000|2021-12-09 13:40:00|1947.6|1947.6|1949.8|1949.6|1950|1949.8|1947.2|1947|31643
1639057500000|2021-12-09 13:45:00|1950|1949.4|1948.2|1948|1951.2|1950.8|1947.8|1947.4|32700
1639057800000|2021-12-09 13:50:00|1948.4|1948.2|1951.8|1951.4|1952|1951.6|1948.2|1947.8|34326
1639058100000|2021-12-09 13:55:00|1951.6|1951.2|1949.4|1949|1951.6|1951.2|1949|1948.6|95862
1639058400000|2021-12-09 14:00:00|1949.6|1949.2|1949.6|1949.2|1951|1950.6|1948.8|1948.6|88851
1639058700000|2021-12-09 14:05:00|1949.4|1949|1950|1949.8|1950|1949.8|1948.2|1948|56726
1639059000000|2021-12-09 14:10:00|1950.2|1950|1950|1949.8|1951.2|1951|1949.4|1949.2|63267
1639059300000|2021-12-09 14:15:00|1949.8|1949.6|1952.8|1952.4|1953|1952.6|1949.6|1949.2|44092
1639059600000|2021-12-09 14:20:00|1952.6|1952.2|1950.6|1950.2|1952.8|1952.6|1949.8|1949.6|70869
1639059900000|2021-12-09 14:25:00|1950.4|1950|1950.6|1950.4|1951.8|1951.6|1949.6|1949.2|43650
1639060200000|2021-12-09 14:30:00|1950.8|1950.2|1945.8|1945.4|1951.4|1951|1944.8|1944.4|243806
1639060500000|2021-12-09 14:35:00|1946|1945.6|1937.2|1936.8|1947.4|1947|1937.2|1936.6|198194
1639060800000|2021-12-09 14:40:00|1937.4|1937|1938|1937.4|1939.4|1939|1934.4|1934|78534
1639061100000|2021-12-09 14:45:00|1938.2|1937.6|1939|1938.8|1939.8|1939.4|1934.6|1934.2|108159
1639061400000|2021-12-09 14:50:00|1938.8|1938.6|1939.6|1939|1941|1940.6|1936.4|1936.2|111028
1639061700000|2021-12-09 14:55:00|1939.4|1938.8|1943.2|1942.8|1943.8|1943.4|1937.4|1937|79152
1639062000000|2021-12-09 15:00:00|1943.4|1942.6|1950.2|1949.8|1951|1950.8|1941.2|1941|123285
1639062300000|2021-12-09 15:05:00|1950.4|1950|1952.2|1951.8|1953.4|1953|1949.8|1949.4|122931
1639062600000|2021-12-09 15:10:00|1952.4|1952|1950|1949.8|1954|1953.8|1950|1949.6|147057
1639062900000|2021-12-09 15:15:00|1950.2|1950|1951|1950.6|1952.8|1952.4|1949|1948.6|75463
1639063200000|2021-12-09 15:20:00|1950.8|1950.4|1949|1948.6|1952.2|1952|1948.6|1948.2|60308
1639063500000|2021-12-09 15:25:00|1949.2|1948.8|1947.6|1947.4|1950|1949.6|1946.4|1945.8|73636
1639063800000|2021-12-09 15:30:00|1947.8|1947.6|1952.2|1951.6|1953|1952.6|1947.8|1947.6|85716
1639064100000|2021-12-09 15:35:00|1952|1951.8|1949.4|1949|1952.2|1952|1949|1948.8|108985
1639064400000|2021-12-09 15:40:00|1949.2|1948.8|1953.4|1953|1954|1953.6|1948.8|1948.4|101162
1639064700000|2021-12-09 15:45:00|1953.2|1952.8|1955.2|1955|1955.6|1955.2|1952|1951.8|53132
1639065000000|2021-12-09 15:50:00|1955.4|1955.2|1951.8|1951.4|1955.8|1955.4|1951.4|1951|66090
1639065300000|2021-12-09 15:55:00|1952|1951.6|1953.6|1953.4|1953.6|1953.4|1950|1949.8|93896
1639065600000|2021-12-09 16:00:00|1953.8|1953.6|1952|1951.8|1954.2|1953.8|1951.2|1950.8|68999
1639065900000|2021-12-09 16:05:00|1951.8|1951.6|1953.8|1953.6|1954.8|1954.4|1951.6|1951.4|77638
1639066200000|2021-12-09 16:10:00|1953.6|1953.4|1953.2|1953|1954.2|1954|1952.2|1951.8|49857
1639066500000|2021-12-09 16:15:00|1953|1952.8|1952.2|1951.8|1953.4|1953.2|1950.8|1950.4|59760
1639066800000|2021-12-09 16:20:00|1952|1952|1952.2|1951.8|1952.6|1952.2|1950.2|1950|92169
1639067100000|2021-12-09 16:25:00|1952.4|1952|1953.2|1952.6|1954.4|1954|1951|1950.6|62906
1639123200000|2021-12-10 08:00:00|1940|1939|1942|1941.2|1946|1943.6|1935.4|1933.2|165803
1639123500000|2021-12-10 08:05:00|1942.4|1941.4|1947.4|1946.6|1947.4|1947|1940.8|1940.2|94602
1639123800000|2021-12-10 08:10:00|1947.2|1946.8|1948|1947.6|1948.4|1947.8|1944.8|1944.2|63155
1639124100000|2021-12-10 08:15:00|1947.8|1947.8|1951|1950.6|1951|1950.6|1946.8|1946.4|104963
1639124400000|2021-12-10 08:20:00|1950.8|1950.4|1949.8|1949.6|1951.6|1951|1947.6|1947.4|52701
1639124700000|2021-12-10 08:25:00|1950.2|1949.8|1949|1948.6|1951.4|1951|1948|1947.4|81815
1639125000000|2021-12-10 08:30:00|1949.2|1948.8|1954.2|1954|1954.4|1954.2|1948.4|1948.2|49871
1639125300000|2021-12-10 08:35:00|1954|1953.8|1952.6|1952.2|1954.4|1954.2|1950.2|1950|89467
1639125600000|2021-12-10 08:40:00|1952.4|1952|1950.2|1949.8|1952.8|1952.4|1949.6|1949|38671
1639125900000|2021-12-10 08:45:00|1950|1950|1954.6|1954.2|1955.4|1955|1949.8|1949.4|48291
1639126200000|2021-12-10 08:50:00|1954.4|1954|1956|1955.8|1957|1956.8|1954|1953.8|30004
1639126500000|2021-12-10 08:55:00|1956.2|1956|1955.2|1954.8|1956.8|1956.4|1954.2|1954|31329
1639126800000|2021-12-10 09:00:00|1955.4|1955|1954.6|1954.2|1956.2|1955.8|1953.6|1953.4|64926
1639127100000|2021-12-10 09:05:00|1954.4|1954|1952.2|1952|1955.2|1955|1951.8|1951.4|43600
1639127400000|2021-12-10 09:10:00|1952.4|1952.2|1952.8|1952.4|1953.4|1953|1950.6|1950.4|46039
1639127700000|2021-12-10 09:15:00|1952.6|1952.2|1954.8|1954.4|1955.2|1955|1952.2|1951.8|45442
1639128000000|2021-12-10 09:20:00|1954.6|1954.2|1955|1954.6|1955.2|1955|1952.6|1952.2|39253
1639128300000|2021-12-10 09:25:00|1955.2|1954.8|1950.2|1950|1955.6|1955.4|1950|1949.6|84929
1639128600000|2021-12-10 09:30:00|1950|1949.8|1957|1956.6|1957|1956.6|1950|1949.8|40131
1639128900000|2021-12-10 09:35:00|1956.8|1956.4|1957.2|1956.8|1957.6|1957.2|1955.4|1954.8|39378
1639129200000|2021-12-10 09:40:00|1957.4|1957|1955.2|1955|1957.8|1957.6|1954.2|1954|51735
1639129500000|2021-12-10 09:45:00|1955.4|1955.2|1957|1956.6|1957.6|1957.2|1955.4|1955.2|36504
1639129800000|2021-12-10 09:50:00|1957.2|1956.8|1958.6|1958.2|1958.8|1958.4|1956.8|1956.4|50215
1639130100000|2021-12-10 09:55:00|1958.4|1958|1959.6|1959.2|1960|1959.8|1957.8|1957.6|31691
1639130400000|2021-12-10 10:00:00|1959.8|1959.4|1959.8|1959.4|1960.8|1960.6|1957|1956.8|83539
1639130700000|2021-12-10 10:05:00|1959.6|1959.6|1958.8|1958.4|1960|1959.6|1958.4|1958|27596
1639131000000|2021-12-10 10:10:00|1958.6|1958.2|1957.6|1957.2|1958.8|1958.6|1957.4|1957|25369
1639131300000|2021-12-10 10:15:00|1957.4|1957.4|1957.2|1957|1959|1958.6|1957.2|1957|29026
1639131600000|2021-12-10 10:20:00|1957|1956.8|1957|1956.6|1959|1958.8|1956.8|1956.4|20115
1639131900000|2021-12-10 10:25:00|1957.2|1956.8|1956.2|1956|1958.4|1958|1955.8|1955.4|45611
1639132200000|2021-12-10 10:30:00|1956.4|1956.2|1962|1961.6|1962|1961.8|1956.4|1956.2|85130
1639132500000|2021-12-10 10:35:00|1961.8|1961.8|1961.2|1961|1962.6|1962.2|1960.8|1960.6|30351
1639132800000|2021-12-10 10:40:00|1961.4|1960.8|1962|1961.6|1962.8|1962.4|1960.2|1960|81596
1639133100000|2021-12-10 10:45:00|1961.8|1961.8|1963.2|1962.8|1964|1963.8|1961.8|1961.4|31057
1639133400000|2021-12-10 10:50:00|1963|1962.6|1963.4|1963.2|1964.4|1964.2|1961.4|1961|24369
1639133700000|2021-12-10 10:55:00|1963.6|1963.4|1962|1961.6|1963.6|1963.4|1961.8|1961.4|30007
1639134000000|2021-12-10 11:00:00|1962.2|1961.8|1962.2|1962|1962.8|1962.6|1961.6|1961.4|29249
1639134300000|2021-12-10 11:05:00|1962|1961.8|1962.8|1962.4|1963|1962.8|1961.4|1961.2|65653
1639134600000|2021-12-10 11:10:00|1962.6|1962.2|1960.6|1960.4|1962.6|1962.2|1960.6|1960.2|23322
1639134900000|2021-12-10 11:15:00|1960.4|1960.2|1959.8|1959.6|1960.8|1960.4|1959|1958.8|29304
1639135200000|2021-12-10 11:20:00|1960|1959.4|1959|1958.8|1960.2|1960|1958.8|1958.6|40210
1639135500000|2021-12-10 11:25:00|1958.8|1958.6|1961.8|1961.4|1962.6|1962.4|1958.8|1958.6|37751
1639135800000|2021-12-10 11:30:00|1962|1961.6|1962.8|1962.6|1963|1962.6|1960.6|1960.4|47977
1639136100000|2021-12-10 11:35:00|1963|1962.8|1964.2|1963.8|1964.6|1964.4|1962.4|1962.2|60159
1639136400000|2021-12-10 11:40:00|1964|1964|1967.4|1967.2|1967.8|1967.4|1964|1964|130206
1639136700000|2021-12-10 11:45:00|1967.2|1967|1968.4|1968.2|1969.4|1969.2|1967.2|1967|80098
1639137000000|2021-12-10 11:50:00|1968.2|1968|1966.8|1966.4|1968.6|1968.4|1966.8|1966.4|44055
1639137300000|2021-12-10 11:55:00|1967|1966.6|1967.6|1967.4|1967.8|1967.4|1965.8|1965.4|22929
1639137600000|2021-12-10 12:00:00|1967.8|1967.2|1965.8|1965.4|1967.8|1967.4|1964|1963.6|91005
1639137900000|2021-12-10 12:05:00|1965.6|1965.2|1964.2|1963.6|1965.6|1965.4|1962.6|1962.2|123067
1639138200000|2021-12-10 12:10:00|1964.4|1963.8|1964|1963.8|1964.8|1964.6|1963.2|1963|56645
1639138500000|2021-12-10 12:15:00|1964.2|1963.6|1964|1963.8|1965|1964.8|1963.4|1963.2|28158
1639138800000|2021-12-10 12:20:00|1963.8|1963.6|1965.8|1965.6|1965.8|1965.6|1963.8|1963.6|22542
1639139100000|2021-12-10 12:25:00|1966|1965.8|1967.2|1966.8|1967.4|1967.2|1965.4|1965.2|34619
1639139400000|2021-12-10 12:30:00|1967.4|1967|1967|1966.6|1967.6|1967.4|1966.4|1966.2|14251
1639139700000|2021-12-10 12:35:00|1966.8|1966.4|1968|1967.6|1968.2|1968|1966.4|1966.2|32925
1639140000000|2021-12-10 12:40:00|1968.2|1967.8|1968.4|1968|1969|1968.8|1967.2|1967|15930
1639140300000|2021-12-10 12:45:00|1968.6|1968.2|1968.6|1968.4|1969.6|1969.4|1967.8|1967.6|35609
1639140600000|2021-12-10 12:50:00|1968.8|1968.6|1971.6|1971.4|1971.8|1971.6|1968.6|1968.4|72442
1639140900000|2021-12-10 12:55:00|1971.8|1971.2|1969.6|1969.2|1972|1971.6|1969.2|1968.8|55470
1639141200000|2021-12-10 13:00:00|1969.8|1969.4|1969.8|1969.4|1970.6|1970.4|1968.2|1968|22976
1639141500000|2021-12-10 13:05:00|1970|1969.6|1969|1968.8|1970.2|1970|1968.2|1968|22720
1639141800000|2021-12-10 13:10:00|1969.2|1969|1968.4|1968|1969.6|1969.4|1967.8|1967.6|64309
1639142100000|2021-12-10 13:15:00|1968.6|1968.2|1969.4|1969.2|1970|1969.8|1967.6|1967.4|31820
1639142400000|2021-12-10 13:20:00|1969.2|1969|1967.6|1967.4|1970|1969.8|1967.6|1967.2|24306
1639142700000|2021-12-10 13:25:00|1967.4|1967.2|1966.6|1965.8|1968.4|1968|1966|1965.6|29736
1639143000000|2021-12-10 13:30:00|1966.4|1966.4|1970.8|1970.4|1970.8|1970.4|1965|1964.6|83086
1639143300000|2021-12-10 13:35:00|1971|1970.6|1972|1971.6|1972.2|1972|1969.8|1969.4|83779
1639143600000|2021-12-10 13:40:00|1971.8|1971.4|1971.2|1970.6|1972.6|1972.4|1969.8|1969.6|36709
1639143900000|2021-12-10 13:45:00|1971|1970.4|1970|1969.8|1971.2|1971|1967.8|1967.4|58476
1639144200000|2021-12-10 13:50:00|1970.2|1970|1969.4|1969|1970.8|1970.4|1968.8|1968.4|55172
1639144500000|2021-12-10 13:55:00|1969.2|1968.8|1968.2|1968|1969.6|1969.4|1967.2|1967|43805
1639144800000|2021-12-10 14:00:00|1968.4|1968.2|1965.2|1964.8|1969.8|1969.6|1965|1964.6|57834
1639145100000|2021-12-10 14:05:00|1965|1964.6|1965.6|1965.4|1966.4|1966.2|1964.2|1964|85127
1639145400000|2021-12-10 14:10:00|1965.4|1965.2|1966.8|1966.4|1966.8|1966.6|1964.2|1964|19595
1639145700000|2021-12-10 14:15:00|1966.6|1966.6|1966.6|1966.4|1967.6|1967.4|1966|1965.8|29038
1639146000000|2021-12-10 14:20:00|1966.4|1966.2|1966.4|1966.2|1966.8|1966.4|1965.6|1965.4|22577
1639146300000|2021-12-10 14:25:00|1966.2|1966|1965|1964.6|1966.4|1966.2|1963.2|1963|56489
1639146600000|2021-12-10 14:30:00|1965.2|1964.8|1964.2|1963.6|1966.8|1966.4|1960.2|1960|215869
1639146900000|2021-12-10 14:35:00|1964.4|1963.8|1961.2|1961|1964.8|1964.6|1959|1958.6|133623
1639147200000|2021-12-10 14:40:00|1961.4|1960.8|1961.4|1961|1962.8|1962.4|1958.4|1958.2|57272
1639147500000|2021-12-10 14:45:00|1961.2|1960.8|1954.4|1953.8|1961.2|1960.8|1953.6|1953.2|122770
1639147800000|2021-12-10 14:50:00|1954.6|1954|1954.6|1954.4|1957.2|1956.6|1953.6|1953.2|68302
1639148100000|2021-12-10 14:55:00|1954.8|1954.2|1952.4|1951.8|1955.4|1955.2|1949.2|1948.6|115650
1639148400000|2021-12-10 15:00:00|1952.2|1951.6|1948.6|1948|1953.8|1953.2|1947.4|1947|81402
1639148700000|2021-12-10 15:05:00|1948.8|1948.2|1947.8|1947.4|1950.6|1950.2|1946.8|1946.4|94333
1639149000000|2021-12-10 15:10:00|1947.6|1947.6|1945.8|1945.4|1947.8|1947.6|1945|1944.6|165599
1639149300000|2021-12-10 15:15:00|1945.6|1945.2|1947.4|1947|1949.6|1949.2|1944.4|1944|74114
1639149600000|2021-12-10 15:20:00|1947.2|1946.8|1947.4|1947.2|1948.2|1948|1945.4|1945.2|58428
1639149900000|2021-12-10 15:25:00|1947.6|1947|1946|1945.6|1948|1947.6|1945|1944.6|71661
1639150200000|2021-12-10 15:30:00|1945.8|1945.4|1943.8|1943.4|1947.2|1947|1942.8|1942.4|46855
1639150500000|2021-12-10 15:35:00|1944|1943.6|1946.4|1946|1947.6|1947.2|1942.8|1942.4|77568
1639150800000|2021-12-10 15:40:00|1946.2|1945.8|1948.6|1948.2|1949.2|1948.8|1945.4|1945|35762
1639151100000|2021-12-10 15:45:00|1948.4|1948.4|1948|1947.4|1950.4|1950.2|1947.8|1947.4|52246
1639151400000|2021-12-10 15:50:00|1947.8|1947.6|1948.4|1948|1949|1948.8|1946.6|1946.2|35255
1639151700000|2021-12-10 15:55:00|1948.2|1948.2|1949.4|1949|1949.4|1949|1946.8|1946.6|59352
1639152000000|2021-12-10 16:00:00|1949.2|1948.8|1947|1946.8|1949.6|1949.2|1945.6|1945.2|50854
1639152300000|2021-12-10 16:05:00|1947.2|1947|1944.2|1943.6|1947.2|1947|1942.8|1942.6|85130
1639152600000|2021-12-10 16:10:00|1944.4|1943.6|1943.4|1942.8|1944.6|1944|1942.6|1942.2|13138
1639152900000|2021-12-10 16:15:00|1943.2|1942.6|1943.6|1943.2|1945.2|1944.8|1942|1941.6|13381
1639153200000|2021-12-10 16:20:00|1943.8|1943|1944.4|1944|1944.6|1944.2|1942.6|1942.2|14538
1639153500000|2021-12-10 16:25:00|1944.2|1943.6|1943|1942.2|1944.4|1943.8|1942.4|1941.8|16805
1639382400000|2021-12-13 08:00:00|1951.4|1950.2|1948.8|1947.8|1953|1951.8|1948|1946.2|133584
1639382700000|2021-12-13 08:05:00|1948.6|1948|1944.4|1943.6|1948.8|1948|1943.8|1943|57153
1639383000000|2021-12-13 08:10:00|1944.6|1943.8|1948.4|1947.8|1950.8|1950|1944.4|1943.6|33266
1639383300000|2021-12-13 08:15:00|1948.2|1947.6|1948.6|1948.4|1950.4|1949.4|1946|1945.2|45579
1639383600000|2021-12-13 08:20:00|1948.4|1948.2|1951|1950.4|1953.4|1952.8|1947.8|1947.4|66872
1639383900000|2021-12-13 08:25:00|1950.8|1950.6|1951.2|1950.6|1951.4|1951|1947.8|1947.2|74036
1639384200000|2021-12-13 08:30:00|1951|1950.8|1952.8|1952|1952.8|1952.4|1947.8|1947.2|39958
1639384500000|2021-12-13 08:35:00|1953|1952.2|1951.6|1951.2|1954.6|1954.2|1951.2|1950.6|67213
1639384800000|2021-12-13 08:40:00|1951.4|1951.4|1948.8|1948.6|1952.8|1952.4|1948.8|1948.2|55617
1639385100000|2021-12-13 08:45:00|1949|1948.8|1951|1950.6|1952.2|1951.8|1949|1948.6|58791
1639385400000|2021-12-13 08:50:00|1951.2|1950.8|1950|1949.6|1952.2|1951.8|1949.8|1949.4|87269
1639385700000|2021-12-13 08:55:00|1950.2|1949.8|1947|1946.4|1950.6|1950.2|1946.6|1946.2|69342
1639386000000|2021-12-13 09:00:00|1946.8|1946.6|1948.4|1948|1949|1948.6|1945.6|1945.2|40529
1639386300000|2021-12-13 09:05:00|1948.8|1948.2|1944.2|1943.8|1948.8|1948.4|1944.2|1943.8|74209
1639386600000|2021-12-13 09:10:00|1944.6|1944|1949|1948.6|1949.2|1948.8|1944.4|1943.8|39439
1639386900000|2021-12-13 09:15:00|1948.8|1948.8|1949|1948.8|1951|1950.8|1948.6|1948.2|39566
1639387200000|2021-12-13 09:20:00|1949.2|1949|1948.2|1947.8|1949.4|1949|1947.8|1947.4|56204
1639387500000|2021-12-13 09:25:00|1948.4|1948|1948.6|1948.2|1949|1948.6|1945.4|1945.2|38669
1639387800000|2021-12-13 09:30:00|1948.8|1948.4|1949.4|1948.8|1950.8|1949.8|1948.2|1948|119738
1639388100000|2021-12-13 09:35:00|1949.2|1948.6|1947|1946.8|1949.8|1949.6|1946.8|1946.4|64814
1639388400000|2021-12-13 09:40:00|1946.8|1946.6|1945.2|1945|1947.8|1947.6|1944|1943.6|37887
1639388700000|2021-12-13 09:45:00|1945.4|1944.8|1946.6|1946.4|1947.4|1947|1944.8|1944.4|37357
1639389000000|2021-12-13 09:50:00|1946.4|1946.2|1945|1944.8|1947|1946.6|1944.8|1944.6|40385
1639389300000|2021-12-13 09:55:00|1945.2|1945|1943.8|1943.4|1945.4|1945.2|1942.4|1942.2|48655
1639389600000|2021-12-13 10:00:00|1943.6|1943.6|1941.8|1941.4|1944.6|1944.2|1941.8|1941.4|56684
1639389900000|2021-12-13 10:05:00|1941.6|1941.6|1940.8|1940.4|1941.6|1941.6|1937.4|1937.2|57183
1639390200000|2021-12-13 10:10:00|1940.6|1940.2|1939|1938.4|1940.8|1940.4|1938.6|1938.2|29113
1639390500000|2021-12-13 10:15:00|1938.8|1938.2|1936.4|1936|1938.8|1938.4|1935.8|1935.6|57999
1639390800000|2021-12-13 10:20:00|1936.6|1936.2|1938.4|1938|1939|1938.6|1935.8|1935.4|28997
1639391100000|2021-12-13 10:25:00|1938.2|1937.8|1940|1939.8|1940.2|1939.8|1936.6|1936.4|46019
1639391400000|2021-12-13 10:30:00|1940.2|1939.6|1937.8|1937.6|1940.2|1939.8|1937|1936.6|40208
1639391700000|2021-12-13 10:35:00|1938|1937.8|1939.2|1938.8|1940|1939.8|1937.6|1937.4|28094
1639392000000|2021-12-13 10:40:00|1939|1938.6|1938.6|1938.4|1939.2|1938.8|1937.4|1937|32535
1639392300000|2021-12-13 10:45:00|1938.4|1938.2|1937.2|1937|1938.6|1938.4|1936.8|1936.6|39416
1639392600000|2021-12-13 10:50:00|1937|1936.8|1933.8|1933.6|1937.2|1937|1933.6|1933.4|91284
1639392900000|2021-12-13 10:55:00|1934|1933.8|1935.2|1934.8|1935.8|1935.4|1933.2|1933|33521
1639393200000|2021-12-13 11:00:00|1935|1934.6|1935|1934.8|1935.4|1935.2|1933.6|1933.2|26285
1639393500000|2021-12-13 11:05:00|1934.8|1934.6|1936.8|1936.4|1937.4|1937|1934.8|1934.4|41096
1639393800000|2021-12-13 11:10:00|1937|1936.6|1938.8|1938.6|1939.4|1939|1936|1935.8|31326
1639394100000|2021-12-13 11:15:00|1938.6|1938.4|1938|1937.6|1939.2|1938.8|1937|1936.8|39908
1639394400000|2021-12-13 11:20:00|1938.2|1937.8|1934.4|1934.2|1938.8|1938.6|1934.2|1934|34803
1639394700000|2021-12-13 11:25:00|1934.2|1934|1932.8|1932.4|1934.6|1934.2|1932.4|1932|33280
1639395000000|2021-12-13 11:30:00|1932.6|1932.2|1932|1931.6|1933|1932.8|1931.4|1930.6|94107
1639395300000|2021-12-13 11:35:00|1932.2|1932|1931.4|1931|1932.6|1932.4|1929.2|1929|88465
1639395600000|2021-12-13 11:40:00|1931.2|1931.2|1931.6|1931.2|1932.4|1932.2|1930.8|1930.4|22914
1639395900000|2021-12-13 11:45:00|1931.4|1931|1929|1928.6|1931.4|1931|1928.4|1928.2|23428
1639396200000|2021-12-13 11:50:00|1929.2|1928.8|1927|1926.6|1929.6|1929.4|1926.8|1926.6|42410
1639396500000|2021-12-13 11:55:00|1927.2|1926.8|1928.2|1928|1928.6|1928.4|1926.4|1926.2|57410
1639396800000|2021-12-13 12:00:00|1928|1927.8|1923.6|1923.2|1928|1927.8|1923.4|1923|48670
1639397100000|2021-12-13 12:05:00|1923.8|1923.4|1923|1922.8|1925.2|1925|1923|1922.6|27895
1639397400000|2021-12-13 12:10:00|1923.2|1922.6|1924.6|1924.2|1924.8|1924.4|1922.6|1922.2|32435
1639397700000|2021-12-13 12:15:00|1924.4|1924|1922.6|1922.2|1925|1924.6|1922.4|1922|32495
1639398000000|2021-12-13 12:20:00|1922.4|1922.4|1922.8|1922.6|1924.6|1924.2|1922.4|1922.2|64433
1639398300000|2021-12-13 12:25:00|1923|1922.8|1920|1919.6|1923.2|1923|1919.8|1919.4|80255
1639398600000|2021-12-13 12:30:00|1919.8|1919.4|1921.4|1921.2|1921.6|1921.2|1919.6|1919.4|38289
1639398900000|2021-12-13 12:35:00|1921.6|1921.4|1920.8|1920.6|1921.6|1921.4|1919.4|1919.2|44804
1639399200000|2021-12-13 12:40:00|1920.6|1920.4|1921|1920.6|1921.2|1921|1919.2|1919|29627
1639399500000|2021-12-13 12:45:00|1920.8|1920.4|1921.4|1921.2|1921.4|1921.2|1919.6|1919.4|29310
1639399800000|2021-12-13 12:50:00|1921.6|1921.4|1919.2|1919|1922.2|1922|1919.2|1919|36010
1639400100000|2021-12-13 12:55:00|1919.4|1919.2|1922.6|1922.2|1923|1922.6|1919.4|1919|48436
1639400400000|2021-12-13 13:00:00|1922.4|1922.4|1924.6|1924.2|1925.2|1925|1922.4|1922.4|54175
1639400700000|2021-12-13 13:05:00|1924.4|1924.4|1925.2|1924.8|1925.6|1925.4|1923.6|1923.2|48140
1639401000000|2021-12-13 13:10:00|1925|1925|1924.4|1924|1925.2|1925|1923.6|1923.2|27400
1639401300000|2021-12-13 13:15:00|1924.6|1924.2|1922.8|1922.2|1924.6|1924.2|1921.4|1921|26456
1639401600000|2021-12-13 13:20:00|1922.6|1922.4|1922.2|1922|1923.2|1923|1922.2|1921.8|22498
1639401900000|2021-12-13 13:25:00|1922|1921.8|1922.2|1921.8|1923.6|1923.4|1921.4|1921|41892
1639402200000|2021-12-13 13:30:00|1922|1921.6|1920.6|1920.4|1923|1922.8|1920.6|1920.4|33219
1639402500000|2021-12-13 13:35:00|1920.8|1920.6|1919.6|1919.4|1921.8|1921.4|1919.2|1919|53717
1639402800000|2021-12-13 13:40:00|1919.4|1919.2|1921.2|1920.8|1922.4|1922.2|1919.4|1919.2|63994
1639403100000|2021-12-13 13:45:00|1921.4|1921|1922.6|1922.4|1922.8|1922.4|1920.6|1920.4|36948
1639403400000|2021-12-13 13:50:00|1922.4|1922.2|1923|1922.8|1923.6|1923.2|1921.8|1921.4|48544
1639403700000|2021-12-13 13:55:00|1922.8|1922.6|1923.8|1923.2|1925.4|1925|1922.6|1922.4|40592
1639404000000|2021-12-13 14:00:00|1924|1923.4|1920.6|1920.4|1924.2|1924|1920.6|1920.2|44833
1639404300000|2021-12-13 14:05:00|1920.8|1920.2|1919|1918.8|1921.2|1921|1918.8|1918.6|98564
1639404600000|2021-12-13 14:10:00|1919.2|1919|1916|1915.8|1919.2|1919|1915.4|1915.2|60884
1639404900000|2021-12-13 14:15:00|1915.8|1915.6|1915.8|1915.6|1917.8|1917.4|1915|1914.8|78914
1639405200000|2021-12-13 14:20:00|1916|1915.8|1915.8|1915.6|1917.4|1917|1915.4|1915.2|37070
1639405500000|2021-12-13 14:25:00|1915.6|1915.4|1915.4|1915.2|1916.6|1916.2|1914.6|1914.4|49194
1639405800000|2021-12-13 14:30:00|1915.6|1915.4|1913.4|1913|1920.8|1920.6|1913.4|1913|216248
1639406100000|2021-12-13 14:35:00|1913.2|1913.2|1910.4|1909.8|1914.2|1913.8|1908.6|1908|171002
1639406400000|2021-12-13 14:40:00|1910.6|1910|1910.4|1909.8|1914.2|1914|1909.2|1908.6|138859
1639406700000|2021-12-13 14:45:00|1910.2|1910|1913.4|1913.2|1914.2|1913.8|1909.4|1909|86949
1639407000000|2021-12-13 14:50:00|1913.6|1913|1908.6|1908.2|1913.6|1913|1906.4|1906|137363
1639407300000|2021-12-13 14:55:00|1908.4|1908|1913.8|1913.4|1914.2|1913.8|1908.2|1908|77643
1639407600000|2021-12-13 15:00:00|1913.6|1913.2|1911.4|1911|1916.4|1916.2|1911.4|1911|89097
1639407900000|2021-12-13 15:05:00|1911.2|1910.8|1907.8|1907.4|1911.4|1911.2|1907|1906.6|114126
1639408200000|2021-12-13 15:10:00|1907.6|1907.2|1908.4|1908|1909|1908.6|1906.8|1906.4|88527
1639408500000|2021-12-13 15:15:00|1908.2|1907.8|1907|1906.8|1908.2|1908|1904.6|1904.2|194787
1639408800000|2021-12-13 15:20:00|1907.2|1907|1904|1903.6|1909|1908.6|1904|1903.6|107455
1639409100000|2021-12-13 15:25:00|1904.2|1903.8|1902.2|1902|1905|1904.6|1898.8|1898.4|207900
1639409400000|2021-12-13 15:30:00|1902|1901.8|1904.2|1903.8|1905.2|1904.6|1900.6|1900.2|55572
1639409700000|2021-12-13 15:35:00|1904.4|1904|1905.4|1905|1907.2|1906.8|1903.4|1903.2|176013
1639410000000|2021-12-13 15:40:00|1905.6|1905.2|1903.6|1903.2|1908|1907.6|1903|1902.6|76480
1639410300000|2021-12-13 15:45:00|1903.8|1903.4|1901.6|1901.4|1905.4|1905|1901.6|1901.4|91090
1639410600000|2021-12-13 15:50:00|1901.8|1901.6|1899.8|1899.4|1902.6|1902.2|1899|1898.6|104140
1639410900000|2021-12-13 15:55:00|1900|1899.6|1900.6|1900.2|1901.2|1900.8|1898.2|1898|276535
1639411200000|2021-12-13 16:00:00|1900.4|1900|1898.2|1897.8|1901.2|1900.8|1897.4|1897.2|160008
1639411500000|2021-12-13 16:05:00|1898|1897.6|1898|1897.8|1899.4|1898.8|1896.4|1896.2|66386
1639411800000|2021-12-13 16:10:00|1897.8|1897.6|1896|1895.8|1898|1897.6|1895.2|1895|94546
1639412100000|2021-12-13 16:15:00|1896.2|1896|1894.4|1894|1896.6|1896.2|1893.8|1893.6|166458
1639412400000|2021-12-13 16:20:00|1894.6|1894.2|1895.8|1895.4|1897.2|1897|1893.6|1893.2|215297
1639412700000|2021-12-13 16:25:00|1896|1895.6|1895.4|1895|1897.4|1897.2|1893.8|1893.4|378987
1639468800000|2021-12-14 08:00:00|1895.2|1891|1906|1905|1907|1905.4|1893|1891|312877
1639469100000|2021-12-14 08:05:00|1906.2|1905.2|1904|1903.4|1910|1909|1903.2|1902|66938
1639469400000|2021-12-14 08:10:00|1903.8|1903.2|1900|1899.4|1905|1904|1899|1898.4|67257
1639469700000|2021-12-14 08:15:00|1899.8|1899.2|1899|1898.4|1900.2|1899.4|1896|1895.2|63490
1639470000000|2021-12-14 08:20:00|1898.8|1898.2|1897.8|1897.2|1899.2|1899|1895.8|1895.4|69451
1639470300000|2021-12-14 08:25:00|1898|1897.4|1898|1897.4|1898.6|1898|1896.2|1896|32924
1639470600000|2021-12-14 08:30:00|1897.8|1897.6|1897.4|1897|1899.4|1898.8|1894.6|1894.4|108878
1639470900000|2021-12-14 08:35:00|1897.6|1897.2|1903.8|1903.6|1904.4|1904|1897.2|1897|83412
1639471200000|2021-12-14 08:40:00|1903.6|1903.4|1908.6|1908.2|1908.6|1908.2|1903.2|1902.6|56978
1639471500000|2021-12-14 08:45:00|1908.8|1908.4|1907.8|1907.4|1912|1911.6|1907|1906.6|79828
1639471800000|2021-12-14 08:50:00|1908|1907.6|1907.8|1907.6|1909.6|1909.2|1906|1905.6|88950
1639472100000|2021-12-14 08:55:00|1907.6|1907.4|1909.2|1908.8|1910|1909.8|1907.2|1907|42342
1639472400000|2021-12-14 09:00:00|1909.4|1909|1904.4|1903.8|1910|1909.8|1904|1903.6|69388
1639472700000|2021-12-14 09:05:00|1904.2|1904|1905.6|1905|1906.4|1906|1903.6|1903.4|72236
1639473000000|2021-12-14 09:10:00|1905.4|1905.2|1905.6|1905.4|1906.2|1906|1903.2|1902.8|52334
1639473300000|2021-12-14 09:15:00|1905.8|1905.6|1906.2|1905.8|1907|1906.6|1904.6|1904.2|67053
1639473600000|2021-12-14 09:20:00|1906.4|1906|1904.6|1904.2|1908|1907.6|1904.4|1904|56054
1639473900000|2021-12-14 09:25:00|1904.4|1904.4|1903.8|1903.6|1907|1906.8|1903.4|1903|71410
1639474200000|2021-12-14 09:30:00|1904|1903.8|1905.2|1905|1906.4|1906|1903.8|1903.4|28300
1639474500000|2021-12-14 09:35:00|1905|1904.8|1902.8|1902.4|1905|1904.8|1900.6|1900.2|125541
1639474800000|2021-12-14 09:40:00|1903|1902.6|1900|1899.8|1904|1903.6|1899|1898.8|62942
1639475100000|2021-12-14 09:45:00|1899.8|1899.6|1899.6|1899.2|1900.8|1900.6|1898.2|1898|43375
1639475400000|2021-12-14 09:50:00|1899.4|1899|1895.4|1895|1899.4|1899.2|1894.6|1894.2|93749
1639475700000|2021-12-14 09:55:00|1895.6|1895.2|1894.6|1894.2|1895.6|1895.4|1892.4|1892|26030
1639476000000|2021-12-14 10:00:00|1894.4|1894|1894.4|1894.2|1896.4|1896|1893.6|1893.2|40175
1639476300000|2021-12-14 10:05:00|1894.6|1894.4|1898.8|1898.4|1898.8|1898.6|1894.2|1893.8|27607
1639476600000|2021-12-14 10:10:00|1898.6|1898.2|1899.6|1899.4|1899.8|1899.4|1897.2|1896.8|24720
1639476900000|2021-12-14 10:15:00|1899.8|1899.6|1896|1895.6|1900.6|1900.4|1895.8|1895.6|45512
1639477200000|2021-12-14 10:20:00|1896.2|1895.8|1896.2|1895.8|1898.2|1897.8|1894.6|1894.2|0
1639477500000|2021-12-14 10:25:00|1896.4|1896|1898|1897.6|1899.2|1898.8|1896|1895.8|0
1639477800000|2021-12-14 10:30:00|1898.2|1897.8|1900|1899.8|1900.8|1900.4|1898|1897.6|0
1639478100000|2021-12-14 10:35:00|1899.8|1899.6|1899.2|1898.8|1901|1900.8|1898.6|1898.4|0
1639478400000|2021-12-14 10:40:00|1899.4|1899|1901.2|1900.8|1902|1901.6|1899.2|1898.8|0
1639478700000|2021-12-14 10:45:00|1901.4|1901|1899|1898.6|1902.8|1902.4|1898.2|1897.8|0
1639479000000|2021-12-14 10:50:00|1899.2|1898.8|1895.8|1895.4|1899.4|1899|1895.6|1895.2|270508
1639479300000|2021-12-14 10:55:00|1895.6|1895.2|1899.4|1899|1900.4|1900|1895.4|1895|0
1639479600000|2021-12-14 11:00:00|1899.2|1898.8|1899.6|1899.4|1900.8|1900.6|1898|1897.4|0
1639479900000|2021-12-14 11:05:00|1899.8|1899.6|1900.8|1900.4|1901|1900.6|1898.6|1898.2|651
1639480200000|2021-12-14 11:10:00|1901|1900.6|1898.2|1897.8|1902.8|1902.4|1897.6|1897.2|24
1639480500000|2021-12-14 11:15:00|1898.4|1898.2|1893.8|1893.6|1899.6|1899.4|1893.4|1893|0
1639480800000|2021-12-14 11:20:00|1893.6|1893.4|1894.8|1894.6|1896.2|1895.8|1893.6|1893.4|0
1639481100000|2021-12-14 11:25:00|1894.6|1894.4|1896.2|1895.8|1896.2|1895.8|1893.4|1893|0
1639481400000|2021-12-14 11:30:00|1896.4|1896|1894.6|1894.4|1897.8|1897.4|1894.6|1894.4|0
1639481700000|2021-12-14 11:35:00|1894.8|1894.6|1896|1895.6|1896.8|1896.4|1894.6|1894.2|0
1639482000000|2021-12-14 11:40:00|1895.8|1895.4|1893.6|1893.2|1895.8|1895.4|1893|1892.6|0
1639482300000|2021-12-14 11:45:00|1893.4|1893|1896|1895.8|1902|1901.4|1893.4|1893|109
1639482600000|2021-12-14 11:50:00|1895.8|1895.6|1894|1893.8|1897|1896.4|1893.2|1892.8|0
1639482900000|2021-12-14 11:55:00|1894.2|1894|1896.4|1896|1896.8|1896.4|1894.2|1894|25
1639483200000|2021-12-14 12:00:00|1896.2|1895.8|1896.8|1896.6|1897.6|1897|1895.4|1895|0
1639483500000|2021-12-14 12:05:00|1897|1896.8|1894.8|1894.4|1897.2|1897|1894.6|1894.4|43
1639483800000|2021-12-14 12:10:00|1895|1894.6|1896.8|1896.6|1897|1896.6|1893.8|1893.4|0
1639484100000|2021-12-14 12:15:00|1896.6|1896.4|1898.8|1898.2|1898.8|1898.2|1896|1895.8|0
1639484400000|2021-12-14 12:20:00|1899|1898.4|1901|1900.6|1901.2|1900.8|1897.6|1897.2|106
1639484700000|2021-12-14 12:25:00|1900.8|1900.4|1900.8|1900.6|1901.8|1901.2|1899.6|1899.2|32
1639485000000|2021-12-14 12:30:00|1901|1900.8|1901.2|1900.8|1901.4|1901|1899.8|1899.6|0
1639485300000|2021-12-14 12:35:00|1901.4|1901|1900.8|1900.4|1902.4|1902.2|1900.6|1900.2|9190
1639485600000|2021-12-14 12:40:00|1900.6|1900.2|1899.8|1899.6|1900.8|1900.4|1898.6|1898.2|24450
1639485900000|2021-12-14 12:45:00|1900|1899.8|1899.6|1899.4|1900.6|1900.2|1898.8|1898.4|22527
1639486200000|2021-12-14 12:50:00|1899.4|1899.2|1900.8|1900.4|1901.6|1901.2|1899.4|1899.2|18637
1639486500000|2021-12-14 12:55:00|1900.6|1900.2|1900.6|1900.4|1901.8|1901.4|1900.4|1900.2|14696
1639486800000|2021-12-14 13:00:00|1900.8|1900.6|1901.2|1901|1902.6|1902.2|1900.6|1900.4|25686
1639487100000|2021-12-14 13:05:00|1901|1900.8|1901.6|1901.4|1903.2|1903|1900|1899.6|26684
1639487400000|2021-12-14 13:10:00|1901.8|1901.6|1901.6|1901.2|1903.2|1903|1901.4|1901.2|18679
1639487700000|2021-12-14 13:15:00|1901.8|1901.4|1902|1901.6|1903.6|1903.2|1901.4|1901|27500
1639488000000|2021-12-14 13:20:00|1901.8|1901.4|1902.6|1902.2|1902.8|1902.4|1900.4|1900|30906
1639488300000|2021-12-14 13:25:00|1902.8|1902.4|1900.8|1900.2|1903.2|1902.8|1900|1899.6|28845
1639488600000|2021-12-14 13:30:00|1901|1900.4|1894.8|1894.4|1901.4|1900.8|1894.2|1894|53708
1639488900000|2021-12-14 13:35:00|1894.6|1894.2|1896.4|1896|1897.4|1897|1894.4|1894|33989
1639489200000|2021-12-14 13:40:00|1896.2|1895.8|1893.8|1893.4|1897|1896.6|1893.2|1892.8|60789
1639489500000|2021-12-14 13:45:00|1894|1893.2|1893|1892.6|1895.4|1895.2|1893|1892.4|58760
1639489800000|2021-12-14 13:50:00|1892.8|1892.4|1893.8|1893.6|1895.2|1894.8|1892.6|1892.4|38433
1639490100000|2021-12-14 13:55:00|1894|1893.8|1892.8|1892.4|1895.2|1894.8|1892.6|1892.4|44395
1639490400000|2021-12-14 14:00:00|1892.6|1892.2|1892.4|1891.8|1893.6|1893.4|1889|1888.8|106341
1639490700000|2021-12-14 14:05:00|1892.2|1892|1890.2|1890|1894|1893.4|1890.2|1889.8|28429
1639491000000|2021-12-14 14:10:00|1890.4|1890.2|1892.6|1892.2|1893.2|1892.6|1889.6|1889.4|35520
1639491300000|2021-12-14 14:15:00|1892.4|1892.4|1890.4|1890.2|1892.6|1892.4|1890.2|1890|41422
1639491600000|2021-12-14 14:20:00|1890.2|1890|1887|1886.6|1890.8|1890.6|1886.6|1886.2|73432
1639491900000|2021-12-14 14:25:00|1886.8|1886.4|1890.4|1890.2|1891|1890.8|1886.6|1886.2|53808
1639492200000|2021-12-14 14:30:00|1890.2|1890|1899.2|1899|1899.8|1899.2|1890.2|1889.8|278080
1639492500000|2021-12-14 14:35:00|1899|1898.8|1902.6|1902|1904.8|1904.4|1895.4|1894.8|123772
1639492800000|2021-12-14 14:40:00|1902.8|1902.2|1903.8|1903.4|1908.6|1908|1902.4|1901.8|118664
1639493100000|2021-12-14 14:45:00|1904|1903.2|1909.2|1909|1909.4|1909|1903.8|1903.2|140959
1639493400000|2021-12-14 14:50:00|1909.4|1908.8|1912.6|1912|1913|1912.8|1908.2|1907.8|185030
1639493700000|2021-12-14 14:55:00|1912.4|1912.2|1914|1913.6|1917.6|1917.4|1912.4|1912|148075
1639494000000|2021-12-14 15:00:00|1913.8|1913.4|1913.8|1913.4|1918.8|1918.4|1913.8|1913.2|69204
1639494300000|2021-12-14 15:05:00|1913.6|1913.2|1914|1913.6|1916|1915.6|1912.6|1912|82020
1639494600000|2021-12-14 15:10:00|1913.8|1913.4|1911|1910.6|1914.2|1913.8|1908.6|1908.4|90664
1639494900000|2021-12-14 15:15:00|1910.8|1910.4|1908.8|1908.4|1910.8|1910.4|1907.6|1907.2|59011
1639495200000|2021-12-14 15:20:00|1908.6|1908.2|1913.8|1913.4|1914.8|1914.6|1906.2|1905.8|91352
1639495500000|2021-12-14 15:25:00|1914|1913.6|1914.4|1914|1916.8|1916.4|1913.8|1913.6|83713
1639495800000|2021-12-14 15:30:00|1914.2|1914.2|1913.2|1913|1916|1915.8|1912.6|1912.4|93880
1639496100000|2021-12-14 15:35:00|1913|1912.8|1912.6|1912.2|1915|1914.6|1912.4|1912|98810
1639496400000|2021-12-14 15:40:00|1912.8|1912.4|1913.6|1913.2|1914.2|1913.8|1912|1911.6|59061
1639496700000|2021-12-14 15:45:00|1913.8|1913.4|1910.6|1910.4|1914.2|1913.8|1908.4|1908.2|97095
1639497000000|2021-12-14 15:50:00|1910.4|1910.2|1908.2|1907.8|1911.2|1910.8|1907.8|1907.4|134925
1639497300000|2021-12-14 15:55:00|1908|1907.6|1907.4|1907.2|1909.2|1908.8|1907.2|1907|144472
1639497600000|2021-12-14 16:00:00|1907.2|1907|1907|1906.8|1907.8|1907.6|1905|1904.6|146570
1639497900000|2021-12-14 16:05:00|1907.2|1907|1906.2|1906|1908.6|1908.4|1906|1905.8|75707
1639498200000|2021-12-14 16:10:00|1906|1905.8|1906.4|1906|1908|1907.8|1906|1905.8|90755
1639498500000|2021-12-14 16:15:00|1906.6|1906.2|1908.4|1908|1909.6|1909.4|1906.6|1906|123991
1639498800000|2021-12-14 16:20:00|1908.2|1907.8|1908.2|1907.8|1909.8|1909.4|1906.4|1906|137482
1639499100000|2021-12-14 16:25:00|1908|1907.6|1908.6|1908.2|1909.6|1909.2|1907.2|1906.8|156283
1639555200000|2021-12-15 08:00:00|1894.6|1892|1893|1892.2|1902.2|1900.8|1892.2|1891|251524
1639555500000|2021-12-15 08:05:00|1892.8|1892.4|1890.2|1889.8|1893.2|1892.6|1888.6|1888|98214
1639555800000|2021-12-15 08:10:00|1890.4|1890|1887.4|1887|1892|1891.2|1887.4|1887|93526
1639556100000|2021-12-15 08:15:00|1887.6|1887.2|1887|1886.2|1887.8|1887.6|1883|1882.6|125599
1639556400000|2021-12-15 08:20:00|1886.8|1886.4|1886.6|1886.2|1889.2|1888.8|1886|1885.2|87906
1639556700000|2021-12-15 08:25:00|1886.8|1886.4|1886.2|1885.8|1887|1886.6|1884.4|1884|42785
1639557000000|2021-12-15 08:30:00|1886.4|1886|1887.6|1887.4|1889|1888.8|1885.2|1885|52357
1639557300000|2021-12-15 08:35:00|1888|1887.6|1885.4|1885.2|1889|1888.4|1884.6|1884.2|43775
1639557600000|2021-12-15 08:40:00|1885.2|1885|1885.2|1884.8|1885.8|1885.2|1883.6|1883.2|42066
1639557900000|2021-12-15 08:45:00|1885|1884.6|1885.8|1885.4|1886.6|1886|1883.6|1883.2|74154
1639558200000|2021-12-15 08:50:00|1885.6|1885.2|1885.8|1885.4|1886.4|1886.2|1884.6|1884.2|57740
1639558500000|2021-12-15 08:55:00|1885.6|1885.2|1883|1882.6|1885.8|1885.4|1881.6|1881.2|49377
1639558800000|2021-12-15 09:00:00|1882.8|1882.8|1885.4|1885.2|1887.6|1887.4|1882.8|1882.8|64975
1639559100000|2021-12-15 09:05:00|1885.2|1885|1885.6|1885|1885.8|1885.6|1883.4|1883|30352
1639559400000|2021-12-15 09:10:00|1885.4|1885.2|1885|1884.8|1886.4|1886|1883.4|1883.2|55745
1639559700000|2021-12-15 09:15:00|1884.8|1884.6|1886.4|1886|1886.6|1886.2|1884.2|1884|45984
1639560000000|2021-12-15 09:20:00|1886.6|1886.2|1887.8|1887.6|1888.8|1888.6|1886.6|1886.2|35007
1639560300000|2021-12-15 09:25:00|1887.6|1887.4|1886.2|1885.6|1887.6|1887.4|1884|1883.8|47180
1639560600000|2021-12-15 09:30:00|1886|1885.8|1887|1886.6|1887.4|1887|1885.2|1884.8|38711
1639560900000|2021-12-15 09:35:00|1886.8|1886.8|1886.4|1885.8|1887.4|1887.2|1885|1884.6|27030
1639561200000|2021-12-15 09:40:00|1886.2|1886|1886.4|1886|1887|1886.6|1885.4|1885|40614
1639561500000|2021-12-15 09:45:00|1886.2|1885.8|1886|1885.8|1887.6|1887.2|1885.2|1885|27204
1639561800000|2021-12-15 09:50:00|1886.2|1886|1881.6|1881.2|1886.2|1886|1879.8|1879.6|79833
1639562100000|2021-12-15 09:55:00|1881.8|1881.4|1881.2|1881|1883.4|1883|1881|1880.6|48911
1639562400000|2021-12-15 10:00:00|1881|1880.8|1880.6|1880.4|1882.2|1881.8|1879.8|1879.2|69217
1639562700000|2021-12-15 10:05:00|1880.8|1880.6|1879.2|1879|1881.4|1881.2|1879|1878.8|47796
1639563000000|2021-12-15 10:10:00|1879|1878.8|1880|1879.8|1881.6|1881.2|1878.4|1878.2|58573
1639563300000|2021-12-15 10:15:00|1880.2|1880|1881.8|1881.6|1883|1882.8|1879.6|1879.2|21276
1639563600000|2021-12-15 10:20:00|1882|1881.8|1883|1882.8|1883.2|1883|1880.8|1880.6|19926
1639563900000|2021-12-15 10:25:00|1883.2|1883|1882.8|1882.4|1883.4|1883|1881.8|1881.6|40135
1639564200000|2021-12-15 10:30:00|1882.6|1882.2|1881.8|1881.4|1883.4|1883|1881.6|1881.4|60467
1639564500000|2021-12-15 10:35:00|1881.6|1881.2|1881.4|1881.2|1882|1881.8|1880.8|1880.6|20303
1639564800000|2021-12-15 10:40:00|1881.6|1881.4|1884.2|1884|1886|1885.6|1881.2|1881|129217
1639565100000|2021-12-15 10:45:00|1884|1883.8|1884.4|1884.2|1884.4|1884.2|1882|1881.8|18303
1639565400000|2021-12-15 10:50:00|1884.2|1884|1884.8|1884.4|1885.6|1885.4|1884.2|1884|52507
1639565700000|2021-12-15 10:55:00|1885|1884.6|1886|1885.8|1886|1885.8|1883.2|1882.8|36282
1639566000000|2021-12-15 11:00:00|1885.8|1885.6|1884.6|1884.4|1886.6|1886.2|1884|1883.6|22240
1639566300000|2021-12-15 11:05:00|1884.8|1884.2|1885|1884.6|1886.4|1886.2|1884.8|1884.2|20085
1639566600000|2021-12-15 11:10:00|1884.8|1884.8|1884|1883.8|1885.2|1885|1883|1882.8|44616
1639566900000|2021-12-15 11:15:00|1884.2|1884|1883|1882.8|1885|1884.8|1882.4|1882.2|34227
1639567200000|2021-12-15 11:20:00|1882.8|1882.6|1882.6|1882.2|1883|1882.8|1881|1880.6|39468
1639567500000|2021-12-15 11:25:00|1882.8|1882.4|1885.6|1885.4|1885.8|1885.6|1882.4|1882.2|30199
1639567800000|2021-12-15 11:30:00|1885.8|1885.6|1883.8|1883.4|1886|1885.6|1883.8|1883.4|20932
1639568100000|2021-12-15 11:35:00|1883.6|1883.2|1885.2|1885|1886|1885.8|1883.4|1883.2|19717
1639568400000|2021-12-15 11:40:00|1885|1884.8|1886.2|1885.8|1886.6|1886.2|1885|1884.8|20873
1639568700000|2021-12-15 11:45:00|1886|1886|1886.2|1885.8|1887|1886.8|1885.2|1885|24036
1639569000000|2021-12-15 11:50:00|1886|1886|1885.2|1885|1886.4|1886|1885|1884.6|18224
1639569300000|2021-12-15 11:55:00|1885.4|1885.2|1886.2|1885.8|1886.6|1886.2|1885|1884.8|15548
1639569600000|2021-12-15 12:00:00|1886.4|1886|1885|1884.8|1886.6|1886.4|1884.4|1884|33926
1639569900000|2021-12-15 12:05:00|1885.2|1885|1886|1885.8|1886.6|1886.2|1885.2|1884.8|27532
1639570200000|2021-12-15 12:10:00|1886.2|1885.6|1886.6|1886.4|1886.8|1886.4|1885.4|1885|19646
1639570500000|2021-12-15 12:15:00|1886.4|1886.2|1889.6|1889.2|1889.8|1889.4|1886|1885.8|86070
1639570800000|2021-12-15 12:20:00|1889.4|1889.4|1888.6|1888.4|1890|1889.8|1887.8|1887.6|24284
1639571100000|2021-12-15 12:25:00|1888.4|1888.2|1889.2|1888.8|1889.6|1889.2|1886.8|1886.6|73470
1639571400000|2021-12-15 12:30:00|1889|1888.6|1890|1889.8|1890.6|1890.4|1888|1887.8|38984
1639571700000|2021-12-15 12:35:00|1889.8|1889.6|1887.8|1887.6|1890.2|1889.8|1887.6|1887.4|28979
1639572000000|2021-12-15 12:40:00|1887.6|1887.4|1888.4|1888.2|1889|1888.8|1887.2|1887|12242
1639572300000|2021-12-15 12:45:00|1888.6|1888.4|1889|1888.6|1890|1889.6|1888.4|1888|33295
1639572600000|2021-12-15 12:50:00|1888.8|1888.8|1888.2|1888|1889|1888.8|1887.8|1887.6|11733
1639572900000|2021-12-15 12:55:00|1888.4|1888.2|1886.6|1886.4|1888.6|1888.4|1886.4|1886.2|25154
1639573200000|2021-12-15 13:00:00|1886.8|1886.6|1883.8|1883.4|1887.4|1887|1883.6|1883.4|47940
1639573500000|2021-12-15 13:05:00|1883.6|1883.6|1882.8|1882.4|1884.2|1884|1881.4|1880.8|20551
1639573800000|2021-12-15 13:10:00|1883|1882.6|1884.8|1884.4|1884.8|1884.4|1883|1882.6|10606
1639574100000|2021-12-15 13:15:00|1884.6|1884.6|1885|1884.6|1886.6|1886.2|1884.6|1884.2|11937
1639574400000|2021-12-15 13:20:00|1884.8|1884.8|1886.8|1886.4|1887.6|1887.4|1884.8|1884.4|24443
1639574700000|2021-12-15 13:25:00|1887|1886.6|1887.2|1886.6|1887.6|1887.2|1886.6|1886.4|11719
1639575000000|2021-12-15 13:30:00|1887|1886.4|1886.8|1886.4|1888.6|1888|1886.2|1886|12784
1639575300000|2021-12-15 13:35:00|1886.6|1886.2|1886.4|1886.2|1886.8|1886.4|1885.4|1885.2|19553
1639575600000|2021-12-15 13:40:00|1886.6|1886.4|1886.6|1886.2|1886.8|1886.6|1885.6|1885.4|17011
1639575900000|2021-12-15 13:45:00|1886.8|1886.4|1887|1886.8|1888|1887.6|1886.4|1886.2|18778
1639576200000|2021-12-15 13:50:00|1886.8|1886.6|1886|1885.6|1887.2|1887|1885.6|1885.2|20620
1639576500000|2021-12-15 13:55:00|1885.8|1885.4|1886|1885.8|1887|1886.8|1885.6|1885.2|18636
1639576800000|2021-12-15 14:00:00|1885.8|1885.6|1887.8|1887.4|1888.6|1888.2|1884.6|1884.2|45360
1639577100000|2021-12-15 14:05:00|1888|1887.6|1889.8|1889.6|1890|1889.6|1887|1886.6|54303
1639577400000|2021-12-15 14:10:00|1889.6|1889.4|1887.8|1887.4|1889.8|1889.6|1887.4|1887.2|151244
1639577700000|2021-12-15 14:15:00|1888|1887.6|1890.6|1890.4|1890.8|1890.4|1887.8|1887.6|69486
1639578000000|2021-12-15 14:20:00|1890.4|1890.2|1891|1890.6|1892.8|1892.4|1890.4|1890|25471
1639578300000|2021-12-15 14:25:00|1891.2|1890.8|1892.2|1891.8|1893.6|1893.4|1891|1890.6|30149
1639578600000|2021-12-15 14:30:00|1892|1891.6|1882.2|1882|1892.6|1892.4|1882|1881.6|162220
1639578900000|2021-12-15 14:35:00|1882.4|1882.2|1877.2|1877|1883|1882.8|1875.6|1875.2|190416
1639579200000|2021-12-15 14:40:00|1877|1876.8|1874.6|1874.4|1878|1877.4|1874|1873.4|144859
1639579500000|2021-12-15 14:45:00|1874.4|1874.2|1872.4|1872|1874.8|1874.4|1871.4|1871|111666
1639579800000|2021-12-15 14:50:00|1872.2|1871.8|1874.8|1874.6|1875.6|1875|1868.8|1868.4|161082
1639580100000|2021-12-15 14:55:00|1874.6|1874.4|1873.4|1872.8|1875.2|1874.8|1871.2|1870.6|75276
1639580400000|2021-12-15 15:00:00|1873.2|1872.6|1874.2|1874|1876.8|1876.4|1872.8|1872|106488
1639580700000|2021-12-15 15:05:00|1874|1873.8|1869.6|1869.4|1875.2|1875|1869|1868.6|110528
1639581000000|2021-12-15 15:10:00|1869.8|1869.2|1869.4|1869.2|1872.2|1871.8|1869.2|1868.8|66791
1639581300000|2021-12-15 15:15:00|1869.6|1869.4|1870.4|1870.2|1872.6|1872.4|1868.6|1868.2|61801
1639581600000|2021-12-15 15:20:00|1870.6|1870.4|1870.4|1870.2|1872|1871.6|1870|1869.6|85411
1639581900000|2021-12-15 15:25:00|1870.2|1870|1871|1870.6|1871.2|1870.6|1869.2|1869|38836
1639582200000|2021-12-15 15:30:00|1870.8|1870.4|1873|1872.6|1874|1873.6|1870.8|1870.4|39762
1639582500000|2021-12-15 15:35:00|1872.8|1872.4|1875|1874.6|1875.8|1875.2|1871.4|1871.2|69249
1639582800000|2021-12-15 15:40:00|1874.8|1874.4|1876.4|1876|1876.6|1876.4|1874.4|1874.2|145509
1639583100000|2021-12-15 15:45:00|1876.2|1875.8|1871.8|1871.4|1876.2|1875.8|1871.6|1871.2|71129
1639583400000|2021-12-15 15:50:00|1872|1871.6|1871.2|1871|1872.6|1872.2|1870|1869.4|52910
1639583700000|2021-12-15 15:55:00|1871.4|1871.2|1875.8|1875.6|1876|1875.6|1871.4|1871.2|71675
1639584000000|2021-12-15 16:00:00|1876|1875.8|1876.8|1876.4|1878.2|1877.8|1874.4|1874|106486
1639584300000|2021-12-15 16:05:00|1876.6|1876.2|1877.6|1877.2|1879.4|1879.2|1876.4|1876|110385
1639584600000|2021-12-15 16:10:00|1877.4|1877|1876.8|1876.4|1879.2|1878.8|1875.6|1875.2|86880
1639584900000|2021-12-15 16:15:00|1877|1876.6|1876|1875.6|1877.4|1877.2|1874.4|1874.2|63589
1639585200000|2021-12-15 16:20:00|1875.8|1875.4|1877.6|1877.2|1878.4|1878|1875.6|1875.2|135860
1639585500000|2021-12-15 16:25:00|1877.8|1877.4|1876.2|1875.8|1878.6|1878.2|1875.6|1875.2|156540
1639641600000|2021-12-16 08:00:00|1904.4|1902.4|1907.2|1906.2|1907.6|1906.6|1897.2|1895.8|233883
1639641900000|2021-12-16 08:05:00|1907|1906|1909.8|1909|1910|1909.4|1904.6|1904|114154
1639642200000|2021-12-16 08:10:00|1909.6|1908.8|1911.6|1911|1912|1911.4|1908.6|1907.8|68707
1639642500000|2021-12-16 08:15:00|1911|1910.8|1914|1913.4|1915.4|1915|1911|1910.8|93523
1639642800000|2021-12-16 08:20:00|1914.2|1913.6|1917.4|1917|1919|1918.6|1913.8|1913.2|49049
1639643100000|2021-12-16 08:25:00|1917.2|1916.8|1917.4|1917.2|1920.6|1920|1915.2|1915|159535
1639643400000|2021-12-16 08:30:00|1917.8|1917.4|1920.6|1920.2|1920.6|1920.2|1916.6|1916.2|67037
1639643700000|2021-12-16 08:35:00|1920.8|1920.4|1920.2|1919.8|1922|1921.6|1918.6|1918|82567
1639644000000|2021-12-16 08:40:00|1920|1919.6|1918.4|1917.8|1920.4|1920.2|1916.8|1916.6|73455
1639644300000|2021-12-16 08:45:00|1918.2|1918|1917|1916.6|1918.8|1918.4|1915.4|1915.2|77412
1639644600000|2021-12-16 08:50:00|1917.2|1916.8|1914|1913.6|1917.6|1917.2|1913.2|1912.8|71862
1639644900000|2021-12-16 08:55:00|1913.8|1913.8|1910.2|1909.8|1914.4|1914.2|1909.8|1909.4|53609
1639645200000|2021-12-16 09:00:00|1910.4|1910|1911.8|1911.2|1914|1913.6|1910.2|1910|30825
1639645500000|2021-12-16 09:05:00|1911.6|1911.4|1910.2|1909.8|1914.6|1914.2|1909.6|1909.4|42897
1639645800000|2021-12-16 09:10:00|1910|1909.6|1910.4|1910|1912.4|1911.8|1909.6|1909.2|36268
1639646100000|2021-12-16 09:15:00|1910.2|1910.2|1906|1905.6|1910.4|1910.2|1906|1905.6|65973
1639646400000|2021-12-16 09:20:00|1905.8|1905.8|1905.6|1905.4|1906.6|1906.2|1904|1903.6|35453
1639646700000|2021-12-16 09:25:00|1905.8|1905.6|1903.6|1903.2|1906.4|1906.2|1902.2|1902|47110
1639647000000|2021-12-16 09:30:00|1903.4|1903|1903.6|1903.2|1904.8|1904.6|1902.6|1902.4|37082
1639647300000|2021-12-16 09:35:00|1903.4|1903|1898.8|1898.4|1903.6|1903.4|1898.6|1898.2|53902
1639647600000|2021-12-16 09:40:00|1899|1898.6|1901.2|1901|1901.6|1901.4|1897.2|1896.8|55205
1639647900000|2021-12-16 09:45:00|1901|1900.8|1902.6|1902.2|1903.2|1902.8|1899.8|1899.4|40986
1639648200000|2021-12-16 09:50:00|1902.4|1902|1901.6|1901.4|1903.6|1903.2|1901.4|1901|40860
1639648500000|2021-12-16 09:55:00|1901.8|1901.2|1901.8|1901.6|1902.2|1902|1900.4|1900|22339
1639648800000|2021-12-16 10:00:00|1902|1901.8|1900.2|1899.8|1902|1901.8|1899.8|1899.6|34677
1639649100000|2021-12-16 10:05:00|1900.4|1900|1898.8|1898.6|1900.6|1900.4|1898|1897.8|45012
1639649400000|2021-12-16 10:10:00|1899|1898.8|1899.6|1899.4|1900.4|1900|1898.8|1898.6|23560
1639649700000|2021-12-16 10:15:00|1899.4|1899.2|1901.4|1901|1902|1901.6|1899.4|1899.2|15209
1639650000000|2021-12-16 10:20:00|1901.2|1900.8|1903.2|1903|1903.6|1903.2|1901|1900.6|38212
1639650300000|2021-12-16 10:25:00|1903|1902.8|1903.2|1902.8|1903.8|1903.6|1901.8|1901.6|30136
1639650600000|2021-12-16 10:30:00|1903|1902.6|1906.2|1906|1906.4|1906.2|1901.8|1901.6|70082
1639650900000|2021-12-16 10:35:00|1906|1905.8|1904|1903.6|1907|1906.6|1903.8|1903.6|30320
1639651200000|2021-12-16 10:40:00|1903.8|1903.8|1901.8|1901.6|1904|1903.8|1901.6|1901.2|30985
1639651500000|2021-12-16 10:45:00|1902|1901.8|1901.2|1901|1902.4|1902.2|1901.2|1901|25458
1639651800000|2021-12-16 10:50:00|1901|1900.8|1901.4|1901.2|1901.8|1901.4|1900.6|1900.2|28782
1639652100000|2021-12-16 10:55:00|1901.6|1901.4|1902.8|1902.4|1903.8|1903.4|1901.4|1901.2|31287
1639652400000|2021-12-16 11:00:00|1902.6|1902.2|1903.4|1903.2|1904.6|1904.2|1901.8|1901.4|17848
1639652700000|2021-12-16 11:05:00|1903.2|1903|1903.4|1903.2|1904|1903.6|1902.8|1902.6|33857
1639653000000|2021-12-16 11:10:00|1903.6|1903.4|1903.4|1903.2|1904.8|1904.4|1903.2|1902.8|0
1639653300000|2021-12-16 11:15:00|1903.2|1903|1901.2|1900.8|1903.4|1903|1901|1900.8|0
1639653600000|2021-12-16 11:20:00|1901|1901|1902.4|1902|1902.6|1902.4|1900.8|1900.6|0
1639653900000|2021-12-16 11:25:00|1902.6|1902.2|1905.2|1904.8|1905.4|1905.2|1902.6|1902.2|659
1639654200000|2021-12-16 11:30:00|1905.4|1905|1905.8|1905.6|1906.6|1906.2|1904.6|1904.4|1521
1639654500000|2021-12-16 11:35:00|1905.6|1905.4|1903.2|1902.8|1905.6|1905.4|1903|1902.6|707
1639654800000|2021-12-16 11:40:00|1903.4|1903|1905.4|1905|1906.2|1906|1903.2|1903|294
1639655100000|2021-12-16 11:45:00|1905.2|1905.2|1905.2|1904.8|1907.2|1907|1905|1904.8|794
1639655400000|2021-12-16 11:50:00|1905|1905|1905.8|1905.4|1906.4|1906|1904.6|1904.2|0
1639655700000|2021-12-16 11:55:00|1906|1905.6|1906.8|1906.4|1906.8|1906.6|1905.8|1905.6|0
1639656000000|2021-12-16 12:00:00|1907|1906.6|1906.2|1905.8|1909.8|1909.4|1904|1903.6|2349
1639656300000|2021-12-16 12:05:00|1906|1906|1904.2|1903.6|1908.6|1908.2|1903.8|1903.4|0
1639656600000|2021-12-16 12:10:00|1904|1903.4|1905.2|1904.8|1906|1905.6|1902.8|1902.4|0
1639656900000|2021-12-16 12:15:00|1905|1905|1909.6|1909.2|1909.8|1909.4|1904.8|1904.4|1159
1639657200000|2021-12-16 12:20:00|1909.4|1909.4|1907.2|1906.8|1910|1909.8|1906.6|1906.2|0
1639657500000|2021-12-16 12:25:00|1907|1906.6|1903.8|1903.4|1907|1906.8|1903|1902.6|585
1639657800000|2021-12-16 12:30:00|1904|1903.6|1903.6|1903.2|1905.6|1905.2|1903.4|1903.2|0
1639658100000|2021-12-16 12:35:00|1903.4|1903.4|1903.8|1903.6|1904.2|1903.8|1902.2|1902|0
1639658400000|2021-12-16 12:40:00|1903.6|1903.4|1901|1900.6|1904|1903.6|1900.8|1900|0
1639658700000|2021-12-16 12:45:00|1900.8|1900.4|1902.4|1902|1902.6|1902.2|1899.6|1899|0
1639659000000|2021-12-16 12:50:00|1902.2|1901.8|1903|1902.6|1903.8|1903.2|1901.2|1901|588
1639659300000|2021-12-16 12:55:00|1902.8|1902.4|1900.6|1900.2|1902.8|1902.4|1899.2|1899|0
1639659600000|2021-12-16 13:00:00|1900.4|1900.4|1902|1901.6|1902|1901.8|1898.8|1898.4|0
1639659900000|2021-12-16 13:05:00|1901.8|1901.4|1901.6|1901.2|1902.6|1902.2|1901.2|1900.8|0
1639660200000|2021-12-16 13:10:00|1901.4|1901.4|1901.8|1901.6|1902|1901.6|1900.2|1900|0
1639660500000|2021-12-16 13:15:00|1902|1901.4|1903.8|1903.4|1904.4|1904|1901.6|1901.4|0
1639660800000|2021-12-16 13:20:00|1904|1903.6|1906|1905.6|1906.2|1906|1903.8|1903.4|0
1639661100000|2021-12-16 13:25:00|1905.8|1905.8|1906.6|1906.2|1907.2|1907|1905.6|1905.4|0
1639661400000|2021-12-16 13:30:00|1906.8|1906.4|1908.4|1908|1909.8|1909.6|1906.6|1906.2|0
1639661700000|2021-12-16 13:35:00|1908.6|1908.2|1906.8|1906.6|1909.4|1909|1906.4|1906|0
1639662000000|2021-12-16 13:40:00|1907|1906.4|1906.8|1906.4|1907.8|1907.6|1906.4|1906.2|0
1639662300000|2021-12-16 13:45:00|1906.6|1906|1904.8|1904.4|1906.8|1906.4|1902.6|1902.2|158
1639662600000|2021-12-16 13:50:00|1904.6|1904|1905|1904.6|1905.4|1905|1903.8|1903.6|0
1639662900000|2021-12-16 13:55:00|1904.8|1904.4|1905.8|1905.4|1905.8|1905.6|1903.4|1903.2|804
1639663200000|2021-12-16 14:00:00|1906|1905.6|1905.2|1904.8|1908.6|1908.2|1901.2|1901|665
1639663500000|2021-12-16 14:05:00|1905|1905|1902.2|1901.8|1905.4|1905|1901.4|1901|0
1639663800000|2021-12-16 14:10:00|1902|1902|1901.2|1900.8|1902.6|1902|1900.4|1900|0
1639664100000|2021-12-16 14:15:00|1901|1900.4|1901|1900.8|1901|1900.8|1898.8|1898.4|0
1639664400000|2021-12-16 14:20:00|1901.2|1901|1901.4|1901|1902.2|1901.8|1900.6|1900.2|0
1639664700000|2021-12-16 14:25:00|1901.2|1901.2|1900.4|1900|1902|1901.6|1899.4|1899|0
1639665000000|2021-12-16 14:30:00|1900.6|1900.2|1905|1904.4|1908.6|1908.2|1900.6|1900.2|0
1639665300000|2021-12-16 14:35:00|1904.8|1904.6|1912|1911.6|1912.2|1911.8|1904.2|1903.8|0
1639665600000|2021-12-16 14:40:00|1911.8|1911.8|1907.4|1907.2|1913.4|1913|1907|1906.4|0
1639665900000|2021-12-16 14:45:00|1907.2|1907|1917|1916.6|1917.6|1917.2|1907.2|1907|0
1639666200000|2021-12-16 14:50:00|1916.8|1916.4|1914.6|1914.2|1917.6|1917|1912.8|1912.2|0
1639666500000|2021-12-16 14:55:00|1914.4|1914.4|1911.6|1911.2|1916|1915.6|1910.4|1910|0
1639666800000|2021-12-16 15:00:00|1911.4|1911|1910.2|1909.6|1914.8|1914.4|1909.8|1909.4|0
1639667100000|2021-12-16 15:05:00|1910|1909.4|1911|1910.4|1912.8|1912.2|1907.8|1907.4|0
1639667400000|2021-12-16 15:10:00|1910.8|1910.6|1913.8|1913.4|1915.8|1915.4|1910.8|1910.6|0
1639667700000|2021-12-16 15:15:00|1913.6|1913.2|1919.4|1919|1919.4|1919|1913.6|1913|0
1639668000000|2021-12-16 15:20:00|1919.2|1918.8|1920.2|1920|1920.8|1920.4|1917.8|1917.2|1654
1639668300000|2021-12-16 15:25:00|1920|1919.8|1920.8|1920.2|1922.4|1922.2|1919.8|1919.6|0
1639668600000|2021-12-16 15:30:00|1921|1920.4|1920.8|1920.6|1922|1921.8|1919.4|1919|0
1639668900000|2021-12-16 15:35:00|1921|1920.8|1919.4|1919|1921.6|1921.2|1918.4|1918.2|472
1639669200000|2021-12-16 15:40:00|1919.2|1918.8|1922.4|1922|1922.6|1922.2|1918.4|1918|0
1639669500000|2021-12-16 15:45:00|1922.6|1922.2|1924|1923.6|1924.8|1924.4|1920.8|1920.6|0
1639669800000|2021-12-16 15:50:00|1924.2|1923.8|1923.6|1923.4|1925|1924.8|1923|1922.6|215373
1639670100000|2021-12-16 15:55:00|1923.8|1923.6|1924.4|1924|1925|1924.8|1923.2|1922.8|0
1639670400000|2021-12-16 16:00:00|1924.6|1924.2|1922.8|1922.4|1924.8|1924.4|1921.6|1921.2|682
1639670700000|2021-12-16 16:05:00|1922.6|1922.6|1921.4|1921|1923|1922.6|1920.8|1920.4|0
1639671000000|2021-12-16 16:10:00|1921.6|1921.2|1921|1920.6|1923|1922.6|1920|1919.6|0
1639671300000|2021-12-16 16:15:00|1921.2|1920.8|1922.4|1922.2|1923.8|1923.4|1921|1920.8|0
1639671600000|2021-12-16 16:20:00|1922.6|1922.4|1919.2|1919|1923.6|1923.2|1919.2|1918.8|0
1639671900000|2021-12-16 16:25:00|1919.4|1918.8|1921.2|1920.8|1923|1922.6|1919.2|1918.8|4031
1639728000000|2021-12-17 08:00:00|1895.4|1890.8|1903|1901.8|1907.6|1906|1890.6|1890|245549
1639728300000|2021-12-17 08:05:00|1902.8|1901.6|1902.6|1901.6|1906|1904.6|1899.6|1899|29646
1639728600000|2021-12-17 08:10:00|1902.4|1901.2|1894.6|1893.8|1902.8|1902.2|1893.6|1892.4|76952
1639728900000|2021-12-17 08:15:00|1894.8|1894|1895.2|1894.6|1895.6|1895|1892|1891.4|24959
1639729200000|2021-12-17 08:20:00|1895|1894.8|1894.6|1894.2|1898|1897.2|1894.2|1894|57248
1639729500000|2021-12-17 08:25:00|1894.8|1894.4|1895.4|1894.8|1896.4|1895.8|1893.8|1893|64677
1639729800000|2021-12-17 08:30:00|1895.2|1894.6|1898.2|1897.6|1900.6|1900|1894.4|1894.2|40645
1639730100000|2021-12-17 08:35:00|1898.4|1897.8|1897.2|1896.6|1898.6|1898|1895.4|1895|47821
1639730400000|2021-12-17 08:40:00|1897.4|1896.8|1900.6|1900.2|1901|1900.4|1897|1896.2|48446
1639730700000|2021-12-17 08:45:00|1900.4|1899.8|1900|1899.6|1901.2|1900.8|1897.8|1897.2|79223
1639731000000|2021-12-17 08:50:00|1900.2|1899.4|1899.8|1899.2|1900.2|1899.8|1897.2|1896.8|32013
1639731300000|2021-12-17 08:55:00|1900|1899.4|1899|1898.6|1900.4|1900.2|1898|1897.6|18857
1639731600000|2021-12-17 09:00:00|1899.2|1898.4|1897.4|1897|1899.8|1899.2|1896|1895.6|105783
1639731900000|2021-12-17 09:05:00|1897.2|1896.8|1893.4|1892.8|1897.2|1896.8|1892|1891.6|82034
1639732200000|2021-12-17 09:10:00|1893.2|1892.6|1891.4|1890.8|1893.8|1893.4|1890.2|1890|56494
1639732500000|2021-12-17 09:15:00|1891.2|1891|1893.6|1893.2|1893.8|1893.4|1889.8|1889.4|122620
1639732800000|2021-12-17 09:20:00|1893.2|1893|1894.4|1893.8|1895.4|1895|1891|1890.6|25660
1639733100000|2021-12-17 09:25:00|1894.6|1894|1894|1893.6|1896.6|1896.2|1893.6|1893.2|37437
1639733400000|2021-12-17 09:30:00|1893.8|1893.4|1895.2|1894.8|1895.4|1895|1893.2|1893|36260
1639733700000|2021-12-17 09:35:00|1895|1895|1897.4|1897.2|1897.8|1897.4|1894.6|1894.2|29355
1639734000000|2021-12-17 09:40:00|1897.2|1897|1896.8|1896.4|1898.4|1898.2|1894.8|1894.6|36041
1639734300000|2021-12-17 09:45:00|1896.6|1896|1898|1897.6|1898.6|1898.2|1895.4|1895.2|27193
1639734600000|2021-12-17 09:50:00|1898.2|1897.8|1903.8|1903.4|1904|1903.4|1897.4|1897.2|48498
1639734900000|2021-12-17 09:55:00|1904|1903.6|1904.6|1904.4|1905.6|1905.4|1903.4|1903|34700
1639735200000|2021-12-17 10:00:00|1904.8|1904.2|1902.6|1902.2|1906.4|1905.8|1902|1901.6|23777
1639735500000|2021-12-17 10:05:00|1902.8|1902|1902.6|1902.2|1905|1904.6|1902.2|1901.8|13911
1639735800000|2021-12-17 10:10:00|1902.8|1902.4|1899.2|1899|1903.4|1903|1898.8|1898.4|152179
1639736100000|2021-12-17 10:15:00|1899|1898.8|1898.4|1898|1900.2|1900|1895.8|1895.2|78757
1639736400000|2021-12-17 10:20:00|1898.2|1898.2|1901.2|1901|1902.6|1902.2|1898.2|1898|47197
1639736700000|2021-12-17 10:25:00|1901.4|1901.2|1899|1898.6|1902|1901.8|1898.8|1898.4|34241
1639737000000|2021-12-17 10:30:00|1898.8|1898.4|1898.6|1898.4|1900.4|1900|1896.8|1896.6|35989
1639737300000|2021-12-17 10:35:00|1898.4|1898.2|1896|1895.8|1899.4|1899|1895.4|1895|58668
1639737600000|2021-12-17 10:40:00|1896.2|1896|1894.6|1894.2|1897|1896.6|1893.4|1893.2|34531
1639737900000|2021-12-17 10:45:00|1894.8|1894.4|1894.8|1894.4|1897.2|1897|1894.6|1894.2|47705
1639738200000|2021-12-17 10:50:00|1894.2|1894|1887.8|1887.4|1895|1894.8|1887.2|1887|473579
1639738500000|2021-12-17 10:55:00|1887.6|1887.2|1888.6|1888.4|1889.2|1888.8|1887.2|1886.8|433612
1639738800000|2021-12-17 11:00:00|1888.4|1888|1890|1889.6|1893.6|1893.4|1888.4|1888|84988
1639739100000|2021-12-17 11:05:00|1889.8|1889.4|1891|1890.6|1892.4|1892|1889.6|1889.2|38549
1639739400000|2021-12-17 11:10:00|1890.8|1890.4|1891|1890.6|1893.2|1892.6|1889.6|1889.2|39866
1639739700000|2021-12-17 11:15:00|1890.8|1890.4|1890.8|1890.6|1892.2|1891.8|1890|1889.8|20442
1639740000000|2021-12-17 11:20:00|1890.6|1890.4|1892.8|1892.6|1893.2|1892.8|1889.6|1889.2|49761
1639740300000|2021-12-17 11:25:00|1893|1892.8|1893.2|1892.8|1894|1893.6|1891.6|1891.2|33424
1639740600000|2021-12-17 11:30:00|1893.4|1893|1892.8|1892.6|1894.8|1894.4|1892.6|1892.2|29786
1639740900000|2021-12-17 11:35:00|1892.6|1892.4|1894|1893.6|1894.2|1893.8|1891|1890.6|22917
1639741200000|2021-12-17 11:40:00|1894.2|1893.8|1892.6|1892.2|1894.4|1894.2|1892.6|1892|9003
1639741500000|2021-12-17 11:45:00|1892.4|1892|1893.4|1893.2|1893.6|1893.2|1891.4|1891|19597
1639741800000|2021-12-17 11:50:00|1893.6|1893.4|1893|1892.6|1894|1893.8|1892.4|1892|24862
1639742100000|2021-12-17 11:55:00|1892.8|1892.4|1894.2|1894|1894.6|1894.2|1892.2|1892|62045
1639742400000|2021-12-17 12:00:00|1894.4|1893.8|1893.2|1893|1895|1894.8|1893|1892.6|20291
1639742700000|2021-12-17 12:05:00|1893|1892.8|1893.2|1893|1894|1893.8|1892.6|1892.4|14362
1639743000000|2021-12-17 12:10:00|1893|1892.8|1892.8|1892.4|1893.4|1893.2|1891.6|1891.4|39580
1639743300000|2021-12-17 12:15:00|1892.6|1892.2|1892|1891.6|1893|1892.6|1891.2|1891|31472
1639743600000|2021-12-17 12:20:00|1891.8|1891.4|1890.6|1890.2|1893|1892.6|1890.6|1890.2|25207
1639743900000|2021-12-17 12:25:00|1890.8|1890.4|1889.2|1888.8|1891.2|1891|1888.8|1888.2|55779
1639744200000|2021-12-17 12:30:00|1889.4|1889|1887.4|1887|1890.2|1889.8|1887|1886.8|36679
1639744500000|2021-12-17 12:35:00|1887.2|1887.2|1885.6|1885.2|1887.6|1887.2|1885.4|1885.2|18390
1639744800000|2021-12-17 12:40:00|1885.4|1885.4|1887.2|1887|1887.6|1887.2|1885.2|1884.8|42014
1639745100000|2021-12-17 12:45:00|1887|1886.8|1885|1884.6|1887|1886.8|1884.2|1884|41494
1639745400000|2021-12-17 12:50:00|1884.8|1884.4|1885|1884.6|1886.2|1885.8|1883.2|1883|63874
1639745700000|2021-12-17 12:55:00|1885.2|1884.8|1884|1883.6|1885.6|1885.2|1883.6|1883.2|15636
1639746000000|2021-12-17 13:00:00|1884.2|1883.8|1885.6|1885.2|1885.8|1885.4|1884|1883.6|17004
1639746300000|2021-12-17 13:05:00|1885.8|1885.4|1882.4|1882.2|1886.2|1885.8|1881|1880.6|71416
1639746600000|2021-12-17 13:10:00|1882.6|1882.4|1885.2|1884.8|1886|1885.6|1882.2|1881.8|32166
1639746900000|2021-12-17 13:15:00|1885|1884.6|1885|1884.6|1886.8|1886.4|1884.4|1884.2|10391
1639747200000|2021-12-17 13:20:00|1884.8|1884.8|1886.8|1886.4|1887.4|1887|1884.4|1884.2|16349
1639747500000|2021-12-17 13:25:00|1886.6|1886.6|1887|1886.6|1888.4|1888.2|1886.6|1886.4|29045
1639747800000|2021-12-17 13:30:00|1886.8|1886.4|1887.6|1887.2|1887.8|1887.6|1886|1885.6|47016
1639748100000|2021-12-17 13:35:00|1887.8|1887.4|1887.6|1887.2|1889.4|1889|1887.4|1887|71080
1639748400000|2021-12-17 13:40:00|1887.8|1887.4|1888.8|1888.6|1889.4|1889.2|1887.6|1887.2|29112
1639748700000|2021-12-17 13:45:00|1888.6|1888.4|1889.2|1888.8|1889.4|1889|1888.2|1888|25150
1639749000000|2021-12-17 13:50:00|1889.4|1889|1889.4|1888.8|1890.6|1890.2|1888.6|1888.2|52633
1639749300000|2021-12-17 13:55:00|1889.2|1888.6|1889.8|1889.6|1890.8|1890.4|1889|1888.6|66044
1639749600000|2021-12-17 14:00:00|1890|1889.8|1887.4|1887.2|1890.4|1890.2|1887|1886.6|35840
1639749900000|2021-12-17 14:05:00|1887.6|1887.4|1885.8|1885.4|1887.6|1887.4|1885.4|1885.2|22675
1639750200000|2021-12-17 14:10:00|1886|1885.6|1885.6|1885.2|1886.6|1886.2|1885|1884.6|36559
1639750500000|2021-12-17 14:15:00|1885.4|1885.4|1886.4|1886.2|1886.8|1886.4|1885.2|1885|31159
1639750800000|2021-12-17 14:20:00|1886.2|1886|1886.6|1886.4|1887.2|1886.8|1885.6|1885.2|34604
1639751100000|2021-12-17 14:25:00|1886.8|1886.6|1888|1887.6|1888.4|1887.8|1885.8|1885.6|71718
1639751400000|2021-12-17 14:30:00|1887.8|1887.8|1881.4|1881|1890.6|1890.4|1880.6|1880|325321
1639751700000|2021-12-17 14:35:00|1881.6|1880.8|1879.6|1879.2|1881.6|1881.2|1875.8|1875.6|241932
1639752000000|2021-12-17 14:40:00|1879.4|1879.4|1874.4|1874|1879.6|1879.4|1873.6|1873.2|419465
1639752300000|2021-12-17 14:45:00|1874.6|1874.2|1875.4|1875|1876|1875.6|1872|1871.4|195635
1639752600000|2021-12-17 14:50:00|1875.2|1874.8|1875|1874.6|1877.6|1877.2|1872.6|1872.2|268556
1639752900000|2021-12-17 14:55:00|1874.8|1874.8|1877.4|1877.2|1877.8|1877.2|1872.8|1872.4|237600
1639753200000|2021-12-17 15:00:00|1877.6|1877|1878.2|1877.8|1879.2|1878.8|1875|1874.6|133749
1639753500000|2021-12-17 15:05:00|1878|1877.6|1874|1873.6|1879.6|1879.2|1873.6|1873.4|192688
1639753800000|2021-12-17 15:10:00|1874.2|1873.8|1870|1869.4|1875.4|1875|1869.4|1869|207129
1639754100000|2021-12-17 15:15:00|1869.8|1869.2|1868.4|1868.2|1870|1869.4|1866.2|1866|120689
1639754400000|2021-12-17 15:20:00|1868.2|1868|1866|1865.8|1868.6|1868.2|1864.6|1864.2|109920
1639754700000|2021-12-17 15:25:00|1866.2|1866|1870.6|1870.2|1870.8|1870.4|1865.4|1865.2|208995
1639755000000|2021-12-17 15:30:00|1870.4|1870|1875.6|1875.4|1876.8|1876.4|1869.2|1869|152467
1639755300000|2021-12-17 15:35:00|1875.8|1875.6|1877.2|1876.8|1880.4|1880|1875.8|1875.4|113083
1639755600000|2021-12-17 15:40:00|1877|1876.6|1879.8|1879.4|1881.2|1881|1876.4|1876|193693
1639755900000|2021-12-17 15:45:00|1880|1879.6|1881|1880.6|1881|1880.6|1878.2|1878|153824
1639756200000|2021-12-17 15:50:00|1880.8|1880.4|1883|1882.6|1884.4|1884.2|1878.6|1878.2|223820
1639756500000|2021-12-17 15:55:00|1882.8|1882.8|1882.8|1882.4|1883.8|1883.6|1881.6|1881.2|114128
1639756800000|2021-12-17 16:00:00|1883|1882.6|1882.4|1881.8|1885|1884.8|1881.6|1881.2|115406
1639757100000|2021-12-17 16:05:00|1882.6|1882|1884.4|1884|1884.4|1884.2|1880.8|1880.6|45617
1639757400000|2021-12-17 16:10:00|1884.2|1884.2|1888.6|1888.4|1889.4|1889|1884.2|1884.2|70080
1639757700000|2021-12-17 16:15:00|1888.8|1888.6|1886.4|1885.8|1889.2|1888.8|1885.6|1885.4|56537
1639758000000|2021-12-17 16:20:00|1886.6|1886|1886.4|1886.2|1887.8|1887.4|1885.8|1885.4|115942
1639758300000|2021-12-17 16:25:00|1886.6|1886.4|1884.6|1884|1888.4|1888|1884.4|1884|132811
1639987200000|2021-12-20 08:00:00|1820.4|1818.2|1827.6|1826.2|1829.2|1827.4|1816.4|1815|492427
1639987500000|2021-12-20 08:05:00|1827.4|1826.4|1834|1833|1835|1834.4|1825|1824|225110
1639987800000|2021-12-20 08:10:00|1834.2|1833.2|1825.8|1825.2|1834.2|1833.2|1825.6|1825|218118
1639988100000|2021-12-20 08:15:00|1825.6|1825|1832.6|1831.6|1834.8|1834.2|1825|1824.4|137634
1639988400000|2021-12-20 08:20:00|1832.4|1831.8|1828.4|1827.6|1833|1832.4|1824.8|1824.4|182354
1639988700000|2021-12-20 08:25:00|1828.6|1827.8|1834.8|1834.2|1835.6|1835.2|1828.2|1827.6|137790
1639989000000|2021-12-20 08:30:00|1834.6|1834|1836.4|1836|1837.6|1837|1834|1833.4|101068
1639989300000|2021-12-20 08:35:00|1836.6|1835.8|1824|1823.2|1838.4|1837.6|1824|1823|220757
1639989600000|2021-12-20 08:40:00|1823.8|1823.4|1822.4|1822|1825.2|1824.4|1818.4|1818|145805
1639989900000|2021-12-20 08:45:00|1822.2|1821.8|1820.2|1819.8|1822.6|1821.8|1819.2|1818.6|114031
1639990200000|2021-12-20 08:50:00|1820|1819.6|1819.6|1819.2|1820|1819.6|1815.8|1815.4|139015
1639990500000|2021-12-20 08:55:00|1819.4|1819|1818.2|1817.6|1823|1822.4|1816.6|1816.2|246377
1639990800000|2021-12-20 09:00:00|1818|1817.4|1816.8|1816.2|1818.8|1818.6|1815.6|1815.2|69276
1639991100000|2021-12-20 09:05:00|1816.6|1816.6|1813.6|1812.8|1817|1816.6|1811.2|1810.6|228027
1639991400000|2021-12-20 09:10:00|1813.4|1813|1813.2|1812.6|1815.4|1814.8|1812|1811.6|78956
1639991700000|2021-12-20 09:15:00|1813.4|1812.8|1815.4|1815|1816|1815.2|1812.6|1812.2|33702
1639992000000|2021-12-20 09:20:00|1815.2|1814.8|1816|1815.4|1817.4|1816.6|1813.6|1813.2|61749
1639992300000|2021-12-20 09:25:00|1816.2|1815.6|1817.2|1816.8|1818|1817.6|1814.8|1814.4|46763
1639992600000|2021-12-20 09:30:00|1817|1817|1820.8|1820.2|1821.4|1821.2|1817|1817|79804
1639992900000|2021-12-20 09:35:00|1821|1820.4|1822.8|1822.2|1824|1823.8|1820.8|1820.4|81910
1639993200000|2021-12-20 09:40:00|1823|1822.4|1823.8|1823.4|1824|1823.8|1821.6|1821.4|49587
1639993500000|2021-12-20 09:45:00|1823.6|1823.2|1825.4|1825|1826|1825.6|1822.6|1822.2|57629
1639993800000|2021-12-20 09:50:00|1825.2|1824.8|1822.2|1821.8|1825.8|1825.6|1821.6|1821.2|73269
1639994100000|2021-12-20 09:55:00|1822.4|1822|1827.2|1826.8|1827.4|1827|1822.4|1821.6|169401
1639994400000|2021-12-20 10:00:00|1827|1826.6|1831.6|1831.2|1834.8|1834.2|1826.8|1826.4|107695
1639994700000|2021-12-20 10:05:00|1831.8|1831.6|1833.8|1833.4|1836|1835.4|1830|1829.4|228175
1639995000000|2021-12-20 10:10:00|1834|1833.6|1832.6|1832.2|1835|1834.6|1832|1831.4|50016
1639995300000|2021-12-20 10:15:00|1832.8|1832.4|1837.4|1837.2|1837.8|1837.4|1831.4|1831|101971
1639995600000|2021-12-20 10:20:00|1837.2|1837|1836|1835.6|1838|1837.4|1835.2|1834.6|170193
1639995900000|2021-12-20 10:25:00|1835.8|1835.4|1838.2|1837.8|1838.8|1838.2|1835.4|1835|62126
1639996200000|2021-12-20 10:30:00|1838|1837.6|1838.2|1838|1840.8|1840.4|1837.2|1837|147691
1639996500000|2021-12-20 10:35:00|1838|1837.8|1837.6|1837.2|1839.4|1839|1836.6|1836.2|34049
1639996800000|2021-12-20 10:40:00|1837.8|1837.4|1838|1837.6|1839.4|1839|1836.6|1836.2|39862
1639997100000|2021-12-20 10:45:00|1838.2|1837.8|1836.8|1836.4|1838.2|1837.8|1835.8|1835.4|83793
1639997400000|2021-12-20 10:50:00|1836.6|1836.2|1835.4|1835.2|1837|1836.8|1834.2|1834|50199
1639997700000|2021-12-20 10:55:00|1835.6|1835.4|1836|1835.6|1836|1835.8|1834.2|1834|28795
1639998000000|2021-12-20 11:00:00|1836.2|1835.8|1834.2|1834|1836.6|1836.2|1834.2|1834|24018
1639998300000|2021-12-20 11:05:00|1834.4|1834.2|1837|1836.6|1837|1836.6|1834.2|1833.8|32794
1639998600000|2021-12-20 11:10:00|1836.8|1836.4|1837.8|1837.4|1839.4|1839.2|1835.4|1835|31048
1639998900000|2021-12-20 11:15:00|1838|1837.6|1836|1835.8|1838.2|1837.8|1835.6|1835|30181
1639999200000|2021-12-20 11:20:00|1836.2|1836|1838.6|1838.2|1838.8|1838.4|1836|1835.6|22970
1639999500000|2021-12-20 11:25:00|1838.4|1838|1839.6|1839.2|1839.8|1839.4|1837.8|1837.6|19785
1639999800000|2021-12-20 11:30:00|1839.4|1839|1838.8|1838.6|1840.4|1840|1837.6|1837.4|55431
1640000100000|2021-12-20 11:35:00|1839|1838.8|1839.8|1839.4|1840.4|1840.2|1839|1838.8|27377
1640000400000|2021-12-20 11:40:00|1839.6|1839.2|1841|1840.6|1841.8|1841.4|1839.2|1838.8|66365
1640000700000|2021-12-20 11:45:00|1840.8|1840.4|1841|1840.8|1843|1842.8|1840.8|1840.4|24433
1640001000000|2021-12-20 11:50:00|1840.8|1840.6|1841.6|1841.2|1841.8|1841.6|1839.6|1839.2|48707
1640001300000|2021-12-20 11:55:00|1841.8|1841.4|1845.4|1845.2|1846|1845.6|1841.6|1841.4|56966
1640001600000|2021-12-20 12:00:00|1845.6|1845.4|1844.2|1843.6|1846.2|1845.8|1843|1842.6|40103
1640001900000|2021-12-20 12:05:00|1844.4|1843.8|1843.6|1843.4|1845.6|1845.2|1843.4|1843|44769
1640002200000|2021-12-20 12:10:00|1843.8|1843.6|1842.4|1842|1844.4|1844|1842.2|1842|34727
1640002500000|2021-12-20 12:15:00|1842.6|1842.2|1840.8|1840.4|1842.6|1842.2|1839|1838.6|74464
1640002800000|2021-12-20 12:20:00|1840.6|1840.2|1841.4|1841.2|1842|1841.6|1840|1839.6|23047
1640003100000|2021-12-20 12:25:00|1841.2|1841|1839.4|1839.2|1841.6|1841.2|1838.4|1838|22713
1640003400000|2021-12-20 12:30:00|1839.6|1839.4|1841.6|1841.2|1842|1841.8|1839.2|1838.8|36637
1640003700000|2021-12-20 12:35:00|1841.4|1841|1841.2|1840.8|1842|1841.6|1840|1839.6|44156
1640004000000|2021-12-20 12:40:00|1841|1840.6|1838.6|1838.2|1841|1840.6|1838.6|1838.2|57314
1640004300000|2021-12-20 12:45:00|1838.4|1838|1839.4|1839|1840|1839.4|1837.6|1837.2|45716
1640004600000|2021-12-20 12:50:00|1839.2|1838.8|1838.4|1838|1839.8|1839.4|1837.4|1837.2|25983
1640004900000|2021-12-20 12:55:00|1838.6|1838.2|1837.6|1837.2|1839.4|1838.8|1837.6|1837.2|21603
1640005200000|2021-12-20 13:00:00|1837.8|1837.4|1841.8|1841.4|1842.6|1842.2|1837.8|1837.4|50160
1640005500000|2021-12-20 13:05:00|1841.6|1841.2|1839.4|1839|1842|1841.6|1838.6|1838.2|35966
1640005800000|2021-12-20 13:10:00|1839.6|1839.2|1841.2|1841|1841.2|1841|1839.4|1839|22889
1640006100000|2021-12-20 13:15:00|1841|1840.8|1840.8|1840.4|1841.6|1841.2|1840|1839.6|28958
1640006400000|2021-12-20 13:20:00|1841|1840.6|1840.6|1840.4|1842.2|1841.8|1840|1839.6|53071
1640006700000|2021-12-20 13:25:00|1840.4|1840.2|1838.6|1838.2|1842.4|1842|1838.2|1837.8|121161
1640007000000|2021-12-20 13:30:00|1838.8|1838|1840.2|1840|1840.4|1840|1838.2|1837.8|32786
1640007300000|2021-12-20 13:35:00|1840|1839.8|1840.6|1840.4|1841.4|1841|1839.2|1838.8|32989
1640007600000|2021-12-20 13:40:00|1840.8|1840.2|1839.2|1839|1841.4|1841.2|1839|1838.6|27845
1640007900000|2021-12-20 13:45:00|1839|1838.8|1839.4|1839|1840.8|1840.4|1838.6|1838.2|24717
1640008200000|2021-12-20 13:50:00|1839.2|1838.8|1838.8|1838.4|1839.6|1839.2|1837.4|1837.2|34305
1640008500000|2021-12-20 13:55:00|1839|1838.6|1843|1842.6|1844|1843.6|1839|1838.6|63877
1640008800000|2021-12-20 14:00:00|1843.2|1842.8|1842.2|1841.8|1843.6|1843.2|1841.2|1841|46025
1640009100000|2021-12-20 14:05:00|1842.4|1842|1845.6|1845.4|1845.8|1845.6|1842.4|1842|50148
1640009400000|2021-12-20 14:10:00|1845.8|1845.6|1848|1847.8|1848.8|1848.4|1845.4|1845.2|21006
1640009700000|2021-12-20 14:15:00|1848.2|1847.6|1846.4|1846|1848.6|1848.2|1845.4|1845|45872
1640010000000|2021-12-20 14:20:00|1846.2|1845.8|1847.2|1846.8|1847.6|1847.4|1845.4|1845.2|19992
1640010300000|2021-12-20 14:25:00|1847|1846.6|1847.6|1847.4|1849.6|1849.2|1846.8|1846.6|158818
1640010600000|2021-12-20 14:30:00|1847.8|1847.2|1839|1838.8|1847.8|1847.4|1837.8|1837.2|143784
1640010900000|2021-12-20 14:35:00|1838.8|1838.6|1837.4|1837|1841|1840.6|1836.4|1836|130118
1640011200000|2021-12-20 14:40:00|1837.6|1837.2|1832.2|1831.8|1837.8|1837.6|1830.6|1830.2|135379
1640011500000|2021-12-20 14:45:00|1832|1831.6|1829.6|1829.4|1832.6|1832.2|1829.2|1828.8|240889
1640011800000|2021-12-20 14:50:00|1829.4|1829|1828.8|1828.4|1831.2|1830.8|1827.2|1826.8|103740
1640012100000|2021-12-20 14:55:00|1828.6|1828.2|1831.2|1830.6|1832|1831.6|1826.4|1826|170532
1640012400000|2021-12-20 15:00:00|1831|1830.4|1836.2|1835.6|1837.8|1837.2|1830|1829.4|132049
1640012700000|2021-12-20 15:05:00|1836.4|1835.8|1836|1835.6|1837.8|1837.4|1833.2|1832.6|90478
1640013000000|2021-12-20 15:10:00|1835.8|1835.4|1837.6|1837|1837.8|1837.4|1833.4|1833|113621
1640013300000|2021-12-20 15:15:00|1837.4|1836.8|1849.4|1848.8|1849.4|1849.2|1837.2|1836.8|98878
1640013600000|2021-12-20 15:20:00|1849.2|1849|1846.8|1846.2|1851.4|1850.6|1846|1845.6|93543
1640013900000|2021-12-20 15:25:00|1846.6|1846|1843.4|1842.8|1847.2|1846.6|1842.2|1841.8|62728
1640014200000|2021-12-20 15:30:00|1843.6|1843|1844.2|1843.8|1845.6|1845.4|1841.8|1841.4|47068
1640014500000|2021-12-20 15:35:00|1844|1844|1841.6|1841.2|1845.4|1845|1841|1840.4|44800
1640014800000|2021-12-20 15:40:00|1841.8|1841|1838.8|1838.4|1842.8|1842.4|1836.6|1836.4|53372
1640015100000|2021-12-20 15:45:00|1839|1838.6|1837.4|1837|1839.4|1839.2|1835.8|1835.4|110478
1640015400000|2021-12-20 15:50:00|1837.6|1837.2|1835.4|1835|1839.2|1838.8|1835|1834.6|68144
1640015700000|2021-12-20 15:55:00|1835.2|1834.8|1838|1837.8|1838|1837.8|1834.8|1834.4|47312
1640016000000|2021-12-20 16:00:00|1837.8|1837.6|1837.2|1836.8|1837.8|1837.6|1835.2|1835|73113
1640016300000|2021-12-20 16:05:00|1837.4|1837|1839|1838.8|1839.2|1839|1836.6|1836.2|44105
1640016600000|2021-12-20 16:10:00|1838.8|1838.6|1838.4|1838|1840|1839.6|1838|1837.8|88130
1640016900000|2021-12-20 16:15:00|1838.2|1837.8|1840|1839.6|1840.2|1839.8|1836.8|1836.4|104941
1640017200000|2021-12-20 16:20:00|1839.8|1839.8|1840.4|1840|1841.6|1841.2|1839|1838.6|186748
1640017500000|2021-12-20 16:25:00|1840.2|1839.8|1841.6|1841|1842|1841.4|1838.8|1838.4|98048
1640073600000|2021-12-21 08:00:00|1864.8|1863.8|1873|1871.6|1873.4|1872.6|1864.8|1860.8|308919
1640073900000|2021-12-21 08:05:00|1873.2|1871.8|1870.8|1870|1878|1877.2|1869|1868.4|69761
1640074200000|2021-12-21 08:10:00|1871.2|1870.2|1871.2|1870.2|1874.6|1873.4|1869.4|1868.8|124049
1640074500000|2021-12-21 08:15:00|1871.4|1870.4|1866.8|1866.2|1871.6|1871|1866|1865.4|66907
1640074800000|2021-12-21 08:20:00|1866.6|1866|1865.2|1864.8|1868.4|1867.6|1864.8|1863.8|42324
1640075100000|2021-12-21 08:25:00|1865.4|1865|1860.8|1860.2|1865.4|1865|1860.6|1860|58222
1640075400000|2021-12-21 08:30:00|1860.6|1860|1860.8|1860.2|1861.2|1860.6|1858.2|1857.6|98998
1640075700000|2021-12-21 08:35:00|1861|1860.4|1862|1861.6|1862.6|1862|1858|1857.6|86723
1640076000000|2021-12-21 08:40:00|1861.8|1861.4|1864.4|1863.8|1864.6|1864.2|1861|1860.6|50111
1640076300000|2021-12-21 08:45:00|1864.2|1863.4|1866|1865.6|1867|1866.8|1863|1862.6|52565
1640076600000|2021-12-21 08:50:00|1866.2|1865.8|1868|1867.8|1870|1869.6|1866.2|1865.8|72724
1640076900000|2021-12-21 08:55:00|1868.2|1868|1869|1868.4|1870|1869.6|1867.8|1867.4|39956
1640077200000|2021-12-21 09:00:00|1868.8|1868.2|1864.8|1864.2|1868.8|1868.2|1863|1862.6|47087
1640077500000|2021-12-21 09:05:00|1864.6|1864.4|1863.6|1863.4|1866.6|1866.2|1862.8|1862.4|75633
1640077800000|2021-12-21 09:10:00|1863.8|1863|1864.6|1864.2|1865.6|1865.4|1863.2|1862.8|43859
1640078100000|2021-12-21 09:15:00|1864.4|1864|1864.4|1864.2|1866.2|1865.8|1863.4|1863.2|72755
1640078400000|2021-12-21 09:20:00|1864.6|1864.4|1866.6|1866.2|1866.8|1866.6|1864|1863.8|24361
1640078700000|2021-12-21 09:25:00|1866.8|1866.4|1867.6|1867|1869.8|1869.2|1866.8|1866.4|36465
1640079000000|2021-12-21 09:30:00|1867.4|1867.2|1865.2|1864.8|1868|1867.8|1864.6|1864.4|40463
1640079300000|2021-12-21 09:35:00|1865.4|1865|1866|1865.8|1867.4|1867|1864.8|1864.4|48774
1640079600000|2021-12-21 09:40:00|1866.2|1866|1864.2|1863.8|1866.8|1866.4|1864|1863.8|49650
1640079900000|2021-12-21 09:45:00|1864.4|1864|1864.4|1864|1866|1865.6|1863.8|1863.6|52017
1640080200000|2021-12-21 09:50:00|1864.2|1864.2|1865|1864.4|1865.4|1865|1863.8|1863.4|20029
1640080500000|2021-12-21 09:55:00|1864.4|1864.2|1863.2|1862.8|1864.8|1864.2|1861.8|1861.4|102494
1640080800000|2021-12-21 10:00:00|1863.4|1863|1863.8|1863.4|1864.6|1864.2|1861.8|1861.4|38006
1640081100000|2021-12-21 10:05:00|1863.6|1863.6|1864.4|1864|1865.4|1865|1862.6|1862.2|26278
1640081400000|2021-12-21 10:10:00|1864.2|1864.2|1868.8|1868.4|1868.8|1868.6|1863.8|1863.4|51717
1640081700000|2021-12-21 10:15:00|1868.6|1868.6|1872|1871.6|1872.6|1872.2|1868.6|1868.6|58300
1640082000000|2021-12-21 10:20:00|1872.2|1871.8|1874|1873.4|1875|1874.6|1871.4|1871.2|77921
1640082300000|2021-12-21 10:25:00|1874.2|1873.6|1872.8|1872.4|1875|1874.8|1872|1871.4|26008
1640082600000|2021-12-21 10:30:00|1872.6|1872.6|1872|1871.6|1873.2|1872.8|1871|1870.6|35655
1640082900000|2021-12-21 10:35:00|1872.2|1871.8|1871.8|1871.6|1873.6|1873.4|1870.6|1870.2|61231
1640083200000|2021-12-21 10:40:00|1872|1871.4|1871.2|1871|1872.2|1871.8|1870.6|1870.2|19297
1640083500000|2021-12-21 10:45:00|1871.4|1871.2|1871|1870.8|1872.6|1872.2|1870.4|1870.2|26659
1640083800000|2021-12-21 10:50:00|1871.2|1871|1870|1869.8|1871.6|1871.2|1868.8|1868.4|38273
1640084100000|2021-12-21 10:55:00|1870.2|1869.6|1869.8|1869.6|1871|1870.8|1869.8|1869.4|45466
1640084400000|2021-12-21 11:00:00|1870|1869.8|1873.8|1873.4|1874|1873.4|1869.8|1869.6|70514
1640084700000|2021-12-21 11:05:00|1874|1873.6|1876.2|1875.8|1876.8|1876.6|1872.8|1872.6|96610
1640085000000|2021-12-21 11:10:00|1876.4|1876|1874.4|1874|1876.6|1876.4|1873.6|1873.4|78272
1640085300000|2021-12-21 11:15:00|1874.6|1874.2|1877|1876.4|1877.6|1877.4|1874|1873.6|101233
1640085600000|2021-12-21 11:20:00|1876.8|1876.6|1877.8|1877.4|1879.2|1878.8|1876.4|1876|53123
1640085900000|2021-12-21 11:25:00|1878|1877.6|1879|1878.8|1879.2|1879|1877.4|1877|80545
1640086200000|2021-12-21 11:30:00|1879.2|1879|1878.8|1878.6|1880|1879.8|1878.4|1878.2|33216
1640086500000|2021-12-21 11:35:00|1879|1878.8|1880|1879.6|1882|1881.6|1879|1878.8|96620
1640086800000|2021-12-21 11:40:00|1880.2|1879.8|1879.4|1879.2|1881|1880.8|1879.4|1879|29490
1640087100000|2021-12-21 11:45:00|1879.2|1879|1880|1879.8|1880|1879.8|1879|1878.8|26327
1640087400000|2021-12-21 11:50:00|1879.8|1879.6|1880|1879.8|1880.6|1880.2|1879|1878.6|42715
1640087700000|2021-12-21 11:55:00|1880.2|1880|1878|1877.6|1880.2|1880|1877.6|1877.2|34998
1640088000000|2021-12-21 12:00:00|1877.8|1877.8|1881|1880.8|1881|1880.8|1877|1876.6|44086
1640088300000|2021-12-21 12:05:00|1881.2|1881|1879.2|1878.8|1881.4|1881.2|1879|1878.6|19697
1640088600000|2021-12-21 12:10:00|1879.4|1879|1878|1877.6|1880|1879.6|1877.6|1877.2|10916
1640088900000|2021-12-21 12:15:00|1877.8|1877.4|1878|1877.8|1878.2|1878|1877.2|1877|14963
1640089200000|2021-12-21 12:20:00|1878.2|1878|1879.6|1879.4|1880|1879.6|1877|1876.6|95030
1640089500000|2021-12-21 12:25:00|1879.8|1879.6|1882|1881.6|1882|1881.8|1879.8|1879.4|44576
1640089800000|2021-12-21 12:30:00|1881.8|1881.4|1882|1881.8|1882.4|1882.2|1881.2|1880.8|83933
1640090100000|2021-12-21 12:35:00|1882.2|1882|1880.8|1880.6|1883|1882.6|1880.8|1880.4|30581
1640090400000|2021-12-21 12:40:00|1881|1880.8|1880.4|1880.2|1881.8|1881.4|1880|1879.8|50209
1640090700000|2021-12-21 12:45:00|1880.6|1880|1880|1879.8|1881.8|1881.4|1880|1879.8|20200
1640091000000|2021-12-21 12:50:00|1880.2|1880|1880.6|1880.4|1881.6|1881.2|1880.2|1880|35852
1640091300000|2021-12-21 12:55:00|1880.8|1880.6|1880.8|1880.4|1881|1880.8|1879.6|1879.2|63541
1640091600000|2021-12-21 13:00:00|1881|1880.6|1881.8|1881.4|1882|1881.8|1879|1878.6|46156
1640091900000|2021-12-21 13:05:00|1882|1881.6|1879.6|1879.2|1882.8|1882.6|1879|1878.6|38685
1640092200000|2021-12-21 13:10:00|1879.8|1879.4|1879.4|1879|1879.8|1879.6|1878.4|1878|39020
1640092500000|2021-12-21 13:15:00|1879.6|1879.2|1881.2|1880.8|1881.8|1881.6|1879.4|1879|26634
1640092800000|2021-12-21 13:20:00|1881|1880.6|1880.2|1879.8|1881|1880.6|1879.8|1879.4|16847
1640093100000|2021-12-21 13:25:00|1880.4|1880|1882.6|1882.2|1883|1882.6|1880.4|1880|24457
1640093400000|2021-12-21 13:30:00|1882.4|1882|1882|1881.8|1883|1882.6|1881.4|1881|30890
1640093700000|2021-12-21 13:35:00|1882.2|1882|1883.2|1883|1883.6|1883.4|1881|1880.8|62544
1640094000000|2021-12-21 13:40:00|1883.4|1883.2|1882.8|1882.4|1883.6|1883.2|1882.2|1882|56369
1640094300000|2021-12-21 13:45:00|1883|1882.6|1881.2|1880.8|1884.2|1884|1881.2|1880.6|60830
1640094600000|2021-12-21 13:50:00|1881|1880.6|1883|1882.6|1884|1883.6|1880.8|1880.6|25360
1640094900000|2021-12-21 13:55:00|1882.8|1882.4|1882.8|1882.4|1882.8|1882.6|1881.6|1881.4|34637
1640095200000|2021-12-21 14:00:00|1883|1882.6|1883.6|1883.4|1884.4|1884|1881.8|1881.6|50776
1640095500000|2021-12-21 14:05:00|1883.8|1883.6|1885.2|1884.8|1885.8|1885.4|1883.6|1883.4|67332
1640095800000|2021-12-21 14:10:00|1885.4|1885|1887.2|1887|1888.4|1888.2|1884.4|1884.2|145348
1640096100000|2021-12-21 14:15:00|1887.4|1887.2|1886.4|1886|1887.8|1887.4|1884.6|1884.4|58428
1640096400000|2021-12-21 14:20:00|1886.2|1885.8|1884.6|1884.2|1886.4|1886|1884.2|1884|44246
1640096700000|2021-12-21 14:25:00|1884.4|1884.4|1881.4|1880.8|1885|1884.6|1881|1880.8|62185
1640097000000|2021-12-21 14:30:00|1881.2|1881|1887|1886.6|1888.4|1888|1881.2|1881|161501
1640097300000|2021-12-21 14:35:00|1887.2|1886.8|1892.8|1892.4|1895.2|1895|1887|1886.8|163647
1640097600000|2021-12-21 14:40:00|1893|1892.6|1891.4|1891|1894|1893.8|1889.8|1889.4|158689
1640097900000|2021-12-21 14:45:00|1891.6|1891.2|1893.8|1893.2|1895|1894.8|1889.2|1889|75216
1640098200000|2021-12-21 14:50:00|1894|1893|1892.6|1892.2|1895.4|1895|1891.4|1891|75315
1640098500000|2021-12-21 14:55:00|1892.8|1892.4|1892.2|1891.8|1893|1892.6|1890|1889.6|51251
1640098800000|2021-12-21 15:00:00|1892.4|1892|1898.8|1898.4|1901|1900.8|1892.2|1892|130992
1640099100000|2021-12-21 15:05:00|1898.6|1898.2|1901|1900.6|1901|1900.6|1897.6|1897.2|158857
1640099400000|2021-12-21 15:10:00|1900.8|1900.8|1900|1899.6|1901.2|1901|1898.4|1898.2|100775
1640099700000|2021-12-21 15:15:00|1899.8|1899.8|1898.4|1898|1901.8|1901.2|1898|1897.8|132375
1640100000000|2021-12-21 15:20:00|1898.2|1898.2|1898|1897.8|1901.2|1901|1898|1897.6|118011
1640100300000|2021-12-21 15:25:00|1897.8|1897.6|1895.8|1895.4|1899.2|1899|1895|1894.8|140940
1640100600000|2021-12-21 15:30:00|1895.6|1895.2|1896.4|1896|1898.8|1898.6|1895.2|1894.8|102860
1640100900000|2021-12-21 15:35:00|1896.6|1896.2|1898|1897.6|1898.4|1898.2|1895.6|1895.4|122940
1640101200000|2021-12-21 15:40:00|1897.8|1897.8|1898.6|1898.4|1899.2|1899|1897|1896.8|154423
1640101500000|2021-12-21 15:45:00|1898.8|1898.6|1899.4|1899.2|1900|1899.6|1897.6|1897.2|87142
1640101800000|2021-12-21 15:50:00|1899.2|1899|1898.6|1898.4|1901|1900.6|1898.6|1898.2|117181
1640102100000|2021-12-21 15:55:00|1899|1898.2|1899|1898.6|1900.4|1900.2|1898.6|1898.2|72266
1640102400000|2021-12-21 16:00:00|1899.2|1898.8|1900.2|1900|1900.6|1900.2|1897.6|1897.4|84530
1640102700000|2021-12-21 16:05:00|1900.4|1900.2|1903.6|1903.4|1904|1903.8|1900.2|1900|109005
1640103000000|2021-12-21 16:10:00|1903.4|1903.2|1902.2|1901.8|1903.8|1903.6|1901.8|1901.6|140424
1640103300000|2021-12-21 16:15:00|1902|1902|1902.4|1902.2|1902.8|1902.4|1900.8|1900.6|124206
1640103600000|2021-12-21 16:20:00|1902.6|1902|1903.8|1903.6|1904.6|1904.2|1902.4|1902|116339
1640103900000|2021-12-21 16:25:00|1903.6|1903.4|1905.6|1904.8|1906|1905.6|1902.6|1902.4|214438
1640160000000|2021-12-22 08:00:00|1905.8|1903.4|1903.4|1902.4|1905.8|1904.6|1899|1898.6|242801
1640160300000|2021-12-22 08:05:00|1903|1902.2|1901.2|1900.6|1904.6|1903.6|1899.8|1899|78983
1640160600000|2021-12-22 08:10:00|1901|1900.4|1901.8|1901|1903.2|1902.4|1899|1898.2|108195
1640160900000|2021-12-22 08:15:00|1902.2|1901.2|1904|1903.4|1904.8|1904.2|1901.6|1901|101680
1640161200000|2021-12-22 08:20:00|1903.8|1903.2|1900.2|1899.4|1904.8|1904.2|1899.6|1899.2|92575
1640161500000|2021-12-22 08:25:00|1900|1899.6|1896.6|1896.2|1900.2|1899.6|1896.6|1896|45799
1640161800000|2021-12-22 08:30:00|1896.4|1896|1895.4|1895|1896.8|1896.2|1894.4|1893.8|34198
1640162100000|2021-12-22 08:35:00|1895.6|1895.4|1892.4|1892|1895.8|1895.4|1892.4|1892|74732
1640162400000|2021-12-22 08:40:00|1892.2|1892.2|1892.2|1891.8|1893.6|1893.2|1890.8|1890.2|50010
1640162700000|2021-12-22 08:45:00|1892|1891.6|1898.4|1898.2|1898.8|1898.4|1891.4|1891|79550
1640163000000|2021-12-22 08:50:00|1898.6|1898.4|1898|1897.6|1901|1900.6|1897.2|1897|61349
1640163300000|2021-12-22 08:55:00|1897.8|1897.4|1896.4|1896.2|1898.4|1898|1896|1895.6|24612
1640163600000|2021-12-22 09:00:00|1896.6|1896.4|1897.4|1897|1897.8|1897.4|1895.6|1895.2|51577
1640163900000|2021-12-22 09:05:00|1897.2|1896.8|1896|1895.6|1897.4|1897|1895.2|1894.8|30426
1640164200000|2021-12-22 09:10:00|1896.2|1895.8|1899|1898.6|1899.6|1899.2|1895.6|1895.2|14454
1640164500000|2021-12-22 09:15:00|1898.8|1898.4|1900.4|1900.2|1900.4|1900.2|1898.4|1898|52184
1640164800000|2021-12-22 09:20:00|1900.6|1900|1901.4|1901|1902|1901.6|1899.6|1899.2|50277
1640165100000|2021-12-22 09:25:00|1901.2|1900.8|1900.6|1900.4|1902.8|1902.4|1900.2|1900|24900
1640165400000|2021-12-22 09:30:00|1900.4|1900.2|1906|1905.8|1906|1905.8|1900.4|1900.2|65195
1640165700000|2021-12-22 09:35:00|1906.2|1906|1908.8|1908.4|1909.2|1909|1905.4|1905|148649
1640166000000|2021-12-22 09:40:00|1908.6|1908.6|1908.2|1907.8|1909|1908.6|1907.4|1906.8|28766
1640166300000|2021-12-22 09:45:00|1908|1908|1907|1906.6|1908.4|1908.2|1906.4|1906|27076
1640166600000|2021-12-22 09:50:00|1906.8|1906.8|1907.4|1907|1908.8|1908.4|1906.6|1906.2|49096
1640166900000|2021-12-22 09:55:00|1907.6|1907.2|1904.8|1904.4|1908|1907.6|1904.4|1904.2|57075
1640167200000|2021-12-22 10:00:00|1905|1904.6|1905.4|1905|1906.6|1906.4|1904|1903.6|165972
1640167500000|2021-12-22 10:05:00|1905.2|1904.8|1905|1904.6|1905.8|1905.4|1904.2|1904|18185
1640167800000|2021-12-22 10:10:00|1905.2|1904.8|1905.4|1905|1906|1905.8|1904.2|1904|59142
1640168100000|2021-12-22 10:15:00|1905.6|1905.2|1907.8|1907.6|1908.4|1908|1905|1904.6|129793
1640168400000|2021-12-22 10:20:00|1908|1907.8|1908.2|1907.8|1909.6|1909.2|1907.8|1907.4|39318
1640168700000|2021-12-22 10:25:00|1907.8|1907.6|1907.6|1907.2|1908.6|1908.4|1907.2|1906.8|17581
1640169000000|2021-12-22 10:30:00|1907.8|1907.4|1906.8|1906.4|1909.2|1909|1906.6|1906.2|30751
1640169300000|2021-12-22 10:35:00|1907|1906.6|1908.6|1908.2|1908.8|1908.4|1906.4|1906.2|37213
1640169600000|2021-12-22 10:40:00|1908.8|1908.4|1908.4|1908|1910.6|1910.4|1907.8|1907.4|120688
1640169900000|2021-12-22 10:45:00|1908.8|1908.2|1908.8|1908.4|1910.2|1910|1908.2|1907.8|42225
1640170200000|2021-12-22 10:50:00|1908.6|1908.6|1906.6|1906.4|1909.2|1909|1906.6|1906.2|51241
1640170500000|2021-12-22 10:55:00|1906.8|1906.2|1909.4|1909|1910|1909.6|1906.8|1906.2|56654
1640170800000|2021-12-22 11:00:00|1909.2|1909.2|1909.8|1909.4|1910|1909.8|1907.2|1906.8|35501
1640171100000|2021-12-22 11:05:00|1909.6|1909.2|1911|1910.6|1911.8|1911.4|1909|1908.6|45284
1640171400000|2021-12-22 11:10:00|1910.8|1910.8|1910.2|1909.8|1911.8|1911.6|1909.8|1909.4|13924
1640171700000|2021-12-22 11:15:00|1910|1910|1909.6|1909.2|1910.4|1910.2|1908.2|1907.8|13084
1640172000000|2021-12-22 11:20:00|1909.4|1909|1910.2|1909.8|1910.2|1910|1908.6|1908.4|8683
1640172300000|2021-12-22 11:25:00|1910|1910|1908.8|1908.4|1910.2|1910|1908.4|1908.2|25585
1640172600000|2021-12-22 11:30:00|1909|1908.6|1908.8|1908.4|1909|1908.8|1907.8|1907.4|12786
1640172900000|2021-12-22 11:35:00|1908.6|1908.2|1907.8|1907.6|1908.6|1908.4|1907.6|1907.2|28629
1640173200000|2021-12-22 11:40:00|1908|1907.8|1907.4|1907.2|1908.2|1907.8|1906.8|1906.4|24277
1640173500000|2021-12-22 11:45:00|1907.6|1907.4|1907.6|1907.4|1908.4|1908|1907.4|1907|13575
1640173800000|2021-12-22 11:50:00|1907.8|1907.6|1908|1907.8|1909.2|1909|1907.8|1907.4|29998
1640174100000|2021-12-22 11:55:00|1908.2|1908|1911.4|1911.2|1911.4|1911.2|1908.2|1908|60075
1640174400000|2021-12-22 12:00:00|1911.2|1911|1911|1910.6|1911.4|1911.2|1910|1909.8|51959
1640174700000|2021-12-22 12:05:00|1910.8|1910.8|1911.8|1911.4|1911.8|1911.4|1910.2|1910|23314
1640175000000|2021-12-22 12:10:00|1912|1911.6|1910.6|1910.4|1912|1911.6|1910.4|1910.2|27676
1640175300000|2021-12-22 12:15:00|1910.4|1910.2|1908|1907.8|1911|1910.6|1907|1906.6|72090
1640175600000|2021-12-22 12:20:00|1907.8|1907.6|1907.4|1907.2|1908|1907.8|1907.2|1907|13157
1640175900000|2021-12-22 12:25:00|1907.2|1907|1905.6|1905.2|1907.4|1907|1905.6|1905.2|14922
1640176200000|2021-12-22 12:30:00|1905.8|1905.4|1906.6|1906.4|1907.6|1907.4|1905.8|1905.4|24734
1640176500000|2021-12-22 12:35:00|1906.8|1906.6|1906|1905.6|1907|1906.6|1905.8|1905.4|14811
1640176800000|2021-12-22 12:40:00|1906.2|1905.8|1906|1905.6|1906.6|1906.4|1905|1904.8|18152
1640177100000|2021-12-22 12:45:00|1905.8|1905.4|1906.2|1905.8|1906.6|1906.4|1905.4|1905|18159
1640177400000|2021-12-22 12:50:00|1906.4|1906|1905.6|1905.4|1906.4|1906.2|1905.2|1905|12478
1640177700000|2021-12-22 12:55:00|1905.8|1905.6|1904.4|1904.2|1906.2|1905.8|1904.2|1904|15904
1640178000000|2021-12-22 13:00:00|1904.2|1904|1904.2|1903.8|1905.4|1905.2|1903.8|1903.4|27447
1640178300000|2021-12-22 13:05:00|1904.4|1904|1904.6|1904.2|1904.8|1904.4|1904|1903.8|5407
1640178600000|2021-12-22 13:10:00|1904.4|1904.4|1904.2|1904|1905.2|1905|1903.6|1903.4|26394
1640178900000|2021-12-22 13:15:00|1904.4|1904.2|1903.4|1903|1905|1904.8|1903|1902.8|12152
1640179200000|2021-12-22 13:20:00|1903.2|1903.2|1902.8|1902.4|1903.4|1903.2|1902.4|1902.2|14683
1640179500000|2021-12-22 13:25:00|1903|1902.6|1902.2|1901.6|1903.4|1903|1901.6|1901|9463
1640179800000|2021-12-22 13:30:00|1901.6|1901.4|1902.8|1902.4|1904|1903.6|1901.4|1900.6|23461
1640180100000|2021-12-22 13:35:00|1902.6|1902.6|1899|1898.8|1902.8|1902.6|1899|1898.6|51432
1640180400000|2021-12-22 13:40:00|1899.2|1899|1897|1896.8|1900.6|1900.2|1897|1896.8|47940
1640180700000|2021-12-22 13:45:00|1897.2|1897|1899.6|1899.4|1900.2|1899.8|1896.6|1896.2|71187
1640181000000|2021-12-22 13:50:00|1899.4|1899.2|1901|1900.6|1902.8|1902.4|1899.2|1899|63896
1640181300000|2021-12-22 13:55:00|1901.2|1900.8|1902|1901.6|1902.4|1902|1901|1900.4|37709
1640181600000|2021-12-22 14:00:00|1902.2|1901.8|1901.2|1901|1903|1902.6|1899.6|1899|29463
1640181900000|2021-12-22 14:05:00|1901.4|1901.2|1902.2|1901.8|1902.8|1902.4|1901.4|1901|34763
1640182200000|2021-12-22 14:10:00|1902.4|1902|1901.2|1901|1902.8|1902.6|1900.8|1900.4|43556
1640182500000|2021-12-22 14:15:00|1901|1900.8|1901|1900.6|1901.4|1901.2|1899.6|1899.2|34986
1640182800000|2021-12-22 14:20:00|1901.2|1900.8|1901.2|1901|1901.6|1901.2|1900.2|1900|22155
1640183100000|2021-12-22 14:25:00|1901.4|1901.2|1902.4|1902|1903.6|1903.2|1901.2|1900.8|59412
1640183400000|2021-12-22 14:30:00|1902.2|1901.8|1904.2|1903.8|1906.8|1906.4|1897.6|1897.2|150957
1640183700000|2021-12-22 14:35:00|1904.4|1904|1904.8|1904.2|1905.8|1905.6|1900.2|1900|77427
1640184000000|2021-12-22 14:40:00|1904.6|1904|1905|1904.6|1906.4|1906|1901.6|1901|71308
1640184300000|2021-12-22 14:45:00|1904.8|1904.4|1896.2|1896|1905.8|1905.2|1895.6|1895.2|123050
1640184600000|2021-12-22 14:50:00|1896.4|1895.8|1897|1896.6|1897.6|1897|1892.8|1892.2|91173
1640184900000|2021-12-22 14:55:00|1896.8|1896.4|1899.8|1899.4|1901|1900.2|1895.6|1895.2|58073
1640185200000|2021-12-22 15:00:00|1899.6|1899.6|1907.4|1906.8|1908.2|1907.8|1899.6|1899|67035
1640185500000|2021-12-22 15:05:00|1907.2|1907|1907.2|1906.6|1907.8|1907.4|1904|1903.6|54499
1640185800000|2021-12-22 15:10:00|1907.4|1906.8|1909|1908.6|1909.8|1909.6|1907|1906.6|81936
1640186100000|2021-12-22 15:15:00|1908.8|1908.4|1910.6|1910.2|1911|1910.8|1908.4|1908|70369
1640186400000|2021-12-22 15:20:00|1910.4|1910.4|1910|1909.6|1911.2|1910.8|1908.8|1908.6|100189
1640186700000|2021-12-22 15:25:00|1909.8|1909.4|1910.6|1910.2|1911|1910.8|1908.4|1908|54303
1640187000000|2021-12-22 15:30:00|1910.4|1910|1910.2|1909.6|1910.8|1910.4|1907.8|1907.4|41580
1640187300000|2021-12-22 15:35:00|1910.4|1909.8|1914.6|1914.2|1914.8|1914.2|1909|1908.6|171407
1640187600000|2021-12-22 15:40:00|1914.4|1914.4|1912.8|1912.4|1915.2|1914.8|1912.2|1911.8|84498
1640187900000|2021-12-22 15:45:00|1912.6|1912.2|1914.8|1914.4|1914.8|1914.6|1912.4|1912|37924
1640188200000|2021-12-22 15:50:00|1915|1914.6|1914.6|1914.2|1915|1914.8|1914|1913.8|42895
1640188500000|2021-12-22 15:55:00|1914.8|1914.4|1913|1912.6|1914.8|1914.4|1912.2|1912|109324
1640188800000|2021-12-22 16:00:00|1913.2|1912.8|1912|1911.6|1914|1913.8|1911.6|1911.4|88508
1640189100000|2021-12-22 16:05:00|1911.8|1911.8|1911.2|1910.8|1912.2|1912|1909.8|1909.4|35282
1640189400000|2021-12-22 16:10:00|1911|1911|1915.2|1915|1915.4|1915|1911|1911|88924
1640189700000|2021-12-22 16:15:00|1915|1914.8|1913.8|1913.4|1915|1914.8|1912.8|1912.6|123857
1640190000000|2021-12-22 16:20:00|1914|1913.6|1914.6|1914.4|1914.8|1914.4|1912.8|1912.4|78543
1640190300000|2021-12-22 16:25:00|1914.4|1914.2|1916.8|1916.2|1917.2|1917|1914|1913.6|182342
1640246400000|2021-12-23 08:00:00|1928.2|1926.4|1927|1926.4|1930.4|1929.8|1924.4|1922.8|292827
1640246700000|2021-12-23 08:05:00|1926.8|1926.6|1926|1925.4|1929.4|1928.4|1925.8|1925|93786
1640247000000|2021-12-23 08:10:00|1926.4|1925.6|1926|1925.6|1927|1926.4|1924.4|1924|65126
1640247300000|2021-12-23 08:15:00|1926.2|1925.8|1924.4|1923.8|1927.8|1927.2|1922|1921.6|93266
1640247600000|2021-12-23 08:20:00|1924.6|1924|1923.6|1922.8|1924.6|1924|1922|1921.6|59008
1640247900000|2021-12-23 08:25:00|1923.2|1922.6|1927.4|1926.8|1928|1927.8|1922.6|1922.2|132042
1640248200000|2021-12-23 08:30:00|1927.2|1926.6|1930|1929.6|1930.8|1930.2|1926.6|1926.4|150103
1640248500000|2021-12-23 08:35:00|1929.8|1929.4|1930.6|1930|1930.8|1930|1927.6|1927.4|124493
1640248800000|2021-12-23 08:40:00|1930.4|1930.2|1930.8|1930.2|1931.8|1931|1929|1928.4|66897
1640249100000|2021-12-23 08:45:00|1930.6|1930|1932.8|1932.4|1933.6|1933.2|1929.6|1929.2|61178
1640249400000|2021-12-23 08:50:00|1932.6|1932.2|1936.4|1936|1936.4|1936.2|1932.6|1931.8|150699
1640249700000|2021-12-23 08:55:00|1936.6|1936.2|1939.8|1939.4|1939.8|1939.4|1936.4|1935.8|57956
1640250000000|2021-12-23 09:00:00|1939.6|1939.2|1943|1942.8|1944|1943.6|1939.2|1938.8|245110
1640250300000|2021-12-23 09:05:00|1943.2|1943|1944.2|1944|1946|1945.8|1943.2|1943|75498
1640250600000|2021-12-23 09:10:00|1944.4|1943.8|1944.6|1944.2|1946.6|1946.2|1943.4|1943|81195
1640250900000|2021-12-23 09:15:00|1944.8|1944.4|1947.4|1947.2|1947.8|1947.4|1943.6|1943.2|76723
1640251200000|2021-12-23 09:20:00|1947.6|1947.4|1946|1945.8|1948.4|1948|1946|1945.8|53216
1640251500000|2021-12-23 09:25:00|1945.8|1945.6|1943.8|1943.4|1946.4|1946.2|1943.4|1943|95370
1640251800000|2021-12-23 09:30:00|1944|1943.6|1942.2|1942|1946.8|1946.6|1942.2|1942|73529
1640252100000|2021-12-23 09:35:00|1942|1941.8|1941.8|1941.4|1942.8|1942.4|1940.8|1940.4|129348
1640252400000|2021-12-23 09:40:00|1941.6|1941.2|1942.4|1942|1942.6|1942.4|1941|1940.8|30480
1640252700000|2021-12-23 09:45:00|1942.2|1942.2|1944.6|1944.2|1945.2|1945|1942.2|1942.2|19682
1640253000000|2021-12-23 09:50:00|1944.8|1944.4|1943.4|1943.2|1944.8|1944.4|1942.6|1942.2|95767
1640253300000|2021-12-23 09:55:00|1943.6|1943.4|1944.2|1944|1945.6|1945.2|1943.6|1943.4|50454
1640253600000|2021-12-23 10:00:00|1944.4|1944.2|1945.6|1945.2|1945.6|1945.2|1944|1943.6|63610
1640253900000|2021-12-23 10:05:00|1945.4|1945.4|1944|1943.6|1945.6|1945.4|1943.6|1943.4|36927
1640254200000|2021-12-23 10:10:00|1944.2|1943.8|1942.8|1942.2|1945|1944.6|1942.2|1941.8|40939
1640254500000|2021-12-23 10:15:00|1943|1942.4|1942.4|1942|1944|1943.8|1942|1941.4|57032
1640254800000|2021-12-23 10:20:00|1942.2|1942.2|1943|1942.6|1944.4|1944.2|1941.8|1941.6|32752
1640255100000|2021-12-23 10:25:00|1942.8|1942.4|1942.8|1942.6|1944|1943.6|1942.4|1942|26536
1640255400000|2021-12-23 10:30:00|1942.6|1942.4|1944|1943.6|1944.2|1944|1942.4|1942|27594
1640255700000|2021-12-23 10:35:00|1943.8|1943.8|1944.4|1944|1945.4|1945.2|1943.8|1943.8|161002
1640256000000|2021-12-23 10:40:00|1944.2|1944.2|1945.2|1945|1945.4|1945.2|1944.2|1944|18688
1640256300000|2021-12-23 10:45:00|1945|1944.8|1945.6|1945.4|1945.8|1945.6|1944.8|1944.4|54970
1640256600000|2021-12-23 10:50:00|1945.8|1945.2|1944.8|1944.6|1946.4|1946|1944.4|1944|51148
1640256900000|2021-12-23 10:55:00|1944.6|1944.4|1943.2|1942.8|1945|1944.8|1943.2|1942.8|27060
1640257200000|2021-12-23 11:00:00|1943|1943|1943.6|1943.2|1944.2|1944|1942.6|1942.4|24899
1640257500000|2021-12-23 11:05:00|1943.4|1943|1943.6|1943.4|1943.8|1943.4|1942.2|1941.8|14807
1640257800000|2021-12-23 11:10:00|1943.8|1943.6|1944.2|1943.8|1945.6|1945.4|1943.8|1943.6|18088
1640258100000|2021-12-23 11:15:00|1944.4|1944|1947|1946.8|1947|1946.8|1944.2|1943.8|30174
1640258400000|2021-12-23 11:20:00|1947.2|1947|1949.8|1949.4|1949.8|1949.6|1947.2|1947|71709
1640258700000|2021-12-23 11:25:00|1950|1949.6|1952|1951.6|1953|1952.8|1950|1949.6|307760
1640259000000|2021-12-23 11:30:00|1951.8|1951.4|1952.6|1952.2|1953.4|1953.2|1951.2|1951|43166
1640259300000|2021-12-23 11:35:00|1952.4|1952|1952.6|1952.4|1952.8|1952.4|1950.6|1950.2|54617
1640259600000|2021-12-23 11:40:00|1952.8|1952.2|1951.8|1951.6|1952.8|1952.4|1951.2|1951|51109
1640259900000|2021-12-23 11:45:00|1951.6|1951.4|1950.8|1950.4|1951.8|1951.6|1949.4|1949.2|36541
1640260200000|2021-12-23 11:50:00|1950.6|1950.6|1952|1951.8|1952.2|1952|1950.6|1950.6|30160
1640260500000|2021-12-23 11:55:00|1952.2|1952|1952.8|1952.6|1953.6|1953.2|1952.2|1952|33734
1640260800000|2021-12-23 12:00:00|1952.6|1952.4|1952.6|1952.2|1952.8|1952.4|1951.2|1951|33393
1640261100000|2021-12-23 12:05:00|1952.8|1952|1950.8|1950.4|1953|1952.6|1950.2|1950|28875
1640261400000|2021-12-23 12:10:00|1951|1950.6|1950|1949.8|1951|1950.6|1949.8|1949.4|27896
1640261700000|2021-12-23 12:15:00|1949.8|1949.6|1949.2|1949|1950.4|1950|1948.6|1948.2|44874
1640262000000|2021-12-23 12:20:00|1949|1948.8|1950.2|1949.8|1950.6|1950.4|1948.4|1948|75831
1640262300000|2021-12-23 12:25:00|1950.4|1950|1950|1949.8|1950.8|1950.6|1948.8|1948.6|29935
1640262600000|2021-12-23 12:30:00|1950.2|1949.6|1949.4|1949|1950.2|1949.8|1948.4|1948.2|59636
1640262900000|2021-12-23 12:35:00|1949.2|1949.2|1948.4|1948.2|1950.2|1950|1948.4|1948|60014
1640263200000|2021-12-23 12:40:00|1948.2|1948|1950.8|1950.6|1950.8|1950.6|1948.2|1948|30369
1640263500000|2021-12-23 12:45:00|1950.4|1950.4|1950|1949.8|1951|1950.8|1949.6|1949.2|55435
1640263800000|2021-12-23 12:50:00|1950.2|1950|1952|1951.6|1952|1951.6|1950.2|1949.8|19509
1640264100000|2021-12-23 12:55:00|1951.8|1951.8|1951.6|1951.4|1952|1951.8|1949.8|1949.4|42316
1640264400000|2021-12-23 13:00:00|1951.8|1951.6|1951.6|1951.2|1952.6|1952.2|1950.8|1950.6|72864
1640264700000|2021-12-23 13:05:00|1951.8|1951.4|1950.8|1950.4|1952|1951.8|1950.6|1950.4|84014
1640265000000|2021-12-23 13:10:00|1951|1950.6|1950.2|1950|1951.8|1951.6|1949.4|1949.2|41650
1640265300000|2021-12-23 13:15:00|1950|1949.8|1951|1950.8|1951.2|1951|1949.6|1949.4|15566
1640265600000|2021-12-23 13:20:00|1950.8|1950.6|1949.4|1949.2|1950.8|1950.6|1949.4|1949|25183
1640265900000|2021-12-23 13:25:00|1949.6|1949.4|1951|1950.6|1951.2|1951|1949.4|1949.2|56131
1640266200000|2021-12-23 13:30:00|1950.8|1950.4|1951.8|1951.4|1952|1951.8|1950.4|1950|19439
1640266500000|2021-12-23 13:35:00|1951.6|1951.6|1952.4|1952|1952.8|1952.6|1951.2|1951|24623
1640266800000|2021-12-23 13:40:00|1952.2|1952.2|1951.4|1951.2|1952.6|1952.2|1950|1949.6|27941
1640267100000|2021-12-23 13:45:00|1951.2|1951|1952.2|1952|1952.6|1952.4|1950.8|1950.6|41473
1640267400000|2021-12-23 13:50:00|1952.4|1951.8|1951.6|1951.4|1953|1952.8|1951.4|1951.2|25673
1640267700000|2021-12-23 13:55:00|1951.4|1951.2|1951.2|1951|1952.6|1952.2|1951.2|1950.8|41215
1640268000000|2021-12-23 14:00:00|1951.4|1951.2|1952.4|1952.2|1952.8|1952.4|1951|1950.8|60503
1640268300000|2021-12-23 14:05:00|1952.2|1952|1953|1952.8|1953.2|1952.8|1950.8|1950.6|83733
1640268600000|2021-12-23 14:10:00|1952.8|1952.6|1952|1951.6|1954|1953.8|1951.6|1951.4|107874
1640268900000|2021-12-23 14:15:00|1952.2|1951.8|1950.8|1950.4|1952.4|1952.2|1950.2|1950|50804
1640269200000|2021-12-23 14:20:00|1950.6|1950.6|1950|1949.8|1951.2|1951|1949|1948.8|60345
1640269500000|2021-12-23 14:25:00|1950.6|1950.2|1951|1950.6|1951|1950.6|1949.4|1948.8|6467
1640269800000|2021-12-23 14:30:00|1950.4|1949.8|1959|1958.6|1959|1958.6|1947.4|1947|52816
1640270100000|2021-12-23 14:35:00|1958.6|1958|1960|1959.2|1962.8|1962|1958.6|1958|30354
1640270400000|2021-12-23 14:40:00|1959.6|1959|1965.4|1964.8|1965.8|1965.4|1958.2|1957.6|35484
1640270700000|2021-12-23 14:45:00|1965.6|1964.6|1967|1966.4|1967|1966.4|1965|1964.4|3294
1640271000000|2021-12-23 14:50:00|1966|1965.6|1963.4|1963|1967.2|1966.8|1961.2|1960.8|141020
1640271300000|2021-12-23 14:55:00|1963.2|1962.8|1958|1957.8|1963.4|1963|1956.8|1956.4|184285
1640271600000|2021-12-23 15:00:00|1957.8|1957.6|1951.8|1951.4|1958|1957.6|1950.6|1950.2|131674
1640271900000|2021-12-23 15:05:00|1952|1951.6|1955|1954.6|1955.6|1955.2|1951.4|1951|77685
1640272200000|2021-12-23 15:10:00|1954.8|1954.4|1954.8|1954.6|1956.8|1956.6|1953.8|1953.4|72756
1640272500000|2021-12-23 15:15:00|1955|1954.8|1958|1957.6|1958.6|1958.2|1955|1954.6|105149
1640272800000|2021-12-23 15:20:00|1958.2|1957.8|1955.2|1954.8|1958.2|1957.8|1953.8|1953.4|97931
1640273100000|2021-12-23 15:25:00|1955|1955|1957.8|1957.4|1957.8|1957.6|1954|1953.8|59470
1640273400000|2021-12-23 15:30:00|1958|1957.6|1957|1956.6|1959.6|1959|1955.8|1955.4|97276
1640273700000|2021-12-23 15:35:00|1956.8|1956.4|1957.4|1957|1957.8|1957.6|1955.2|1954.8|75492
1640274000000|2021-12-23 15:40:00|1957.2|1956.8|1958|1957.6|1958.4|1958|1956.8|1956.4|66639
1640274300000|2021-12-23 15:45:00|1957.8|1957.8|1956.6|1956.4|1958|1957.8|1954.8|1954.4|84690
1640274600000|2021-12-23 15:50:00|1956.4|1956.2|1957.6|1957.4|1958.6|1958.2|1956.4|1956|85187
1640274900000|2021-12-23 15:55:00|1957.8|1957.6|1956.2|1955.8|1958|1957.8|1955.6|1955.4|103880
1640275200000|2021-12-23 16:00:00|1956|1955.6|1956|1955.8|1956.6|1956.2|1954|1953.8|73963
1640275500000|2021-12-23 16:05:00|1955.8|1955.6|1954.4|1954.2|1956.6|1956.4|1953.8|1953.4|84207
1640275800000|2021-12-23 16:10:00|1954.2|1954|1954.2|1953.8|1954.8|1954.6|1953|1952.6|57651
1640276100000|2021-12-23 16:15:00|1954.4|1954|1955.2|1955|1955.8|1955.6|1954.2|1954|76887
1640276400000|2021-12-23 16:20:00|1955.4|1954.8|1954.8|1954.4|1956|1955.6|1954|1953.8|150898
1640276700000|2021-12-23 16:25:00|1954.6|1954.6|1955|1954.4|1957|1956.6|1954.4|1954|85373
1640332800000|2021-12-24 08:00:00|1940|1937|1941.4|1940.4|1944.6|1942.8|1937.6|1935|120125
1640333100000|2021-12-24 08:05:00|1941.2|1940|1943|1942.2|1943.8|1942.8|1940.6|1940|29793
1640333400000|2021-12-24 08:10:00|1942.8|1942|1942|1941.2|1945.2|1944.2|1941.6|1941|35338
1640333700000|2021-12-24 08:15:00|1941.6|1941|1944.6|1944|1944.6|1944|1940.8|1940.4|34254
1640334000000|2021-12-24 08:20:00|1944.4|1943.8|1946.8|1946.4|1947.2|1946.6|1943.2|1942.8|22347
1640334300000|2021-12-24 08:25:00|1946.6|1946|1949|1948.6|1949|1948.6|1946|1945.6|27639
1640334600000|2021-12-24 08:30:00|1948.8|1948.8|1948|1947.6|1949.8|1949.4|1947.8|1947.6|17767
1640334900000|2021-12-24 08:35:00|1947.8|1947.4|1947.4|1947|1948|1947.6|1946|1945.8|16839
1640335200000|2021-12-24 08:40:00|1947.6|1947.2|1949|1948.4|1949.2|1948.8|1946.8|1946.4|17459
1640335500000|2021-12-24 08:45:00|1949.2|1948.6|1949.6|1949.4|1950|1949.8|1948.8|1948.4|43338
1640335800000|2021-12-24 08:50:00|1949.8|1949.2|1950|1949.6|1950|1949.8|1949|1948.8|20213
1640336100000|2021-12-24 08:55:00|1949.8|1949.4|1949|1948.8|1950.4|1950.2|1948.4|1948.2|48991
1640336400000|2021-12-24 09:00:00|1949.2|1949|1952.2|1952|1952.6|1952|1949.2|1948.8|50355
1640336700000|2021-12-24 09:05:00|1952.4|1952.2|1952.2|1952|1952.8|1952.4|1951.6|1951.2|21641
1640337000000|2021-12-24 09:10:00|1952|1951.8|1953.2|1952.8|1953.2|1953|1951.6|1951.4|45486
1640337300000|2021-12-24 09:15:00|1953|1952.6|1952.4|1952.2|1954|1953.6|1952.4|1952|21061
1640337600000|2021-12-24 09:20:00|1952.6|1952|1951.8|1951.4|1952.6|1952.2|1951.6|1951.2|27617
1640337900000|2021-12-24 09:25:00|1951.6|1951.6|1952|1951.6|1952.6|1952.4|1951.4|1951.2|11913
1640338200000|2021-12-24 09:30:00|1951.8|1951.8|1951.2|1951|1952|1951.8|1951|1950.8|23442
1640338500000|2021-12-24 09:35:00|1951|1950.8|1950.4|1950.2|1951.2|1950.8|1949.8|1949.6|62067
1640338800000|2021-12-24 09:40:00|1950.6|1950.4|1951.4|1951|1951.8|1951.4|1949.6|1949.4|19837
1640339100000|2021-12-24 09:45:00|1951.6|1951.2|1954.2|1953.8|1955.2|1955|1951.6|1951.2|39666
1640339400000|2021-12-24 09:50:00|1954.4|1954|1953.4|1953|1954.4|1954.2|1953.4|1953|12509
1640339700000|2021-12-24 09:55:00|1953.2|1952.8|1954.4|1954.2|1954.6|1954.4|1952.8|1952.6|10902
1640340000000|2021-12-24 10:00:00|1954.2|1954|1954.4|1954|1954.6|1954.4|1953.2|1953|14974
1640340300000|2021-12-24 10:05:00|1954.2|1953.8|1955|1954.6|1955|1954.8|1954|1953.8|13918
1640340600000|2021-12-24 10:10:00|1954.8|1954.4|1955.8|1955.4|1956|1955.6|1954.4|1954.2|9482
1640340900000|2021-12-24 10:15:00|1956|1955.6|1956.4|1955.8|1956.6|1956.2|1955.8|1955.4|12755
1640341200000|2021-12-24 10:20:00|1956.2|1956|1958.2|1957.8|1958.4|1958|1956.2|1956|20712
1640341500000|2021-12-24 10:25:00|1958|1957.6|1958.2|1957.8|1958.6|1958.2|1957.4|1957.2|32743
1640341800000|2021-12-24 10:30:00|1958|1957.6|1957.6|1957.4|1958.2|1958|1957.4|1957.2|31871
1640342100000|2021-12-24 10:35:00|1957.4|1957.2|1959.4|1959.2|1959.6|1959.2|1956.8|1956.4|22588
1640342400000|2021-12-24 10:40:00|1959.2|1959|1957.2|1956.8|1959.6|1959.2|1956.8|1956.4|9446
1640342700000|2021-12-24 10:45:00|1957|1957|1957.2|1956.8|1958.2|1958|1957|1956.8|31456
1640343000000|2021-12-24 10:50:00|1957|1956.6|1956.4|1956.2|1957|1956.8|1956.4|1956|2826
1640343300000|2021-12-24 10:55:00|1956.6|1955.8|1954|1953.6|1956.6|1956|1953.8|1953.4|35630
1640343600000|2021-12-24 11:00:00|1953.8|1953.8|1951.8|1951.6|1954|1953.8|1951.8|1951.6|9720
1640343900000|2021-12-24 11:05:00|1952|1951.4|1950.8|1950.4|1952.4|1952.2|1950.6|1950.4|8885
1640344200000|2021-12-24 11:10:00|1950.6|1950.2|1951.4|1951|1951.8|1951.6|1950.4|1950.2|10889
1640344500000|2021-12-24 11:15:00|1951.2|1951.2|1952.2|1952|1952.6|1952.2|1951.2|1951|10731
1640344800000|2021-12-24 11:20:00|1952.4|1952.2|1952.6|1952.2|1952.8|1952.6|1951.8|1951.4|13474
1640345100000|2021-12-24 11:25:00|1952.4|1952|1952.8|1952.6|1953|1952.8|1952|1951.6|5787
1640345400000|2021-12-24 11:30:00|1953|1952.4|1952.8|1952.6|1953.6|1953.2|1952.4|1952.2|22846
1640345700000|2021-12-24 11:35:00|1952.6|1952.4|1953.4|1953|1953.8|1953.6|1952.6|1952.2|9598
1640346000000|2021-12-24 11:40:00|1953.2|1952.8|1951.2|1950.8|1953.2|1952.8|1951.2|1950.8|5559
1640346300000|2021-12-24 11:45:00|1951.4|1951|1952|1951.6|1952.6|1952.2|1951.2|1951|15381
1640346600000|2021-12-24 11:50:00|1951.8|1951.8|1952|1951.6|1953|1952.6|1951.2|1951|91870
1640346900000|2021-12-24 11:55:00|1951.8|1951.8|1952.8|1952.6|1953|1952.6|1951.8|1951.6|8664
1640347200000|2021-12-24 12:00:00|1953|1952.8|1952.2|1951.8|1955|1954.4|1952.2|1951.8|49629
1640347500000|2021-12-24 12:05:00|1952|1951.6|1950|1949.8|1952.2|1951.8|1950|1949.6|57306
1640347800000|2021-12-24 12:10:00|1949.8|1949.6|1949.6|1949.2|1950.8|1950.4|1949.4|1949.2|17523
1640348100000|2021-12-24 12:15:00|1949.4|1949|1948.2|1947.8|1950|1949.6|1948|1947.8|17447
1640348400000|2021-12-24 12:20:00|1948|1948|1947.8|1947.2|1948.4|1948|1946.4|1946.2|21296
1640348700000|2021-12-24 12:25:00|1948|1947.4|1950.8|1950.4|1952.2|1951.8|1947.8|1947.2|32305
1640349000000|2021-12-24 12:30:00|1951|1950.6|1949.2|1948.8|1951.4|1951.2|1948.8|1948.4|60141
1640349300000|2021-12-24 12:35:00|1949.4|1949|1947.2|1946.8|1949.4|1949.2|1946.4|1946|34682
1640349600000|2021-12-24 12:40:00|1947|1946.6|1948|1947.6|1948|1947.8|1946.8|1946.4|20369
1640349900000|2021-12-24 12:45:00|1948.2|1947.8|1949.4|1949|1949.8|1949.4|1948.2|1947.8|31647
1640350200000|2021-12-24 12:50:00|1949.2|1949.2|1949.4|1949|1950|1949.8|1949.2|1948.8|36570
1640592000000|2021-12-27 08:00:00|1935.4|1935|1936.8|1936|1938|1937|1935|1934|118549
1640592300000|2021-12-27 08:05:00|1936.6|1935.8|1933.8|1933|1939.4|1938.2|1933.6|1932.6|59906
1640592600000|2021-12-27 08:10:00|1934.2|1933.2|1934.8|1934.2|1936.6|1936|1933.8|1932.8|30721
1640592900000|2021-12-27 08:15:00|1934.6|1934|1932.8|1932|1935.2|1935|1932.2|1932|15632
1640593200000|2021-12-27 08:20:00|1932.4|1932.2|1930.6|1930.2|1933.6|1933.2|1930.6|1930|23475
1640593500000|2021-12-27 08:25:00|1930.4|1930|1929.4|1928.8|1931.4|1931.2|1929|1928.2|49757
1640593800000|2021-12-27 08:30:00|1929.6|1929|1927.8|1927.6|1929.8|1929.2|1926.6|1926.2|33802
1640594100000|2021-12-27 08:35:00|1928|1927.8|1928|1927.8|1929.4|1929|1926.6|1926.2|26981
1640594400000|2021-12-27 08:40:00|1928.2|1928|1927.4|1927|1929|1928.4|1927|1926.6|24582
1640594700000|2021-12-27 08:45:00|1927.2|1926.8|1927.4|1927.2|1927.6|1927.2|1926.2|1925.8|12039
1640595000000|2021-12-27 08:50:00|1927.6|1927.4|1927.8|1927.6|1928|1927.8|1926.6|1926.2|43697
1640595300000|2021-12-27 08:55:00|1927.6|1927.4|1927.8|1927.6|1928.6|1928.4|1927.4|1927.2|40875
1640595600000|2021-12-27 09:00:00|1928|1927.8|1927|1926.6|1928|1927.8|1924.8|1924.6|100275
1640595900000|2021-12-27 09:05:00|1927.2|1926.8|1929.4|1929.2|1929.6|1929.4|1927.2|1926.8|29612
1640596200000|2021-12-27 09:10:00|1929.2|1929|1927.6|1927.2|1929.4|1929|1927.4|1927|11717
1640596500000|2021-12-27 09:15:00|1927.4|1927.4|1927|1926.8|1928|1927.6|1926.4|1926.2|19955
1640596800000|2021-12-27 09:20:00|1926.8|1926.6|1927|1926.6|1927.6|1927.2|1926.4|1926.2|13796
1640597100000|2021-12-27 09:25:00|1926.8|1926.4|1928.8|1928.6|1929.4|1929|1926.8|1926.4|38233
1640597400000|2021-12-27 09:30:00|1928.6|1928.4|1930.6|1930.2|1930.6|1930.2|1928.2|1928|16615
1640597700000|2021-12-27 09:35:00|1930.8|1930.4|1932.6|1932.2|1932.8|1932.4|1930.8|1930.4|22182
1640598000000|2021-12-27 09:40:00|1932.8|1932.4|1935|1934.6|1935|1934.8|1932.6|1932.4|17806
1640598300000|2021-12-27 09:45:00|1935.2|1934.8|1937|1936.8|1937.2|1937|1935|1934.8|26860
1640598600000|2021-12-27 09:50:00|1936.8|1936.6|1937.8|1937.6|1938.4|1938|1936.4|1936.2|15739
1640598900000|2021-12-27 09:55:00|1938|1937.4|1935.8|1935.4|1938|1937.8|1935|1934.6|32840
1640599200000|2021-12-27 10:00:00|1936|1935.2|1935|1934.8|1936.2|1936|1934.4|1934|24619
1640599500000|2021-12-27 10:05:00|1934.8|1934.6|1933.4|1933|1935|1934.6|1932.8|1932.6|12382
1640599800000|2021-12-27 10:10:00|1933.2|1932.8|1933.4|1933|1933.4|1933|1932.2|1932|6242
1640600100000|2021-12-27 10:15:00|1933.2|1932.8|1934.4|1934|1934.4|1934.2|1933|1932.6|19097
1640600400000|2021-12-27 10:20:00|1934.2|1933.8|1934.4|1934|1935|1934.6|1933.6|1933.2|39913
1640600700000|2021-12-27 10:25:00|1934.6|1934.2|1936|1935.8|1936.4|1936|1934.2|1934|19871
1640601000000|2021-12-27 10:30:00|1936.2|1936|1934.6|1934.4|1936.6|1936.2|1934.6|1934.4|16387
1640601300000|2021-12-27 10:35:00|1934.8|1934.6|1934.6|1934.4|1935|1934.6|1934|1933.6|11098
1640601600000|2021-12-27 10:40:00|1934.8|1934.6|1935.6|1935.4|1935.6|1935.4|1934.6|1934.4|6492
1640601900000|2021-12-27 10:45:00|1935.8|1935.6|1935|1934.6|1936.2|1936|1935|1934.6|11209
1640602200000|2021-12-27 10:50:00|1934.8|1934.4|1934|1933.6|1935|1934.8|1933.8|1933.6|10906
1640602500000|2021-12-27 10:55:00|1933.8|1933.4|1933.4|1933.2|1934.6|1934.2|1933.2|1933|11157
1640602800000|2021-12-27 11:00:00|1933.6|1933.4|1934.4|1934.2|1934.6|1934.2|1933.6|1933.4|5914
1640603100000|2021-12-27 11:05:00|1934.6|1934.4|1934|1933.8|1934.6|1934.4|1933.8|1933.6|7515
1640603400000|2021-12-27 11:10:00|1934.2|1934|1933.2|1933|1934.2|1934|1933.2|1933|9205
1640603700000|2021-12-27 11:15:00|1933|1932.8|1933.6|1933.2|1934.2|1934|1933|1932.8|11026
1640604000000|2021-12-27 11:20:00|1933.8|1933.4|1932.6|1932.4|1934|1933.6|1932.6|1932.2|16221
1640604300000|2021-12-27 11:25:00|1932.4|1932.2|1932|1931.8|1932.8|1932.6|1931.4|1931.2|9919
1640604600000|2021-12-27 11:30:00|1932.2|1931.6|1932.2|1932|1932.6|1932.2|1932|1931.6|4651
1640604900000|2021-12-27 11:35:00|1932.4|1932.2|1932.2|1932|1933|1932.8|1932|1931.8|14290
1640605200000|2021-12-27 11:40:00|1932.4|1932.2|1931.8|1931.6|1932.6|1932.4|1931.6|1931.4|5949
1640605500000|2021-12-27 11:45:00|1931.6|1931.4|1930.8|1930.6|1932|1931.6|1930.2|1930|22303
1640605800000|2021-12-27 11:50:00|1931|1930.8|1931.4|1931|1931.6|1931.4|1930.8|1930.6|20809
1640606100000|2021-12-27 11:55:00|1931.2|1931.2|1930|1929.8|1931.4|1931.2|1930|1929.6|11381
1640606400000|2021-12-27 12:00:00|1929.8|1929.6|1929.8|1929.6|1930.4|1930.2|1929.8|1929.4|14217
1640606700000|2021-12-27 12:05:00|1930|1929.8|1929.4|1929.2|1930|1929.8|1929.4|1929.2|19712
1640607000000|2021-12-27 12:10:00|1929.2|1929|1929|1928.8|1929.2|1929|1928.4|1928.2|14288
1640607300000|2021-12-27 12:15:00|1929.2|1929|1929.6|1929.4|1929.6|1929.4|1928.8|1928.6|7392
1640607600000|2021-12-27 12:20:00|1929.4|1929.2|1929.4|1929|1929.8|1929.6|1928.4|1928.2|20419
1640607900000|2021-12-27 12:25:00|1929.6|1929.2|1929.2|1929|1929.6|1929.4|1929|1928.8|9936
1640608200000|2021-12-27 12:30:00|1929|1928.8|1930|1929.8|1930.2|1930|1929|1928.8|16672
1640608500000|2021-12-27 12:35:00|1929.8|1929.6|1929.8|1929.6|1930|1929.8|1929.2|1929|6607
1640608800000|2021-12-27 12:40:00|1930|1929.8|1929.2|1928.8|1930.2|1929.8|1929|1928.6|19825
1640609100000|2021-12-27 12:45:00|1929|1929|1928.6|1928.4|1929|1929|1927.6|1927.4|96656
1640609400000|2021-12-27 12:50:00|1928.4|1928.2|1927.8|1927.6|1929|1928.6|1927.4|1927.2|20113
1640609700000|2021-12-27 12:55:00|1927.6|1927.4|1928.4|1928.2|1928.8|1928.6|1927.6|1927.2|21691
1640610000000|2021-12-27 13:00:00|1928.6|1928.4|1929|1928.6|1929.4|1929.2|1928|1927.8|16192
1640610300000|2021-12-27 13:05:00|1928.8|1928.4|1927.4|1927.2|1928.8|1928.4|1927.2|1927|15012
1640610600000|2021-12-27 13:10:00|1927.6|1927.4|1927.6|1927.4|1928.2|1928|1926.8|1926.6|20855
1640610900000|2021-12-27 13:15:00|1927.8|1927.6|1927.8|1927.6|1928.4|1928.2|1927.6|1927.4|32140
1640611200000|2021-12-27 13:20:00|1928|1927.8|1928|1927.8|1928.2|1927.8|1927.4|1927.2|27635
1640611500000|2021-12-27 13:25:00|1928.2|1928|1929.2|1929|1929.4|1929|1927.8|1927.6|16799
1640611800000|2021-12-27 13:30:00|1929.4|1929.2|1930|1929.8|1930.6|1930.2|1929.2|1929|38327
1640612100000|2021-12-27 13:35:00|1930.2|1930|1930.2|1929.8|1930.4|1930.2|1929.6|1929.4|13037
1640612400000|2021-12-27 13:40:00|1930.4|1930|1930.6|1930.4|1930.8|1930.6|1930.2|1930|15437
1640612700000|2021-12-27 13:45:00|1930.8|1930.6|1930.6|1930.2|1931.6|1931.4|1930.4|1930|18655
1640613000000|2021-12-27 13:50:00|1930.4|1930|1931.4|1931.2|1931.4|1931.2|1929.6|1929.4|17438
1640613300000|2021-12-27 13:55:00|1931.6|1931.4|1931.6|1931.4|1932.4|1932.2|1931.2|1931|18812
1640613600000|2021-12-27 14:00:00|1931.8|1931.6|1932|1931.8|1933.2|1933|1931.8|1931.6|28436
1640613900000|2021-12-27 14:05:00|1932.2|1932|1932|1931.8|1932.4|1932.2|1931.6|1931.4|7641
1640614200000|2021-12-27 14:10:00|1932.2|1932|1933.2|1933|1933.2|1933|1931.8|1931.6|24668
1640614500000|2021-12-27 14:15:00|1933|1932.8|1933.8|1933.4|1933.8|1933.4|1932.6|1932.4|17906
1640614800000|2021-12-27 14:20:00|1934|1933.6|1934.2|1934|1935.4|1935|1933.4|1933.2|47545
1640615100000|2021-12-27 14:25:00|1934.4|1934.2|1933|1932.6|1935.4|1935|1932.8|1932.6|44270
1640615400000|2021-12-27 14:30:00|1932.6|1932.8|1921.6|1921.4|1933.6|1933|1921.4|1921.2|340387
1640615700000|2021-12-27 14:35:00|1921.4|1921.2|1918|1917.6|1921.6|1921.2|1915.2|1914.8|204261
1640616000000|2021-12-27 14:40:00|1917.8|1917.4|1925.8|1925.6|1927.8|1927.4|1917.4|1917|70213
1640616300000|2021-12-27 14:45:00|1926|1925.8|1935.8|1935.4|1936|1935.6|1926|1925.8|78993
1640616600000|2021-12-27 14:50:00|1936|1935.6|1932|1931.4|1937|1936.8|1931.4|1931|74791
1640616900000|2021-12-27 14:55:00|1931.8|1931.6|1928.2|1927.8|1932|1931.8|1926.8|1926.4|57194
1640617200000|2021-12-27 15:00:00|1928.4|1928|1929|1928.8|1930.2|1929.8|1926.8|1926.2|57579
1640617500000|2021-12-27 15:05:00|1929.2|1929|1930|1929.6|1930.2|1930|1927.6|1927.2|71209
1640617800000|2021-12-27 15:10:00|1929.8|1929.4|1930.4|1930|1930.6|1930.2|1927.2|1927|71287
1640618100000|2021-12-27 15:15:00|1930.6|1930.2|1933|1932.6|1933|1932.8|1929.6|1929.2|120331
1640618400000|2021-12-27 15:20:00|1933.4|1932.8|1935.4|1935|1935.4|1935.2|1933.2|1932.6|85992
1640618700000|2021-12-27 15:25:00|1935.6|1935.2|1936.8|1936.4|1936.8|1936.4|1934.4|1934.2|55545
1640619000000|2021-12-27 15:30:00|1937|1936.6|1935.4|1935|1937.4|1937.2|1935|1934.6|73114
1640619300000|2021-12-27 15:35:00|1935.2|1935.2|1936.6|1936.4|1937|1936.8|1935|1934.6|54625
1640619600000|2021-12-27 15:40:00|1936.4|1936.2|1938|1937.8|1938|1937.8|1936|1935.8|101135
1640619900000|2021-12-27 15:45:00|1938.2|1938|1941.8|1941.6|1942|1941.6|1938|1938|109947
1640620200000|2021-12-27 15:50:00|1942|1941.4|1945.2|1945|1945.4|1945|1941.4|1941|57967
1640620500000|2021-12-27 15:55:00|1945.4|1944.8|1944.6|1944.2|1945.6|1945.2|1944|1943.8|43845
1640620800000|2021-12-27 16:00:00|1944.8|1944.4|1944|1943.8|1945.2|1945|1943|1942.6|69708
1640621100000|2021-12-27 16:05:00|1944.2|1943.6|1943.6|1943.2|1944.2|1943.8|1942.6|1942.2|55757
1640621400000|2021-12-27 16:10:00|1943.4|1943|1944.4|1944|1944.6|1944.2|1942.8|1942.4|99871
1640621700000|2021-12-27 16:15:00|1944.6|1944.2|1943.4|1943.2|1945|1944.8|1943.4|1943|35798
1640622000000|2021-12-27 16:20:00|1943.6|1943.4|1943.6|1943.4|1944.2|1944|1942.8|1942.4|35522
1640622300000|2021-12-27 16:25:00|1943.4|1943.2|1945.6|1945.2|1945.8|1945.2|1943.2|1943|71161
1640678400000|2021-12-28 08:00:00|1946|1945|1944|1943|1946|1945.8|1943.4|1942|45907
1640678700000|2021-12-28 08:05:00|1943.8|1942.8|1947.4|1946.6|1948|1947.2|1942|1941.2|34174
1640679000000|2021-12-28 08:10:00|1947.6|1946.8|1950.8|1950.4|1953|1952.2|1947.6|1946.8|51287
1640679300000|2021-12-28 08:15:00|1951|1950.2|1954|1953.4|1954|1953.4|1950.2|1949.8|37518
1640679600000|2021-12-28 08:20:00|1954.2|1953.6|1951.4|1951|1954.6|1953.8|1950.6|1950|54585
1640679900000|2021-12-28 08:25:00|1951.2|1950.8|1953.6|1953.2|1954|1953.6|1950.6|1950.2|38246
1640680200000|2021-12-28 08:30:00|1953.4|1953|1952.8|1952.4|1953.4|1953.2|1950.4|1950.2|34566
1640680500000|2021-12-28 08:35:00|1952.6|1952.2|1952.8|1952.2|1953|1952.6|1951.6|1950.8|10277
1640680800000|2021-12-28 08:40:00|1952.6|1952|1953.2|1952.8|1953.2|1952.8|1951.6|1951|13932
1640681100000|2021-12-28 08:45:00|1953.4|1953|1953.2|1953|1954.2|1954|1952|1951.6|67316
1640681400000|2021-12-28 08:50:00|1953|1952.8|1954.4|1954|1954.6|1954.2|1952.8|1952.4|17541
1640681700000|2021-12-28 08:55:00|1954.6|1954.2|1954.2|1953.8|1955.4|1955|1953.8|1953.4|22478
1640682000000|2021-12-28 09:00:00|1954|1953.6|1953.4|1953|1954|1953.6|1952.8|1952.4|23605
1640682300000|2021-12-28 09:05:00|1953.6|1953.2|1953.6|1953.2|1954.2|1953.8|1952.8|1952.6|12244
1640682600000|2021-12-28 09:10:00|1953.4|1953|1953|1952.8|1954|1953.4|1952.8|1952.4|10410
1640682900000|2021-12-28 09:15:00|1953.2|1953|1952.8|1952.4|1953.2|1953|1952.2|1952|11780
1640683200000|2021-12-28 09:20:00|1953|1952.6|1954.6|1954.4|1954.6|1954.4|1953|1952.6|16249
1640683500000|2021-12-28 09:25:00|1954.4|1954.2|1955.6|1955.4|1955.6|1955.4|1953.8|1953.4|19090
1640683800000|2021-12-28 09:30:00|1955.4|1955.2|1955.2|1954.8|1956|1955.8|1955|1954.8|16873
1640684100000|2021-12-28 09:35:00|1955.2|1954.6|1957.2|1956.6|1957.8|1957.4|1955.2|1954.6|2372
1640684400000|2021-12-28 09:40:00|1957.4|1957|1955.2|1954.6|1957.4|1957|1955|1954.6|2135
1640684700000|2021-12-28 09:45:00|1955.4|1954.8|1954.6|1954.2|1955.6|1955|1954.2|1953.8|1470
1640685000000|2021-12-28 09:50:00|1954.4|1954|1954.8|1954.2|1955|1954.4|1953.8|1953.2|2175
1640685300000|2021-12-28 09:55:00|1954.8|1954.4|1955.4|1954.8|1955.8|1955.4|1954.6|1954.2|20775
1640685600000|2021-12-28 10:00:00|1955.2|1954.6|1954.2|1954|1955.2|1955|1954.2|1954|13670
1640685900000|2021-12-28 10:05:00|1954|1953.8|1955.8|1955.4|1956|1955.6|1954|1953.8|11973
1640686200000|2021-12-28 10:10:00|1955.6|1955.2|1955|1954.6|1955.8|1955.6|1954.4|1954.2|14678
1640686500000|2021-12-28 10:15:00|1954.8|1954.4|1954.6|1954.4|1955.8|1955.4|1954.4|1954.2|15839
1640686800000|2021-12-28 10:20:00|1954.8|1954.2|1955.2|1954.8|1955.4|1955|1954|1953.6|15680
1640687100000|2021-12-28 10:25:00|1955|1955|1954.4|1954.2|1955.2|1955|1953.8|1953.4|31200
1640687400000|2021-12-28 10:30:00|1954.6|1954.4|1956.4|1956|1956.6|1956.2|1954|1953.8|29661
1640687700000|2021-12-28 10:35:00|1956.2|1956.2|1955.8|1955.4|1956.4|1956.2|1955.2|1955|51639
1640688000000|2021-12-28 10:40:00|1955.6|1955.6|1957.4|1957.2|1957.4|1957.2|1955.6|1955.6|30474
1640688300000|2021-12-28 10:45:00|1957.6|1957.4|1956.8|1956.6|1958.2|1958|1956.6|1956.4|18435
1640688600000|2021-12-28 10:50:00|1956.6|1956.4|1956.4|1956.2|1957.2|1957|1956.2|1956|21396
1640688900000|2021-12-28 10:55:00|1956.6|1956.4|1957.6|1957.4|1957.6|1957.4|1956.4|1956.2|7025
1640689200000|2021-12-28 11:00:00|1957.8|1957.6|1957.4|1957.2|1958.4|1958.2|1957.2|1957|19533
1640689500000|2021-12-28 11:05:00|1957.2|1957|1957.4|1957.2|1958|1957.6|1956.8|1956.6|15665
1640689800000|2021-12-28 11:10:00|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|3164
1640690100000|2021-12-28 11:15:00|1957.8|1957.6|1959.8|1959.4|1959.8|1959.4|1957.6|1957.4|58098
1640690400000|2021-12-28 11:20:00|1959.6|1959.6|1959.8|1959.6|1960|1959.8|1959.2|1959|47892
1640690700000|2021-12-28 11:25:00|1960|1959.8|1960.4|1960|1960.8|1960.6|1959.8|1959.6|103138
1640691000000|2021-12-28 11:30:00|1960.6|1960.2|1961.2|1961|1961.4|1961.2|1960|1959.6|26729
1640691300000|2021-12-28 11:35:00|1961.4|1961.2|1960.8|1960.4|1961.6|1961.4|1960.4|1960|14316
1640691600000|2021-12-28 11:40:00|1961|1960.6|1961|1960.6|1961.2|1961|1960.4|1960.2|15158
1640691900000|2021-12-28 11:45:00|1960.8|1960.4|1960.8|1960.6|1961|1960.8|1960.4|1960.2|15028
1640692200000|2021-12-28 11:50:00|1960.6|1960.4|1959.8|1959.6|1960.8|1960.4|1959.4|1959|43496
1640692500000|2021-12-28 11:55:00|1959.6|1959.4|1958.8|1958.6|1959.6|1959.4|1958.6|1958.2|7898
1640692800000|2021-12-28 12:00:00|1958.6|1958.4|1958|1957.8|1959.4|1959.2|1958|1957.6|37170
1640693100000|2021-12-28 12:05:00|1957.8|1957.6|1956.8|1956.6|1958.2|1958|1956.4|1956.2|11885
1640693400000|2021-12-28 12:10:00|1957|1956.8|1956.8|1956.6|1957.6|1957.4|1956.6|1956.2|20443
1640693700000|2021-12-28 12:15:00|1957|1956.8|1957|1956.8|1957.4|1957.2|1956.8|1956.6|5774
1640694000000|2021-12-28 12:20:00|1956.8|1956.6|1961.2|1960.8|1961.2|1961|1956.8|1956.6|126643
1640694300000|2021-12-28 12:25:00|1961|1961|1960.4|1960.2|1961|1961|1960.2|1960|15695
1640694600000|2021-12-28 12:30:00|1960.6|1960.4|1961|1960.6|1961.2|1961|1960.6|1960.4|8085
1640694900000|2021-12-28 12:35:00|1961.2|1960.8|1961.8|1961.4|1961.8|1961.6|1960.4|1960.2|33127
1640695200000|2021-12-28 12:40:00|1961.6|1961.2|1962.2|1961.8|1962.4|1962.2|1961.2|1961|25132
1640695500000|2021-12-28 12:45:00|1962|1961.6|1961.8|1961.6|1962|1961.6|1961.4|1961.2|8859
1640695800000|2021-12-28 12:50:00|1961.6|1961.4|1961.6|1961.2|1961.8|1961.6|1961.2|1960.8|10187
1640696100000|2021-12-28 12:55:00|1961.4|1961|1961|1960.8|1961.8|1961.6|1961|1960.6|18916
1640696400000|2021-12-28 13:00:00|1961.2|1961|1961|1960.8|1961.8|1961.6|1960.4|1960.2|14786
1640696700000|2021-12-28 13:05:00|1961.2|1961|1960.6|1960.4|1961.4|1961.2|1960.6|1960.4|3500
1640697000000|2021-12-28 13:10:00|1960.8|1960.6|1959.2|1959|1961|1960.8|1959.2|1959|19754
1640697300000|2021-12-28 13:15:00|1959|1958.8|1959.2|1958.8|1959.8|1959.4|1958.6|1958.2|18823
1640697600000|2021-12-28 13:20:00|1959|1958.6|1958.8|1958.6|1959.2|1958.8|1958.2|1958|10267
1640697900000|2021-12-28 13:25:00|1959|1958.8|1958.4|1958.2|1959.2|1958.8|1958.2|1957.8|17510
1640698200000|2021-12-28 13:30:00|1958.2|1958|1959.2|1959|1959.4|1959.2|1958|1957.6|20673
1640698500000|2021-12-28 13:35:00|1959.4|1959.2|1959.4|1959.2|1960|1959.8|1959|1958.6|17955
1640698800000|2021-12-28 13:40:00|1959.6|1959.4|1959.6|1959.4|1959.8|1959.6|1959.2|1959|15054
1640699100000|2021-12-28 13:45:00|1959.4|1959.2|1958.4|1958.2|1959.4|1959.2|1958.2|1957.8|12977
1640699400000|2021-12-28 13:50:00|1958.6|1958.4|1961.2|1961|1961.4|1961.2|1958|1957.6|98878
1640699700000|2021-12-28 13:55:00|1961.4|1961.2|1958.4|1958|1962.6|1962.2|1958|1957.4|94133
1640700000000|2021-12-28 14:00:00|1958.6|1958.2|1957.8|1957.4|1959.4|1959.2|1957.2|1956.8|52008
1640700300000|2021-12-28 14:05:00|1958|1957.6|1956.8|1956.6|1958.2|1958|1955.6|1955.4|66940
1640700600000|2021-12-28 14:10:00|1956.6|1956.4|1956.4|1956.2|1957.2|1957|1956.2|1956|22132
1640700900000|2021-12-28 14:15:00|1956.6|1956.4|1957.8|1957.6|1957.8|1957.6|1956.6|1956.4|37467
1640701200000|2021-12-28 14:20:00|1957.6|1957.4|1955.8|1955.6|1958|1957.6|1955.6|1955.4|34916
1640701500000|2021-12-28 14:25:00|1956|1955.4|1955.2|1955|1957.2|1957|1955.2|1955|41363
1640701800000|2021-12-28 14:30:00|1955|1954.8|1962.8|1962.4|1963.8|1963.4|1954.8|1954.4|310264
1640702100000|2021-12-28 14:35:00|1963|1962.6|1964.2|1963.8|1966|1965.8|1961.6|1961.2|239798
1640702400000|2021-12-28 14:40:00|1964.4|1964|1959.2|1959|1965|1964.8|1958.8|1958.4|62053
1640702700000|2021-12-28 14:45:00|1959|1958.8|1951|1950.8|1959.2|1959|1951|1950.6|113097
1640703000000|2021-12-28 14:50:00|1951.2|1951|1955|1954.6|1955.8|1955.2|1951|1950.8|131509
1640703300000|2021-12-28 14:55:00|1955.2|1954.8|1956.8|1956.4|1959.8|1959.2|1955|1954.6|72718
1640703600000|2021-12-28 15:00:00|1956.6|1956.2|1958.6|1958.2|1959|1958.6|1955.8|1955.4|52629
1640703900000|2021-12-28 15:05:00|1958.4|1958|1956|1955.6|1959.4|1959|1955|1954.4|36951
1640704200000|2021-12-28 15:10:00|1956.2|1955.8|1954.8|1954.6|1957.6|1957.2|1954.8|1954.6|49751
1640704500000|2021-12-28 15:15:00|1954.6|1954.4|1955.2|1954.8|1956.2|1955.8|1953.4|1953|65356
1640704800000|2021-12-28 15:20:00|1955.4|1955|1956.8|1956.4|1957|1956.8|1955|1954.6|30984
1640705100000|2021-12-28 15:25:00|1956.6|1956.2|1955.2|1955|1957.2|1956.8|1955.2|1954.8|36795
1640705400000|2021-12-28 15:30:00|1955|1954.8|1954|1953.6|1955.6|1955.2|1953.8|1953.4|64997
1640705700000|2021-12-28 15:35:00|1954.2|1953.8|1951.8|1951.4|1954.2|1954|1951.2|1951|43136
1640706000000|2021-12-28 15:40:00|1952|1951.6|1951.6|1951.4|1953|1952.6|1950.8|1950.6|37886
1640706300000|2021-12-28 15:45:00|1951.4|1951.2|1951.4|1951.2|1952.2|1951.8|1950.8|1950.4|41170
1640706600000|2021-12-28 15:50:00|1951.2|1951|1949.4|1949|1951.6|1951.2|1949|1948.6|98478
1640706900000|2021-12-28 15:55:00|1949.2|1948.8|1947.6|1947.2|1950.2|1949.8|1947.2|1947|57150
1640707200000|2021-12-28 16:00:00|1947.4|1947|1946.4|1946.2|1947.4|1947|1946|1945.4|94629
1640707500000|2021-12-28 16:05:00|1946.2|1946|1947|1946.6|1947.2|1946.8|1945.2|1945|52535
1640707800000|2021-12-28 16:10:00|1946.8|1946.8|1946.2|1945.8|1947.6|1947.2|1946|1945.8|21726
1640708100000|2021-12-28 16:15:00|1946|1946|1946.8|1946.6|1947.2|1947|1945.8|1945.4|48033
1640708400000|2021-12-28 16:20:00|1947|1946.8|1948.4|1948.2|1948.6|1948.4|1947|1946.6|65878
1640708700000|2021-12-28 16:25:00|1948.2|1948|1948.4|1948|1948.4|1948|1946|1945.8|82719
1640764800000|2021-12-29 08:00:00|1956.8|1955|1971.4|1970.6|1972|1971.2|1956.8|1955|430493
1640765100000|2021-12-29 08:05:00|1972|1970|1972.8|1972|1973.6|1972.8|1970.8|1970|321013
1640765400000|2021-12-29 08:10:00|1972.6|1971.8|1979.8|1979.4|1982.4|1981.8|1972|1971.2|418934
1640765700000|2021-12-29 08:15:00|1979.6|1979.2|1980.4|1979.6|1983.6|1983|1979.6|1979|130352
1640766000000|2021-12-29 08:20:00|1980.8|1979.8|1979|1978.6|1981.2|1980.6|1978.6|1978.2|150171
1640766300000|2021-12-29 08:25:00|1978.8|1978.4|1979.6|1979.2|1982.4|1982|1977.8|1977.4|167593
1640766600000|2021-12-29 08:30:00|1979.4|1979|1978.6|1977.6|1979.4|1979|1976|1975.6|123049
1640766900000|2021-12-29 08:35:00|1978.4|1977.8|1977.6|1977.2|1981|1980.6|1976.6|1976|74798
1640767200000|2021-12-29 08:40:00|1977.8|1977.4|1978.6|1978|1979|1978.6|1977.2|1976.6|55434
1640767500000|2021-12-29 08:45:00|1978.4|1978.2|1979.6|1979|1981.6|1981.4|1978.4|1978|77557
1640767800000|2021-12-29 08:50:00|1979.4|1979.2|1979.8|1979.2|1981.8|1981.4|1979|1978.6|83858
1640768100000|2021-12-29 08:55:00|1979.6|1979.4|1978.4|1978|1980.6|1980.2|1976.8|1976.4|82037
1640768400000|2021-12-29 09:00:00|1978.6|1978.2|1976.2|1976|1979|1978.6|1975.8|1975.4|52869
1640768700000|2021-12-29 09:05:00|1976|1975.8|1975.6|1975.2|1977.6|1977|1974.8|1974.6|47234
1640769000000|2021-12-29 09:10:00|1975.8|1975|1974.2|1973.8|1977.2|1977|1974|1973.6|88836
1640769300000|2021-12-29 09:15:00|1974|1973.6|1972.4|1972.2|1974.2|1973.8|1972|1971.6|56897
1640769600000|2021-12-29 09:20:00|1972.2|1972|1973|1972.8|1974|1973.6|1970.8|1970.6|75356
1640769900000|2021-12-29 09:25:00|1972.8|1972.6|1973.4|1973.2|1974.2|1974|1972.2|1972|36224
1640770200000|2021-12-29 09:30:00|1973.2|1973|1971.4|1971.2|1974.4|1974.2|1970.8|1970.6|86773
1640770500000|2021-12-29 09:35:00|1971.2|1971|1970.4|1970|1972|1971.6|1969|1968.8|80728
1640770800000|2021-12-29 09:40:00|1970.6|1970.2|1968.2|1968|1972.4|1972|1968.2|1967.8|43077
1640771100000|2021-12-29 09:45:00|1968.4|1967.8|1967.4|1967|1969|1968.4|1966.4|1966|155338
1640771400000|2021-12-29 09:50:00|1967.6|1967.2|1966.4|1966|1968|1967.8|1965.6|1965.2|40627
1640771700000|2021-12-29 09:55:00|1966.2|1966.2|1964.6|1964.4|1966.4|1966.2|1963.4|1963.2|247983
1640772000000|2021-12-29 10:00:00|1964.8|1964.6|1961.6|1961.2|1965|1964.8|1961.4|1961.2|49442
1640772300000|2021-12-29 10:05:00|1961.4|1961|1960.6|1960.4|1962.6|1962.4|1960.6|1960.2|40287
1640772600000|2021-12-29 10:10:00|1960.8|1960.6|1961.8|1961.6|1962|1961.8|1960.6|1960.2|39098
1640772900000|2021-12-29 10:15:00|1961.6|1961.4|1959.6|1959.4|1961.6|1961.4|1959.4|1959.2|40270
1640773200000|2021-12-29 10:20:00|1959.4|1959.2|1960|1959.6|1960.6|1960.4|1958.6|1958.4|48154
1640773500000|2021-12-29 10:25:00|1959.8|1959.8|1959.4|1959.2|1960.4|1960.2|1958.8|1958.6|63255
1640773800000|2021-12-29 10:30:00|1959.2|1959|1959.8|1959.4|1960.6|1960.2|1959.2|1958.8|47294
1640774100000|2021-12-29 10:35:00|1960|1959.6|1958|1957.6|1960|1959.8|1958|1957.6|56741
1640774400000|2021-12-29 10:40:00|1958.2|1957.8|1959|1958.6|1959.4|1959.2|1958|1957.8|18692
1640774700000|2021-12-29 10:45:00|1958.8|1958.8|1957.4|1957|1960|1959.8|1957|1956.6|29879
1640775000000|2021-12-29 10:50:00|1957.6|1957.2|1955.8|1955.4|1957.6|1957.2|1954.4|1954|40248
1640775300000|2021-12-29 10:55:00|1956|1955.6|1956.2|1956|1956.8|1956.6|1955.2|1954.8|18454
1640775600000|2021-12-29 11:00:00|1956|1955.8|1955.2|1955|1957.2|1956.8|1954.6|1954.2|59163
1640775900000|2021-12-29 11:05:00|1955|1954.8|1953.2|1952.8|1955.6|1955.4|1951.6|1951.2|47291
1640776200000|2021-12-29 11:10:00|1953|1953|1952.6|1952.2|1953.6|1953.2|1950|1949.8|199710
1640776500000|2021-12-29 11:15:00|1952.4|1952|1949.4|1949.2|1952.4|1952|1949.2|1949|38033
1640776800000|2021-12-29 11:20:00|1949.2|1949|1948.6|1948.4|1949.4|1949.2|1948.2|1948|34310
1640777100000|2021-12-29 11:25:00|1948.8|1948.6|1947|1946.6|1949.2|1949|1946.2|1946|76455
1640777400000|2021-12-29 11:30:00|1946.8|1946.8|1947|1946.8|1947.4|1947.2|1946.6|1946.2|34712
1640777700000|2021-12-29 11:35:00|1947.2|1947|1947.6|1947.4|1947.6|1947.4|1945.8|1945.6|38362
1640778000000|2021-12-29 11:40:00|1947.8|1947.6|1948.2|1948|1949|1948.6|1946.8|1946.4|67547
1640778300000|2021-12-29 11:45:00|1948|1947.8|1947.8|1947.4|1949|1948.6|1947.4|1947|32681
1640778600000|2021-12-29 11:50:00|1948|1947.6|1947.6|1947.2|1948|1947.8|1946.4|1946|71841
1640778900000|2021-12-29 11:55:00|1947.4|1947|1949.4|1949.2|1949.4|1949.2|1946.6|1946.4|39795
1640779200000|2021-12-29 12:00:00|1949.6|1949|1948|1947.8|1950.4|1950.2|1947.2|1947|62352
1640779500000|2021-12-29 12:05:00|1947.8|1947.6|1946.2|1946|1948|1947.8|1945.4|1945.2|52176
1640779800000|2021-12-29 12:10:00|1946|1945.8|1944.4|1944|1946.6|1946.2|1943.6|1943.4|77327
1640780100000|2021-12-29 12:15:00|1944.2|1944.2|1943.6|1943.4|1945.6|1945.2|1943.6|1943.2|56281
1640780400000|2021-12-29 12:20:00|1943.8|1943.6|1944.2|1943.8|1944.8|1944.4|1942.2|1942|46277
1640780700000|2021-12-29 12:25:00|1944.4|1944|1944.8|1944.4|1945.4|1945|1944.2|1944|12799
1640781000000|2021-12-29 12:30:00|1944.6|1944.2|1944.6|1944.2|1945|1944.8|1943.4|1943|30879
1640781300000|2021-12-29 12:35:00|1944.4|1944.4|1944.8|1944.4|1945|1944.8|1944.4|1944.4|12847
1640781600000|2021-12-29 12:40:00|1944.6|1944.6|1944|1943.6|1945|1944.8|1943.2|1943|31106
1640781900000|2021-12-29 12:45:00|1943.8|1943.4|1940.8|1940.4|1943.8|1943.4|1940.8|1940.4|85458
1640782200000|2021-12-29 12:50:00|1941|1940.6|1942|1941.6|1942.4|1942.2|1940.8|1940.4|30391
1640782500000|2021-12-29 12:55:00|1941.8|1941.8|1942.6|1942.2|1943.2|1942.8|1941.4|1941.2|40944
1640782800000|2021-12-29 13:00:00|1942.8|1942.4|1942.4|1942.2|1943|1942.8|1941.6|1941.4|60268
1640783100000|2021-12-29 13:05:00|1942.6|1942.4|1944|1943.8|1944.2|1943.8|1942.6|1942.4|30764
1640783400000|2021-12-29 13:10:00|1943.8|1943.6|1944.8|1944.4|1945|1944.8|1943.2|1943|34531
1640783700000|2021-12-29 13:15:00|1945|1944.6|1943.2|1942.8|1945|1944.8|1943|1942.6|49792
1640784000000|2021-12-29 13:20:00|1943.4|1943|1942.2|1942|1944|1943.6|1941.8|1941.4|40930
1640784300000|2021-12-29 13:25:00|1942.4|1942.2|1943.6|1943|1943.6|1943.4|1942|1941.8|28537
1640784600000|2021-12-29 13:30:00|1943.8|1943.2|1944|1943.8|1945|1944.8|1943.4|1943|27716
1640784900000|2021-12-29 13:35:00|1943.8|1943.6|1941.2|1940.8|1944|1943.8|1940.4|1940.2|51871
1640785200000|2021-12-29 13:40:00|1941|1940.6|1943|1942.6|1943|1942.8|1941|1940.6|52198
1640785500000|2021-12-29 13:45:00|1942.8|1942.8|1943.4|1943|1944.2|1943.8|1942.6|1942.4|30447
1640785800000|2021-12-29 13:50:00|1943.2|1942.8|1944.4|1944|1944.8|1944.4|1943|1942.6|23711
1640786100000|2021-12-29 13:55:00|1944.2|1944.2|1941.6|1941.2|1944.4|1944.2|1941.6|1941.2|67322
1640786400000|2021-12-29 14:00:00|1941.4|1941|1942.4|1942|1942.6|1942.2|1941.2|1940.8|45981
1640786700000|2021-12-29 14:05:00|1942.2|1941.8|1941|1940.8|1942.2|1942|1940.8|1940.4|41945
1640787000000|2021-12-29 14:10:00|1940.8|1940.6|1940.8|1940.4|1941.8|1941.6|1940.4|1940|54506
1640787300000|2021-12-29 14:15:00|1940.6|1940.6|1942.8|1942.6|1943|1942.6|1940.2|1940|47653
1640787600000|2021-12-29 14:20:00|1943|1942.8|1941.8|1941.6|1944|1943.6|1941.8|1941.4|40242
1640787900000|2021-12-29 14:25:00|1941.6|1941.4|1941.2|1940.8|1943|1942.8|1941|1940.4|44112
1640788200000|2021-12-29 14:30:00|1941|1940.6|1938.2|1938|1943|1942.6|1934.6|1934|258878
1640788500000|2021-12-29 14:35:00|1938|1937.8|1936.8|1936.6|1940.2|1939.8|1934|1933.6|99123
1640788800000|2021-12-29 14:40:00|1936.6|1936.2|1932.8|1932.6|1937|1936.6|1932.4|1932|50548
1640789100000|2021-12-29 14:45:00|1933|1932.4|1931.4|1931|1934.6|1934.4|1929|1928.8|239280
1640789400000|2021-12-29 14:50:00|1931.2|1930.8|1935.4|1934.8|1936|1935.6|1929.6|1929.2|100157
1640789700000|2021-12-29 14:55:00|1935.2|1934.6|1932|1931.6|1936.4|1936|1931.8|1931.4|57466
1640790000000|2021-12-29 15:00:00|1932.2|1931.8|1935.4|1935.2|1935.8|1935.4|1931.4|1930.8|45285
1640790300000|2021-12-29 15:05:00|1935.6|1935|1938.4|1938|1939|1938.6|1934.6|1934|58144
1640790600000|2021-12-29 15:10:00|1938.6|1938.2|1939.6|1939|1939.8|1939.4|1935.6|1935|45607
1640790900000|2021-12-29 15:15:00|1939.4|1938.8|1939.6|1939|1940.6|1940.2|1936.2|1935.6|90419
1640791200000|2021-12-29 15:20:00|1939.4|1939.2|1943.6|1943.2|1943.8|1943.2|1939.2|1939|72455
1640791500000|2021-12-29 15:25:00|1943.4|1943|1938.8|1938.6|1943.4|1943|1938.2|1938|56190
1640791800000|2021-12-29 15:30:00|1939|1938.8|1942|1941.6|1942.2|1941.8|1938.4|1938|84097
1640792100000|2021-12-29 15:35:00|1941.8|1941.4|1942|1941.6|1942.8|1942.4|1940.2|1939.8|63146
1640792400000|2021-12-29 15:40:00|1941.8|1941.2|1945|1944.8|1945.4|1945|1941.4|1941.2|65881
1640792700000|2021-12-29 15:45:00|1944.8|1944.6|1945|1944.6|1946.2|1945.8|1944.8|1944.4|96517
1640793000000|2021-12-29 15:50:00|1944.8|1944.4|1946|1945.8|1946|1945.8|1944.2|1943.8|53073
1640793300000|2021-12-29 15:55:00|1946.2|1945.6|1945.8|1945.6|1946.6|1946.4|1944.4|1944|74220
1640793600000|2021-12-29 16:00:00|1945.6|1945.4|1946.2|1946|1946.4|1946|1944.4|1944|197666
1640793900000|2021-12-29 16:05:00|1946.4|1945.8|1943|1942.6|1946.8|1946.4|1943|1942.6|114023
1640794200000|2021-12-29 16:10:00|1942.8|1942.8|1939.8|1939.4|1943.2|1943|1939|1938.8|126282
1640794500000|2021-12-29 16:15:00|1940|1939.6|1939.8|1939.6|1941.2|1941|1939.4|1939|87667
1640794800000|2021-12-29 16:20:00|1940|1939.8|1939.4|1939|1941.8|1941.6|1939|1938.6|131339
1640795100000|2021-12-29 16:25:00|1939.6|1939.2|1935|1934.4|1939.6|1939.2|1934.4|1934|159742
1640851200000|2021-12-30 08:00:00|1934|1933|1933.6|1932.2|1936|1935|1931.8|1930|113655
1640851500000|2021-12-30 08:05:00|1933.4|1932|1931.6|1931|1934.6|1933.6|1930.6|1930|41661
1640851800000|2021-12-30 08:10:00|1931.4|1930.8|1931.2|1930.6|1933.4|1932.6|1930.2|1929.8|49993
1640852100000|2021-12-30 08:15:00|1931|1930.2|1932.6|1932.2|1933.8|1933.2|1929.8|1929.2|30954
1640852400000|2021-12-30 08:20:00|1932.4|1932|1932|1931.4|1933|1932.4|1930.4|1930|33562
1640852700000|2021-12-30 08:25:00|1931.8|1931.2|1932.4|1931.8|1933.2|1932.8|1931.4|1930.8|41986
1640853000000|2021-12-30 08:30:00|1932.2|1932|1932.4|1931.8|1933.8|1933|1930.6|1930.2|29511
1640853300000|2021-12-30 08:35:00|1932.2|1931.6|1930.4|1930|1932.4|1931.8|1928.8|1928.4|59427
1640853600000|2021-12-30 08:40:00|1930.6|1930.2|1930.8|1930.6|1931|1930.8|1929.8|1929.2|10377
1640853900000|2021-12-30 08:45:00|1930.6|1930.4|1932.2|1931.6|1933|1932.6|1930|1929.6|18465
1640854200000|2021-12-30 08:50:00|1932|1931.8|1932.4|1932.2|1932.8|1932.6|1931.2|1930.8|21249
1640854500000|2021-12-30 08:55:00|1932.6|1932|1932.8|1932.6|1933.6|1933.2|1931.8|1931.6|6744
1640854800000|2021-12-30 09:00:00|1932.6|1932.4|1934.6|1934.4|1934.6|1934.4|1931.6|1931.4|24101
1640855100000|2021-12-30 09:05:00|1934.4|1934.2|1933.8|1933.6|1934.4|1934.2|1932.6|1932.4|24481
1640855400000|2021-12-30 09:10:00|1933.6|1933.4|1933.4|1933|1935|1934.8|1933.2|1933|51612
1640855700000|2021-12-30 09:15:00|1933.2|1933.2|1934.8|1934.6|1934.8|1934.6|1932.6|1932.2|41311
1640856000000|2021-12-30 09:20:00|1934.6|1934.4|1934|1933.8|1934.8|1934.4|1933|1932.8|34339
1640856300000|2021-12-30 09:25:00|1933.8|1933.6|1933|1932.8|1933.8|1933.6|1931.4|1931.2|31871
1640856600000|2021-12-30 09:30:00|1933.2|1933|1935|1934.6|1936|1935.6|1932.6|1932.4|157155
1640856900000|2021-12-30 09:35:00|1935.2|1934.8|1935.4|1935|1936.6|1936.4|1935|1934.8|27822
1640857200000|2021-12-30 09:40:00|1935.2|1935.2|1935.4|1935.2|1936.2|1935.8|1934.8|1934.6|21592
1640857500000|2021-12-30 09:45:00|1935.6|1935|1934.2|1933.8|1935.6|1935.4|1934|1933.8|25592
1640857800000|2021-12-30 09:50:00|1934|1934|1936.8|1936.6|1937|1936.6|1933.6|1933.4|20918
1640858100000|2021-12-30 09:55:00|1936.6|1936.4|1937.8|1937.6|1939.4|1939|1936.6|1936.4|34914
1640858400000|2021-12-30 10:00:00|1938|1937.8|1937.8|1937.4|1938.8|1938.4|1936.6|1936.2|40670
1640858700000|2021-12-30 10:05:00|1937.6|1937.2|1936.4|1936|1937.8|1937.6|1936|1935.6|32155
1640859000000|2021-12-30 10:10:00|1936.2|1936.2|1936.4|1936|1936.6|1936.2|1935.2|1935|26889
1640859300000|2021-12-30 10:15:00|1936.2|1935.8|1937.2|1936.8|1937.4|1937|1935.8|1935.4|11864
1640859600000|2021-12-30 10:20:00|1937.4|1937|1935.6|1935.4|1937.8|1937.6|1935.6|1935.4|31747
1640859900000|2021-12-30 10:25:00|1935.4|1935.2|1936.6|1936|1936.8|1936.4|1935.4|1935.2|29517
1640860200000|2021-12-30 10:30:00|1936.4|1936.2|1936.8|1936.4|1937|1936.8|1935.4|1935.2|17873
1640860500000|2021-12-30 10:35:00|1936.6|1936.2|1937.2|1937|1937.8|1937.6|1936.4|1936.2|35753
1640860800000|2021-12-30 10:40:00|1937.4|1937.2|1937.8|1937.4|1938|1937.8|1936.2|1936|15167
1640861100000|2021-12-30 10:45:00|1937.6|1937.6|1937|1936.8|1938.2|1938|1937|1936.8|15657
1640861400000|2021-12-30 10:50:00|1937.2|1937|1936.2|1936|1937.2|1937|1936|1935.8|40729
1640861700000|2021-12-30 10:55:00|1936|1935.8|1939|1938.8|1939.2|1939|1936|1935.8|32599
1640862000000|2021-12-30 11:00:00|1939.2|1939|1939.4|1939|1940.4|1940|1939.2|1938.8|46682
1640862300000|2021-12-30 11:05:00|1939.6|1939.2|1939.6|1939.4|1939.8|1939.6|1938.8|1938.4|33618
1640862600000|2021-12-30 11:10:00|1939.4|1939.2|1940|1939.6|1940.6|1940.4|1939|1938.8|23078
1640862900000|2021-12-30 11:15:00|1940.2|1939.8|1938.2|1938|1940.4|1940.2|1938|1937.6|41141
1640863200000|2021-12-30 11:20:00|1938.4|1938.2|1939.4|1939.2|1939.4|1939.2|1937.4|1937.2|10804
1640863500000|2021-12-30 11:25:00|1939.6|1939.4|1938.8|1938.4|1939.6|1939.4|1937.4|1937|31209
1640863800000|2021-12-30 11:30:00|1939|1938.6|1940|1939.6|1940.6|1940.4|1938.6|1938.4|17798
1640864100000|2021-12-30 11:35:00|1940.2|1939.8|1941.4|1941.2|1941.4|1941.2|1940|1939.6|11304
1640864400000|2021-12-30 11:40:00|1941.6|1941.4|1942.6|1942.4|1943|1942.8|1941.4|1941|112318
1640864700000|2021-12-30 11:45:00|1942.4|1942.2|1943.6|1943.2|1943.8|1943.6|1941.6|1941.4|46270
1640865000000|2021-12-30 11:50:00|1943.8|1943.4|1942|1941.8|1944|1943.8|1941.6|1941.4|33864
1640865300000|2021-12-30 11:55:00|1942.2|1942|1943|1942.6|1943|1942.8|1942.2|1942|21418
1640865600000|2021-12-30 12:00:00|1942.8|1942.4|1942.6|1942.2|1943.6|1943.2|1942.2|1942|8680
1640865900000|2021-12-30 12:05:00|1942.4|1942.4|1943.6|1943.4|1943.6|1943.4|1941.6|1941.4|17035
1640866200000|2021-12-30 12:10:00|1943.8|1943.6|1942.6|1942.2|1943.8|1943.6|1942|1941.6|36769
1640866500000|2021-12-30 12:15:00|1942.8|1942|1942.4|1942.2|1943.2|1943|1941.8|1941.6|35718
1640866800000|2021-12-30 12:20:00|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1941.4|1941|20517
1640867100000|2021-12-30 12:25:00|1942.4|1942|1943.4|1943.2|1943.4|1943.2|1942|1941.8|21764
1640867400000|2021-12-30 12:30:00|1943.6|1943.4|1941.8|1941.6|1943.8|1943.4|1941.4|1941.2|21531
1640867700000|2021-12-30 12:35:00|1942|1941.4|1940.8|1940.6|1942.2|1941.8|1940.6|1940.2|47315
1640868000000|2021-12-30 12:40:00|1940.6|1940.4|1940.6|1940.2|1941.2|1941|1939.6|1939.4|13918
1640868300000|2021-12-30 12:45:00|1940.4|1940.4|1939.6|1939.4|1940.6|1940.4|1939.2|1939|37370
1640868600000|2021-12-30 12:50:00|1939.8|1939.2|1939.6|1939.2|1940|1939.8|1939|1938.8|22409
1640868900000|2021-12-30 12:55:00|1939.4|1939|1940.4|1940|1940.4|1940.2|1939|1938.6|20102
1640869200000|2021-12-30 13:00:00|1940.2|1940.2|1940.8|1940.4|1941|1940.8|1939.8|1939.6|22390
1640869500000|2021-12-30 13:05:00|1940.6|1940.6|1940.4|1940.2|1940.8|1940.6|1939.8|1939.6|9037
1640869800000|2021-12-30 13:10:00|1940.6|1940.4|1939.4|1939.2|1940.8|1940.6|1939|1938.6|18132
1640870100000|2021-12-30 13:15:00|1939.6|1939.4|1938.2|1938|1940|1939.6|1938.2|1938|22928
1640870400000|2021-12-30 13:20:00|1938|1937.8|1937.6|1937.4|1938.4|1938.2|1937.4|1937.2|8096
1640870700000|2021-12-30 13:25:00|1937.4|1937.2|1938.8|1938.6|1938.8|1938.6|1937.2|1937|12731
1640871000000|2021-12-30 13:30:00|1939|1938.8|1941|1940.8|1941.6|1941|1939|1938.8|23278
1640871300000|2021-12-30 13:35:00|1941.2|1941|1940.8|1940.4|1941.4|1941.2|1940.4|1940.2|6702
1640871600000|2021-12-30 13:40:00|1940.6|1940.2|1940.4|1940.2|1940.8|1940.4|1939.6|1939.4|21282
1640871900000|2021-12-30 13:45:00|1940.2|1940|1941.2|1940.8|1941.2|1940.8|1940.2|1940|16056
1640872200000|2021-12-30 13:50:00|1941.4|1941|1941.8|1941.6|1942|1941.8|1941.2|1941|18999
1640872500000|2021-12-30 13:55:00|1942|1941.4|1942.6|1942.4|1943|1942.8|1942|1941.4|24093
1640872800000|2021-12-30 14:00:00|1942.8|1942.2|1943|1942.8|1943.6|1943.4|1941.2|1941|39447
1640873100000|2021-12-30 14:05:00|1943.2|1943|1941|1940.8|1943.2|1943|1941|1940.8|30981
1640873400000|2021-12-30 14:10:00|1941.2|1940.6|1941.8|1941.6|1942|1941.8|1940.6|1940.4|25497
1640873700000|2021-12-30 14:15:00|1942|1941.4|1941.8|1941.4|1942.8|1942.6|1940|1939.6|157178
1640874000000|2021-12-30 14:20:00|1941.6|1941.2|1941.4|1941.2|1941.6|1941.4|1940.6|1940.2|11793
1640874300000|2021-12-30 14:25:00|1941.2|1941|1940.2|1939.8|1941.2|1941|1939.8|1939.4|29859
1640874600000|2021-12-30 14:30:00|1940|1939.6|1945.2|1944.8|1946.6|1946.2|1938.8|1938.6|144405
1640874900000|2021-12-30 14:35:00|1945.4|1945|1943.6|1943.4|1947.4|1947.2|1943.2|1942.8|53536
1640875200000|2021-12-30 14:40:00|1943.4|1943.2|1937.2|1936.6|1944.4|1944|1937.2|1936.6|90609
1640875500000|2021-12-30 14:45:00|1937|1936.8|1941.4|1941|1941.4|1941.2|1936.8|1936.2|94937
1640875800000|2021-12-30 14:50:00|1941.6|1941.2|1939.4|1939|1943|1942.4|1939|1938.6|52610
1640876100000|2021-12-30 14:55:00|1939.6|1939.2|1934.6|1934.2|1940.6|1940.2|1934.4|1934.2|67668
1640876400000|2021-12-30 15:00:00|1934.8|1934.4|1934.2|1933.8|1937|1936.8|1934|1933.6|57624
1640876700000|2021-12-30 15:05:00|1934.4|1934|1935.6|1935.2|1937|1936.6|1932.8|1932.4|58801
1640877000000|2021-12-30 15:10:00|1935.4|1935|1934.4|1934|1936.4|1936|1933|1932.6|76456
1640877300000|2021-12-30 15:15:00|1934.2|1933.8|1934.6|1934.2|1935.6|1935.2|1933.4|1933|95807
1640877600000|2021-12-30 15:20:00|1934.4|1934.4|1934|1933.6|1934.6|1934.4|1931.6|1931.4|63853
1640877900000|2021-12-30 15:25:00|1934.2|1933.8|1934.8|1934.4|1936|1935.8|1934|1933.6|203391
1640878200000|2021-12-30 15:30:00|1935|1934.6|1934.6|1934.4|1935.8|1935.4|1934|1933.6|43682
1640878500000|2021-12-30 15:35:00|1934.4|1934.2|1931.8|1931.6|1935|1934.6|1931|1930.8|138659
1640878800000|2021-12-30 15:40:00|1931.6|1931.4|1933.4|1933.2|1933.8|1933.6|1931.6|1931.4|57923
1640879100000|2021-12-30 15:45:00|1933.6|1933.4|1932.2|1931.8|1933.8|1933.4|1931.8|1931.4|64937
1640879400000|2021-12-30 15:50:00|1932|1931.6|1931|1930.8|1932.2|1932|1929.8|1929.6|109161
1640879700000|2021-12-30 15:55:00|1930.8|1930.6|1931.6|1931.4|1932|1931.8|1930|1929.8|57846
1640880000000|2021-12-30 16:00:00|1931.4|1931.2|1932.4|1932.2|1933|1932.8|1930|1929.8|59044
1640880300000|2021-12-30 16:05:00|1932.6|1932.4|1932|1931.8|1932.6|1932.4|1930.6|1930.4|66037
1640880600000|2021-12-30 16:10:00|1931.8|1931.6|1932.4|1932.2|1933.2|1933|1931.6|1931.4|59733
1640880900000|2021-12-30 16:15:00|1932.2|1932|1931.8|1931.4|1932.6|1932.4|1931|1930.8|65122
1640881200000|2021-12-30 16:20:00|1932|1931.6|1929.6|1929.4|1932|1931.8|1929.6|1929.4|80917
1640881500000|2021-12-30 16:25:00|1929.8|1929.6|1927.8|1927.4|1931.2|1930.8|1927.4|1927.2|107325
1640937600000|2021-12-31 08:00:00|1927|1926.8|1925.6|1925|1927|1926.8|1922.6|1921.2|87639
1640937900000|2021-12-31 08:05:00|1925.4|1924.6|1927.6|1927|1928.2|1927|1922|1921|30622
1640938200000|2021-12-31 08:10:00|1927.8|1927.2|1930.6|1930.2|1930.8|1930.6|1927.2|1927|41589
1640938500000|2021-12-31 08:15:00|1930.8|1930.4|1932.8|1932.2|1934|1933.4|1930.6|1930.4|39305
1640938800000|2021-12-31 08:20:00|1933|1932.4|1932.8|1932.2|1934.2|1933.8|1931.2|1931|43094
1640939100000|2021-12-31 08:25:00|1932.6|1932|1933.4|1932.6|1934|1933.6|1932|1931.4|27164
1640939400000|2021-12-31 08:30:00|1933.2|1932.8|1934.6|1934.2|1935|1934.6|1932.8|1932.2|19007
1640939700000|2021-12-31 08:35:00|1934.4|1934.4|1933|1932.8|1934.6|1934.4|1932.6|1932.4|46042
1640940000000|2021-12-31 08:40:00|1932.8|1932.6|1933.6|1933.4|1934.2|1933.8|1932.8|1932.2|29643
1640940300000|2021-12-31 08:45:00|1933.8|1933.6|1933.4|1933|1934.4|1934.2|1932.6|1932.4|18396
1640940600000|2021-12-31 08:50:00|1933.2|1933.2|1934|1933.8|1934.2|1934|1932.8|1932.6|42663
1640940900000|2021-12-31 08:55:00|1933.8|1933.6|1934.6|1934.2|1935|1934.6|1933.8|1933.6|19160
1640941200000|2021-12-31 09:00:00|1934.4|1934.4|1934|1933.8|1934.6|1934.4|1933.6|1933.2|9808
1640941500000|2021-12-31 09:05:00|1934.2|1934|1935.6|1935.2|1936|1935.8|1933.8|1933.6|51272
1640941800000|2021-12-31 09:10:00|1935.4|1935.4|1935.8|1935.4|1936.6|1936.2|1935.2|1934.8|41372
1640942100000|2021-12-31 09:15:00|1935.6|1935.2|1933.4|1933.2|1935.6|1935.4|1933.4|1933.2|15710
1640942400000|2021-12-31 09:20:00|1933.2|1933|1932.8|1932.6|1933.8|1933.4|1932.6|1932.4|22340
1640942700000|2021-12-31 09:25:00|1933|1932.8|1934.4|1934.2|1934.6|1934.4|1932.8|1932.4|14459
1640943000000|2021-12-31 09:30:00|1934.6|1934.4|1933.8|1933.4|1935.2|1935|1933.8|1933.4|5121
1640943300000|2021-12-31 09:35:00|1933.6|1933.6|1933.8|1933.6|1934.4|1934.2|1933.2|1933|44177
1640943600000|2021-12-31 09:40:00|1934|1933.8|1935.8|1935.6|1936|1935.8|1934|1933.6|12383
1640943900000|2021-12-31 09:45:00|1935.6|1935.4|1935.4|1935.2|1936.4|1936.2|1935.4|1935|29380
1640944200000|2021-12-31 09:50:00|1935.6|1935.4|1937.2|1937|1937.8|1937.6|1935.6|1935.2|59626
1640944500000|2021-12-31 09:55:00|1937.4|1937.2|1938.6|1938.2|1938.6|1938.4|1936.6|1936.2|24857
1640944800000|2021-12-31 10:00:00|1938.4|1938|1937.2|1937|1938.6|1938.4|1936.2|1936|42398
1640945100000|2021-12-31 10:05:00|1937.4|1937.2|1936.4|1936|1937.6|1937.4|1936.2|1936|11897
1640945400000|2021-12-31 10:10:00|1936.6|1936.2|1938|1937.8|1938|1937.8|1936.4|1936.2|27619
1640945700000|2021-12-31 10:15:00|1937.8|1937.6|1939.6|1939.4|1939.6|1939.4|1937.2|1937|26049
1640946000000|2021-12-31 10:20:00|1939.4|1939.2|1938.8|1938.6|1939.6|1939.2|1938.4|1938|15087
1640946300000|2021-12-31 10:25:00|1939|1938.8|1940.6|1940.2|1940.6|1940.4|1938.4|1938|35663
1640946600000|2021-12-31 10:30:00|1940.8|1940.4|1941.8|1941.6|1942|1941.8|1940.8|1940.4|22618
1640946900000|2021-12-31 10:35:00|1941.6|1941.4|1940.8|1940.6|1941.6|1941.4|1940.6|1940.4|19065
1640947200000|2021-12-31 10:40:00|1940.6|1940.4|1939.2|1939|1940.8|1940.6|1939.2|1939|12806
1640947500000|2021-12-31 10:45:00|1939|1938.8|1938.6|1938.2|1939|1938.8|1937.8|1937.4|22180
1640947800000|2021-12-31 10:50:00|1938.8|1938.4|1939|1938.8|1939.2|1939|1938.2|1938|17959
1640948100000|2021-12-31 10:55:00|1939.2|1939|1936.6|1936.4|1939.2|1939|1936.6|1936.2|26736
1640948400000|2021-12-31 11:00:00|1936.8|1936.6|1935.8|1935.6|1937.2|1937|1935.6|1935.4|26375
1640948700000|2021-12-31 11:05:00|1935.6|1935.4|1933.6|1933.2|1935.6|1935.4|1932.8|1932.6|33057
1640949000000|2021-12-31 11:10:00|1933.4|1933|1934|1933.6|1934.4|1934.2|1933|1932.8|26800
1640949300000|2021-12-31 11:15:00|1934.2|1933.8|1934.4|1934.2|1936.6|1936.2|1934|1933.6|28351
1640949600000|2021-12-31 11:20:00|1934.6|1934.4|1935.8|1935.6|1936.8|1936.4|1934.2|1934|33250
1640949900000|2021-12-31 11:25:00|1935.6|1935.4|1935|1934.6|1935.8|1935.4|1934.8|1934.4|13647
1640950200000|2021-12-31 11:30:00|1935.2|1934.4|1934.2|1933.8|1935.2|1934.6|1934.2|1933.8|1189
1640950500000|2021-12-31 11:35:00|1934.4|1934|1932|1931.4|1934.4|1934|1931.6|1931|1925
1640950800000|2021-12-31 11:40:00|1932.2|1931.6|1931.8|1931.2|1932.6|1932|1931.2|1930.8|4358
1640951100000|2021-12-31 11:45:00|1931.6|1931|1932.8|1932.4|1933.4|1932.8|1931.6|1931|4521
1640951400000|2021-12-31 11:50:00|1932.6|1932.2|1932.2|1931.8|1932.8|1932.4|1932|1931.6|208
1640951700000|2021-12-31 11:55:00|1930.6|1930.2|1929.4|1929.2|1931.4|1931|1928.6|1928.2|21407
1640952000000|2021-12-31 12:00:00|1929.2|1929|1927.4|1927.2|1929.2|1929|1927.2|1927|35910
1640952300000|2021-12-31 12:05:00|1927.6|1927.4|1925.8|1925.4|1927.6|1927.4|1924.8|1924.4|39969
1640952600000|2021-12-31 12:10:00|1926|1925.6|1926.8|1926.6|1928.8|1928.4|1924.8|1924.6|55490
1640952900000|2021-12-31 12:15:00|1927|1926.8|1927.4|1927.2|1927.8|1927.6|1926.6|1926.4|10251
1640953200000|2021-12-31 12:20:00|1927.2|1927|1929.8|1929.4|1930|1929.6|1925.8|1925.4|58770
1640953500000|2021-12-31 12:25:00|1929.6|1929.2|1929.6|1929.2|1932|1931.8|1928.8|1928.4|84701
1640953800000|2021-12-31 12:30:00|1929.8|1929.4|1930.8|1930.4|1931|1930.6|1929.6|1929.4|53002
1640954100000|2021-12-31 12:35:00|1930.6|1930.6|1932|1931.8|1932.6|1932.2|1930.4|1930.2|63737
1640954400000|2021-12-31 12:40:00|1931.8|1931.6|1934.6|1934.2|1934.8|1934.2|1931.6|1931.4|123531
1640954700000|2021-12-31 12:45:00|1934.4|1934|1934.4|1934|1936.8|1936.4|1934.2|1933.8|114233
1640955000000|2021-12-31 12:50:00|1934.2|1933.8|1935.6|1935.2|1936|1935.6|1933.4|1933|137265
1641196800000|2022-01-03 08:00:00|1934.8|1934|1935|1934|1939.4|1938|1933|1932|146948
1641197100000|2022-01-03 08:05:00|1935.2|1934.2|1939.2|1938.2|1941|1940.4|1934.8|1933.4|48727
1641197400000|2022-01-03 08:10:00|1939.6|1938.4|1941.8|1941.2|1941.8|1941.4|1938|1937.6|47062
1641197700000|2022-01-03 08:15:00|1942|1941.4|1945.6|1945|1946.4|1945.6|1941.8|1941.2|192307
1641198000000|2022-01-03 08:20:00|1945.4|1944.8|1946|1945.4|1947|1946.6|1942.6|1941.6|65692
1641198300000|2022-01-03 08:25:00|1945.8|1945.6|1948.6|1947.8|1948.8|1948|1945.6|1945|57080
1641198600000|2022-01-03 08:30:00|1948.4|1948|1947.2|1946.6|1949|1948.6|1945.8|1945.4|24912
1641198900000|2022-01-03 08:35:00|1947|1946.4|1947.2|1946.8|1948.4|1948|1946.4|1945.8|18799
1641199200000|2022-01-03 08:40:00|1947.4|1946.6|1948.2|1947.8|1949|1948.6|1947.4|1946.6|23267
1641199500000|2022-01-03 08:45:00|1948.4|1948|1950.4|1950|1951.2|1950.8|1947|1946.6|73064
1641199800000|2022-01-03 08:50:00|1950.6|1950.2|1950.6|1950.4|1951.4|1951|1948.4|1948|37949
1641200100000|2022-01-03 08:55:00|1950.8|1950|1951.4|1951.2|1951.6|1951.2|1949.4|1949|34563
1641200400000|2022-01-03 09:00:00|1951.6|1951|1953|1952.8|1953.6|1953.4|1951.4|1951|93955
1641200700000|2022-01-03 09:05:00|1952.8|1952.6|1950.8|1950.6|1953.4|1953|1950.4|1950.2|32331
1641201000000|2022-01-03 09:10:00|1950.6|1950.4|1951.8|1951.6|1952|1951.8|1949.6|1949.4|67076
1641201300000|2022-01-03 09:15:00|1952|1951.8|1949.8|1949.4|1952.2|1952|1948.6|1948.4|40285
1641201600000|2022-01-03 09:20:00|1950|1949.6|1950|1949.8|1951|1950.8|1949.8|1949.6|19594
1641201900000|2022-01-03 09:25:00|1950.2|1950|1949.6|1949.4|1951|1950.6|1949.6|1949.4|30207
1641202200000|2022-01-03 09:30:00|1949.8|1949.6|1951.6|1951.4|1951.8|1951.4|1948.8|1948.6|26012
1641202500000|2022-01-03 09:35:00|1951.8|1951.6|1953|1952.6|1953.4|1953.2|1951.8|1951.4|130466
1641202800000|2022-01-03 09:40:00|1953.2|1952.8|1952.8|1952.4|1953.4|1953|1952.4|1952|8745
1641203100000|2022-01-03 09:45:00|1953|1952.6|1952.8|1952.4|1953.6|1953.4|1952|1951.8|12937
1641203400000|2022-01-03 09:50:00|1953|1952.6|1952|1951.6|1955.6|1955.4|1952|1951.4|62801
1641203700000|2022-01-03 09:55:00|1951.8|1951.8|1951.8|1951.6|1953|1952.6|1951.4|1951|21210
1641204000000|2022-01-03 10:00:00|1951.6|1951.4|1952|1951.6|1953.4|1953|1950.4|1950|55921
1641204300000|2022-01-03 10:05:00|1951.8|1951.4|1953.6|1953.4|1953.8|1953.6|1951|1950.8|82238
1641204600000|2022-01-03 10:10:00|1953.4|1953.2|1953.4|1953.2|1953.8|1953.4|1952.4|1952.2|37707
1641204900000|2022-01-03 10:15:00|1953.6|1953.4|1954.2|1954|1955.8|1955.4|1953.6|1953.2|53468
1641205200000|2022-01-03 10:20:00|1954.4|1954.2|1953.6|1953.2|1955|1954.6|1953.4|1953.2|41963
1641205500000|2022-01-03 10:25:00|1953.4|1953.4|1954.6|1954.4|1955.8|1955.6|1953.4|1953|65898
1641205800000|2022-01-03 10:30:00|1954.8|1954.6|1954.8|1954.4|1955|1954.8|1953.6|1953.4|17341
1641206100000|2022-01-03 10:35:00|1954.6|1954.2|1953.8|1953.6|1955.2|1954.8|1953.4|1953.2|37630
1641206400000|2022-01-03 10:40:00|1953.6|1953.4|1955.8|1955.6|1956|1955.8|1953.2|1953|41893
1641206700000|2022-01-03 10:45:00|1956|1955.8|1954.2|1954|1956|1955.8|1953.4|1953.2|23423
1641207000000|2022-01-03 10:50:00|1954|1953.8|1955|1954.8|1955.8|1955.4|1954|1953.8|39593
1641207300000|2022-01-03 10:55:00|1954.8|1954.6|1955.2|1955|1955.2|1955|1953.6|1953.4|21814
1641207600000|2022-01-03 11:00:00|1955.4|1955.2|1955.6|1955.4|1956.6|1956.4|1955|1954.6|52665
1641207900000|2022-01-03 11:05:00|1955.4|1955.2|1954.4|1954|1955.6|1955.4|1954.2|1954|19378
1641208200000|2022-01-03 11:10:00|1954.2|1954.2|1954.2|1953.8|1955.2|1954.8|1953.8|1953.6|34685
1641208500000|2022-01-03 11:15:00|1954.4|1954|1954|1953.6|1955.6|1955.4|1953.8|1953.6|27950
1641208800000|2022-01-03 11:20:00|1954.2|1953.8|1953.6|1953.4|1954.4|1954|1953.6|1953.4|7179
1641209100000|2022-01-03 11:25:00|1953.4|1953.2|1953.6|1953.4|1954|1953.8|1952.8|1952.6|20122
1641209400000|2022-01-03 11:30:00|1953.4|1953.2|1954|1953.8|1954|1953.8|1953.2|1953|19377
1641209700000|2022-01-03 11:35:00|1953.8|1953.6|1954.4|1954.2|1954.8|1954.4|1952.8|1952.6|14977
1641210000000|2022-01-03 11:40:00|1954.6|1954.4|1953.6|1953.4|1955|1954.6|1953.2|1953|13429
1641210300000|2022-01-03 11:45:00|1953.8|1953.6|1953.2|1953|1954.2|1954|1953|1952.8|11879
1641210600000|2022-01-03 11:50:00|1953|1952.8|1952.4|1952.2|1954|1953.6|1952.2|1952|28828
1641210900000|2022-01-03 11:55:00|1952.6|1952.4|1954|1953.8|1954|1953.8|1952.6|1952.4|7061
1641211200000|2022-01-03 12:00:00|1953.8|1953.6|1953.6|1953.4|1954.2|1954|1953.6|1953.4|8336
1641211500000|2022-01-03 12:05:00|1953.4|1953.2|1953.2|1953|1954.2|1954|1953.2|1952.8|17370
1641211800000|2022-01-03 12:10:00|1953.4|1953.2|1952|1951.8|1954.6|1954.4|1952|1951.8|34547
1641212100000|2022-01-03 12:15:00|1952.2|1952|1950.8|1950.6|1952.4|1952|1950.4|1950.2|31790
1641212400000|2022-01-03 12:20:00|1951|1950.8|1947.8|1947.6|1951.2|1950.8|1947.8|1947.4|46423
1641212700000|2022-01-03 12:25:00|1947.6|1947.4|1946.4|1946|1947.8|1947.6|1946.2|1946|32768
1641213000000|2022-01-03 12:30:00|1946.2|1946.2|1949|1948.8|1949|1948.8|1946|1945.6|21070
1641213300000|2022-01-03 12:35:00|1949.2|1948.6|1947.4|1947.2|1949.2|1948.8|1947.2|1947|16138
1641213600000|2022-01-03 12:40:00|1947.6|1947.4|1949.2|1949|1949.4|1949.2|1947.6|1947.4|18468
1641213900000|2022-01-03 12:45:00|1949.4|1949.2|1950.6|1950.4|1950.6|1950.4|1948.4|1948.2|12167
1641214200000|2022-01-03 12:50:00|1950.8|1950.6|1950.2|1950|1950.8|1950.6|1949.8|1949.4|18242
1641214500000|2022-01-03 12:55:00|1950.4|1950.2|1951.4|1951|1951.6|1951.4|1950|1949.8|11766
1641214800000|2022-01-03 13:00:00|1951.2|1951.2|1950.4|1950|1951.6|1951.2|1949.6|1949.4|16948
1641215100000|2022-01-03 13:05:00|1950.2|1950.2|1947.2|1947|1950.6|1950.2|1947.2|1947|32878
1641215400000|2022-01-03 13:10:00|1947.4|1947.2|1946.8|1946.4|1948|1947.6|1945.8|1945.6|75339
1641215700000|2022-01-03 13:15:00|1946.6|1946.2|1946.6|1946.4|1947.6|1947.4|1945.4|1945.2|21065
1641216000000|2022-01-03 13:20:00|1946.8|1946.6|1948.8|1948.4|1948.8|1948.6|1946.6|1946.6|24994
1641216300000|2022-01-03 13:25:00|1948.6|1948.2|1948.6|1948.2|1948.8|1948.6|1946.4|1946.2|29456
1641216600000|2022-01-03 13:30:00|1948.4|1948|1949|1948.8|1950.4|1950.2|1947.8|1947.4|39195
1641216900000|2022-01-03 13:35:00|1948.8|1948.6|1946.4|1946|1949|1948.8|1946.4|1946|27743
1641217200000|2022-01-03 13:40:00|1946.2|1945.8|1946.8|1946.6|1947|1946.8|1944.4|1944|49907
1641217500000|2022-01-03 13:45:00|1947|1946.8|1948.4|1948.2|1948.6|1948.4|1947|1946.8|20812
1641217800000|2022-01-03 13:50:00|1948.2|1948|1948.4|1948|1949.4|1949.2|1948.2|1948|12400
1641218100000|2022-01-03 13:55:00|1948.6|1948.2|1947.6|1947.2|1948.8|1948.6|1946.8|1946.4|13521
1641218400000|2022-01-03 14:00:00|1947.4|1947|1947.6|1947|1948.8|1948.6|1946.2|1946|55058
1641218700000|2022-01-03 14:05:00|1947.4|1947.2|1949|1948.8|1949.4|1949.2|1946.6|1946.4|36384
1641219000000|2022-01-03 14:10:00|1949.2|1948.6|1947.8|1947.4|1949.4|1948.8|1947.2|1947|21519
1641219300000|2022-01-03 14:15:00|1948|1947.6|1948.8|1948.4|1949.8|1949.6|1948|1947.6|52719
1641219600000|2022-01-03 14:20:00|1948.6|1948.2|1947|1946.6|1948.6|1948.2|1946.2|1946|20859
1641219900000|2022-01-03 14:25:00|1946.8|1946.4|1947.2|1946.8|1947.8|1947.4|1946.6|1946.2|24239
1641220200000|2022-01-03 14:30:00|1947.4|1947|1952.4|1951.8|1952.4|1952|1942.6|1942.4|225055
1641220500000|2022-01-03 14:35:00|1952.6|1952|1958.4|1958|1958.6|1958.2|1952.2|1951.8|158303
1641220800000|2022-01-03 14:40:00|1958.2|1957.8|1966|1965.4|1966|1965.4|1958.2|1957.8|239733
1641221100000|2022-01-03 14:45:00|1965.8|1965.6|1958|1957.6|1968|1967.6|1957.8|1957.4|228712
1641221400000|2022-01-03 14:50:00|1958.2|1957.8|1967.8|1967.6|1967.8|1967.6|1957.8|1957.4|168904
1641221700000|2022-01-03 14:55:00|1967.6|1967.4|1971|1970.8|1971.2|1971|1966.2|1966|213368
1641222000000|2022-01-03 15:00:00|1971.2|1971|1972.2|1971.6|1974.8|1974.4|1969.8|1969.6|177524
1641222300000|2022-01-03 15:05:00|1972.4|1971.8|1972.2|1971.8|1972.8|1972.6|1970.6|1970.2|90234
1641222600000|2022-01-03 15:10:00|1972.4|1972|1973.6|1973.2|1976|1975.8|1972.2|1971.8|130477
1641222900000|2022-01-03 15:15:00|1973.8|1973.4|1974.4|1974.2|1976|1975.8|1972.8|1972.6|164380
1641223200000|2022-01-03 15:20:00|1974.2|1974|1977.2|1976.6|1978.8|1978.4|1974|1973.6|104908
1641223500000|2022-01-03 15:25:00|1977.4|1976.8|1975.8|1975.6|1978.2|1978|1975.4|1975.2|106821
1641223800000|2022-01-03 15:30:00|1975.6|1975.4|1969.6|1969.2|1976.2|1975.8|1968.4|1968.2|173045
1641224100000|2022-01-03 15:35:00|1969.8|1969.4|1975.4|1975|1975.6|1975.4|1969.8|1969.4|98141
1641224400000|2022-01-03 15:40:00|1975.6|1975.2|1971|1970.6|1975.8|1975.6|1970.6|1970.4|111074
1641224700000|2022-01-03 15:45:00|1970.8|1970.4|1972.6|1972.2|1972.8|1972.6|1969.2|1969|108705
1641225000000|2022-01-03 15:50:00|1972.8|1972.4|1973.2|1972.8|1973.6|1973.2|1971.4|1971|129120
1641225300000|2022-01-03 15:55:00|1973|1973|1971.6|1971.4|1974.4|1974.2|1971.2|1971|194778
1641225600000|2022-01-03 16:00:00|1971.8|1971.2|1969.6|1969.2|1972.2|1971.8|1968.4|1968|60349
1641225900000|2022-01-03 16:05:00|1969.4|1969|1967.4|1967.2|1969.6|1969.4|1967|1966.8|93871
1641226200000|2022-01-03 16:10:00|1967.6|1967.4|1967.2|1966.8|1967.8|1967.4|1965.6|1965.4|60823
1641226500000|2022-01-03 16:15:00|1967|1966.6|1967.8|1967.6|1968.8|1968.4|1966.4|1966.2|53159
1641226800000|2022-01-03 16:20:00|1967.6|1967.4|1972.6|1972.2|1972.8|1972.4|1967.6|1967.2|80512
1641227100000|2022-01-03 16:25:00|1972.4|1972|1973|1972.6|1973.4|1973|1971.2|1971|105023
1641283200000|2022-01-04 08:00:00|1982|1980.2|1984.8|1983.6|1988|1987.2|1978.4|1977.2|354902
1641283500000|2022-01-04 08:05:00|1984.6|1983.4|1981.8|1981|1985|1984|1979.6|1978.2|86508
1641283800000|2022-01-04 08:10:00|1982|1981.2|1990|1989.6|1990|1989.6|1980.6|1980|179391
1641284100000|2022-01-04 08:15:00|1990.2|1989.8|1994.4|1994|1995|1994.6|1989|1988.6|237879
1641284400000|2022-01-04 08:20:00|1994.2|1993.8|1998.2|1997.8|1998.8|1998.2|1993.8|1993.2|165003
1641284700000|2022-01-04 08:25:00|1998.4|1998|1997|1996.6|1999.4|1999|1996.6|1996.2|103567
1641285000000|2022-01-04 08:30:00|1996.8|1996.8|1998.8|1998.4|1999|1998.4|1992.8|1992.2|65389
1641285300000|2022-01-04 08:35:00|1998.6|1998.6|2004.5|2004|2005|2004|1997.6|1997.4|362265
1641285600000|2022-01-04 08:40:00|2004|2003.5|2007.5|2007|2009.5|2008.5|2003.5|2003|234515
1641285900000|2022-01-04 08:45:00|2008|2007.5|2008|2007.5|2009.5|2009|2005.5|2004.5|117778
1641286200000|2022-01-04 08:50:00|2007.5|2007|2005|2004.5|2009.5|2009|2004|2003.5|180197
1641286500000|2022-01-04 08:55:00|2005.5|2005|2010.5|2010|2012|2011.5|2005.5|2005|210074
1641286800000|2022-01-04 09:00:00|2010|2009.5|2010.5|2010|2012.5|2012|2007.5|2007|180640
1641287100000|2022-01-04 09:05:00|2010|2009.5|2011.5|2011|2013.5|2013|2009.5|2009|93595
1641287400000|2022-01-04 09:10:00|2012|2011.5|2012|2011.5|2013|2012.5|2009.5|2009|87233
1641287700000|2022-01-04 09:15:00|2012.5|2012|2014.5|2013.5|2016|2015.5|2011.5|2011|252823
1641288000000|2022-01-04 09:20:00|2014|2014|2013|2012.5|2014.5|2014|2012|2011.5|88819
1641288300000|2022-01-04 09:25:00|2013.5|2013|2010|2009.5|2013.5|2013|2009.5|2009|62569
1641288600000|2022-01-04 09:30:00|2010.5|2010|2010|2009.5|2011.5|2010.5|2008.5|2008|72248
1641288900000|2022-01-04 09:35:00|2009.5|2009|2010|2009.5|2010|2009.5|2005|2004|117164
1641289200000|2022-01-04 09:40:00|2009.5|2009|2011|2010.5|2012|2011|2007.5|2007|85826
1641289500000|2022-01-04 09:45:00|2010.5|2010|2007|2006.5|2010.5|2010|2006|2005.5|95495
1641289800000|2022-01-04 09:50:00|2006.5|2006|2005|2004|2007.5|2007|2004|2003.5|111931
1641290100000|2022-01-04 09:55:00|2004.5|2004.5|2004|2003.5|2006|2005.5|2003|2002.5|77263
1641290400000|2022-01-04 10:00:00|2004.5|2004|2003|2002.5|2005.5|2005|2003|2002.5|51382
1641290700000|2022-01-04 10:05:00|2002.5|2002|2004|2003|2005|2004.5|2002.5|2002|53183
1641291000000|2022-01-04 10:10:00|2004.5|2003.5|2001.5|2001|2005|2004.5|2001.5|2001|74714
1641291300000|2022-01-04 10:15:00|2002|2001.5|2004.5|2004|2004.5|2004|2001.5|2001|113937
1641291600000|2022-01-04 10:20:00|2005|2004.5|2007|2006.5|2007.5|2007|2004.5|2004|131655
1641291900000|2022-01-04 10:25:00|2007.5|2007|2008|2007|2009|2008|2006|2005.5|61161
1641292200000|2022-01-04 10:30:00|2008.5|2007.5|2008|2007.5|2010|2009.5|2007.5|2007|93890
1641292500000|2022-01-04 10:35:00|2008.5|2008|2011.5|2011|2012|2011|2008.5|2008|81505
1641292800000|2022-01-04 10:40:00|2011|2010.5|2009.5|2009|2011|2010.5|2007.5|2007|164044
1641293100000|2022-01-04 10:45:00|2010|2009.5|2010|2009|2011.5|2010.5|2008|2007|88587
1641293400000|2022-01-04 10:50:00|2009.5|2009.5|2008|2007|2011|2010|2007.5|2007|68875
1641293700000|2022-01-04 10:55:00|2007.5|2007.5|2009.5|2009|2010|2009.5|2007.5|2007|81075
1641294000000|2022-01-04 11:00:00|2009|2008.5|2010.5|2010|2011|2010.5|2009|2008.5|84627
1641294300000|2022-01-04 11:05:00|2011|2010.5|2009.5|2009|2011|2010.5|2008|2007|108283
1641294600000|2022-01-04 11:10:00|2010|2009.5|2009|2008.5|2011|2010.5|2008.5|2008|62196
1641294900000|2022-01-04 11:15:00|2009.5|2009|2011.5|2011|2011.5|2011|2009|2008.5|54178
1641295200000|2022-01-04 11:20:00|2012|2011.5|2012|2011.5|2013.5|2013|2011.5|2011|55906
1641295500000|2022-01-04 11:25:00|2011.5|2011|2012|2011.5|2012|2011.5|2010.5|2010|29488
1641295800000|2022-01-04 11:30:00|2012.5|2012|2013|2012.5|2013.5|2013|2011|2010.5|75735
1641296100000|2022-01-04 11:35:00|2012.5|2012|2015|2014.5|2015.5|2015|2012.5|2012|99380
1641296400000|2022-01-04 11:40:00|2015.5|2015|2012.5|2011.5|2016|2015.5|2012|2011.5|108543
1641296700000|2022-01-04 11:45:00|2013|2012|2012.5|2012|2013.5|2013|2009.5|2008.5|80850
1641297000000|2022-01-04 11:50:00|2012|2011.5|2012|2011.5|2013|2012.5|2010.5|2009.5|63260
1641297300000|2022-01-04 11:55:00|2011.5|2011|2013.5|2013|2014.5|2014|2011.5|2010.5|49018
1641297600000|2022-01-04 12:00:00|2013|2012.5|2014|2013.5|2014.5|2014|2013|2012.5|43367
1641297900000|2022-01-04 12:05:00|2013.5|2013|2017.5|2017|2018|2017.5|2013.5|2013|125641
1641298200000|2022-01-04 12:10:00|2018|2017.5|2018|2017.5|2019|2018.5|2016|2015.5|120840
1641298500000|2022-01-04 12:15:00|2018.5|2018|2023|2022.5|2023|2022.5|2018.5|2018|214171
1641298800000|2022-01-04 12:20:00|2023.5|2023|2022|2021.5|2024.5|2024|2022|2021.5|111705
1641299100000|2022-01-04 12:25:00|2022.5|2022|2022|2021.5|2024|2023.5|2020|2019.5|78545
1641299400000|2022-01-04 12:30:00|2021.5|2021|2024.5|2023.5|2024.5|2024|2019.5|2019|117030
1641299700000|2022-01-04 12:35:00|2024|2023|2024.5|2024|2025|2024.5|2022|2021.5|76932
1641300000000|2022-01-04 12:40:00|2024|2023.5|2025|2024.5|2025.5|2025|2023.5|2023|92753
1641300300000|2022-01-04 12:45:00|2024.5|2024|2025.5|2024.5|2026.5|2026|2024|2023.5|109813
1641300600000|2022-01-04 12:50:00|2025|2024|2028.5|2028|2028.5|2028|2023|2022.5|148281
1641300900000|2022-01-04 12:55:00|2028|2027.5|2029|2028.5|2029.5|2029|2028|2027.5|83674
1641301200000|2022-01-04 13:00:00|2028.5|2028|2029.5|2029|2030|2029.5|2028|2027.5|104931
1641301500000|2022-01-04 13:05:00|2030|2029.5|2029.5|2029|2030.5|2029.5|2027|2026.5|189750
1641301800000|2022-01-04 13:10:00|2030|2029.5|2029.5|2029|2030|2029.5|2028.5|2028|74869
1641302100000|2022-01-04 13:15:00|2029|2028.5|2030.5|2030|2032|2031.5|2029|2028.5|125402
1641302400000|2022-01-04 13:20:00|2030|2029.5|2031|2030|2031|2030.5|2029|2028.5|64464
1641302700000|2022-01-04 13:25:00|2030.5|2030.5|2031.5|2031|2032|2031.5|2029|2028.5|122244
1641303000000|2022-01-04 13:30:00|2032|2031.5|2031|2030.5|2033|2032.5|2030.5|2030|89882
1641303300000|2022-01-04 13:35:00|2031.5|2031|2031.5|2030.5|2031.5|2031|2029|2028.5|86658
1641303600000|2022-01-04 13:40:00|2031|2031|2034|2033.5|2034.5|2034|2030.5|2030|137854
1641303900000|2022-01-04 13:45:00|2034.5|2034|2035.5|2035|2036.5|2036|2034|2033.5|181997
1641304200000|2022-01-04 13:50:00|2035|2034.5|2036.5|2036|2038|2037.5|2035|2034.5|93221
1641304500000|2022-01-04 13:55:00|2036|2035.5|2035.5|2035|2036.5|2036|2034|2033.5|124162
1641304800000|2022-01-04 14:00:00|2036|2035.5|2031|2030|2036|2035.5|2029.5|2029|140598
1641305100000|2022-01-04 14:05:00|2030.5|2030.5|2034.5|2034|2035|2034.5|2030.5|2030|63144
1641305400000|2022-01-04 14:10:00|2034|2033.5|2036.5|2036|2037.5|2037|2033|2032.5|224537
1641305700000|2022-01-04 14:15:00|2036|2035.5|2036.5|2036|2038|2037.5|2035.5|2035|150345
1641306000000|2022-01-04 14:20:00|2037|2036.5|2038|2037.5|2038.5|2038|2036.5|2036|139630
1641306300000|2022-01-04 14:25:00|2037.5|2037|2039.5|2039|2040|2039.5|2037.5|2037|169739
1641306600000|2022-01-04 14:30:00|2039|2038.5|2040|2039.5|2045|2044.5|2037.5|2037|667344
1641306900000|2022-01-04 14:35:00|2040.5|2040|2047|2046|2048|2047|2035.5|2035|229740
1641307200000|2022-01-04 14:40:00|2047.5|2046.5|2044|2043.5|2049.5|2049|2043.5|2043|241836
1641307500000|2022-01-04 14:45:00|2044.5|2044|2048.5|2048|2050|2049.5|2044|2043.5|200637
1641307800000|2022-01-04 14:50:00|2049|2048.5|2048|2047|2051.5|2051|2047|2046.5|412144
1641308100000|2022-01-04 14:55:00|2047.5|2046.5|2044.5|2043.5|2049|2048.5|2044.5|2043.5|254123
1641308400000|2022-01-04 15:00:00|2045|2044|2040.5|2040|2045|2044|2038.5|2038|256437
1641308700000|2022-01-04 15:05:00|2041|2039.5|2041.5|2041|2042.5|2042|2038|2037.5|305845
1641309000000|2022-01-04 15:10:00|2041|2040.5|2041|2040.5|2043.5|2043|2039.5|2039|168850
1641309300000|2022-01-04 15:15:00|2041.5|2041|2040.5|2040|2042.5|2042|2039|2038.5|167617
1641309600000|2022-01-04 15:20:00|2040|2039.5|2039|2038|2040.5|2040|2035.5|2035|144225
1641309900000|2022-01-04 15:25:00|2038.5|2038.5|2042.5|2042|2042.5|2042|2037|2036.5|197336
1641310200000|2022-01-04 15:30:00|2043|2042.5|2041|2040|2043.5|2043|2038.5|2038|184863
1641310500000|2022-01-04 15:35:00|2040.5|2039.5|2039|2038.5|2041|2040.5|2038.5|2037.5|146545
1641310800000|2022-01-04 15:40:00|2038.5|2038|2041|2040.5|2043|2042.5|2038.5|2038|166994
1641311100000|2022-01-04 15:45:00|2040.5|2040|2045|2044|2045|2044.5|2039.5|2039|132349
1641311400000|2022-01-04 15:50:00|2044.5|2044.5|2044|2043.5|2045.5|2045|2042.5|2042|140118
1641311700000|2022-01-04 15:55:00|2044.5|2044|2040.5|2040|2044.5|2044|2039.5|2039|172423
1641312000000|2022-01-04 16:00:00|2041|2040.5|2034.5|2033.5|2041|2040.5|2031.5|2031|187705
1641312300000|2022-01-04 16:05:00|2034|2034|2036.5|2035.5|2037.5|2037|2033.5|2033|122500
1641312600000|2022-01-04 16:10:00|2036|2035|2035|2034|2036.5|2036|2034|2033|171336
1641312900000|2022-01-04 16:15:00|2034.5|2034.5|2034|2033.5|2035|2034.5|2032.5|2032|161629
1641313200000|2022-01-04 16:20:00|2033.5|2033|2033|2032|2034|2033.5|2031.5|2030.5|265260
1641313500000|2022-01-04 16:25:00|2032.5|2032.5|2034|2033.5|2035|2034|2031.5|2030.5|327683
1641369600000|2022-01-05 08:00:00|2042|2041|2040|2038.5|2045|2044|2038|2037|238976
1641369900000|2022-01-05 08:05:00|2039.5|2038|2035.5|2034.5|2040|2038.5|2034.5|2034|85009
1641370200000|2022-01-05 08:10:00|2036|2035|2044|2043|2046|2045.5|2036|2034.5|150091
1641370500000|2022-01-05 08:15:00|2043.5|2042.5|2047.5|2046.5|2048|2047|2043|2042.5|81010
1641370800000|2022-01-05 08:20:00|2047|2046|2049|2048|2049.5|2049|2044.5|2044|73014
1641371100000|2022-01-05 08:25:00|2048.5|2047.5|2050.5|2050|2052|2051.5|2046.5|2045.5|133098
1641371400000|2022-01-05 08:30:00|2051|2050.5|2054|2053|2055|2054.5|2050.5|2050|116507
1641371700000|2022-01-05 08:35:00|2053.5|2053.5|2053.5|2053|2054|2053.5|2050.5|2050|96005
1641372000000|2022-01-05 08:40:00|2054|2053.5|2056.5|2056|2057|2056.5|2051.5|2050.5|86923
1641372300000|2022-01-05 08:45:00|2057|2056.5|2059|2058.5|2059.5|2058.5|2055.5|2055|125191
1641372600000|2022-01-05 08:50:00|2059.5|2059|2059.5|2059|2061|2060|2058.5|2057.5|130249
1641372900000|2022-01-05 08:55:00|2060|2058.5|2062|2061.5|2062|2061.5|2057|2056.5|83586
1641373200000|2022-01-05 09:00:00|2062.5|2062|2063|2062.5|2065.5|2065|2061|2060.5|138373
1641373500000|2022-01-05 09:05:00|2063.5|2063|2064|2063.5|2066|2065.5|2063|2062.5|59320
1641373800000|2022-01-05 09:10:00|2064.5|2064|2064|2063.5|2066|2065.5|2063.5|2063|61445
1641374100000|2022-01-05 09:15:00|2063.5|2063|2064.5|2064|2065|2064.5|2062.5|2062|65520
1641374400000|2022-01-05 09:20:00|2064|2063.5|2060.5|2060|2065|2064.5|2060.5|2060|43990
1641374700000|2022-01-05 09:25:00|2060|2059.5|2060|2059|2063|2062.5|2059.5|2058.5|51876
1641375000000|2022-01-05 09:30:00|2060.5|2059.5|2060|2059|2061.5|2061|2059|2058.5|70728
1641375300000|2022-01-05 09:35:00|2059.5|2059.5|2055.5|2055|2062.5|2062|2054|2053.5|96175
1641375600000|2022-01-05 09:40:00|2056|2055.5|2059.5|2059|2060|2059.5|2055.5|2055|77250
1641375900000|2022-01-05 09:45:00|2059|2058.5|2060.5|2059.5|2060.5|2060|2058.5|2058|24579
1641376200000|2022-01-05 09:50:00|2060|2060|2058.5|2058|2060.5|2060|2057.5|2057|30725
1641376500000|2022-01-05 09:55:00|2059|2058.5|2059|2058.5|2060|2059.5|2058|2057.5|78176
1641376800000|2022-01-05 10:00:00|2059.5|2059|2057|2056.5|2061|2060.5|2057|2056.5|52280
1641377100000|2022-01-05 10:05:00|2057.5|2057|2057.5|2057|2058.5|2058|2056.5|2056|54684
1641377400000|2022-01-05 10:10:00|2058|2057.5|2061|2060.5|2061|2060.5|2058|2057.5|81415
1641377700000|2022-01-05 10:15:00|2060.5|2060|2062|2061.5|2063|2062.5|2060.5|2060|48777
1641378000000|2022-01-05 10:20:00|2061.5|2061|2063|2062.5|2064|2063.5|2061.5|2061|54042
1641378300000|2022-01-05 10:25:00|2062.5|2062|2063.5|2062.5|2064|2063.5|2060.5|2060|215754
1641378600000|2022-01-05 10:30:00|2064|2063|2063.5|2063|2064.5|2064|2061|2060|84590
1641378900000|2022-01-05 10:35:00|2064|2063.5|2062.5|2062|2064|2063.5|2062|2061.5|44141
1641379200000|2022-01-05 10:40:00|2062|2061.5|2063|2062.5|2064|2063.5|2062|2061|34991
1641379500000|2022-01-05 10:45:00|2063.5|2063|2063|2062.5|2063.5|2063|2061.5|2061|45895
1641379800000|2022-01-05 10:50:00|2062.5|2062|2062.5|2062|2063.5|2063|2061|2060.5|42590
1641380100000|2022-01-05 10:55:00|2062|2061.5|2061.5|2060.5|2063.5|2063|2061|2060.5|60290
1641380400000|2022-01-05 11:00:00|2061|2061|2058|2057.5|2062|2061.5|2058|2057.5|42411
1641380700000|2022-01-05 11:05:00|2058.5|2058|2059|2058.5|2059.5|2059|2057.5|2057|50883
1641381000000|2022-01-05 11:10:00|2059.5|2059|2059|2058.5|2060|2059.5|2058.5|2058|75396
1641381300000|2022-01-05 11:15:00|2058.5|2058|2058.5|2058|2059|2058.5|2056.5|2056|55538
1641381600000|2022-01-05 11:20:00|2058|2057.5|2057.5|2056.5|2060|2059.5|2057|2056.5|38134
1641381900000|2022-01-05 11:25:00|2057|2056|2058|2057.5|2058|2057.5|2055.5|2054.5|31391
1641382200000|2022-01-05 11:30:00|2057.5|2057|2058|2057.5|2058.5|2058|2057|2056.5|26060
1641382500000|2022-01-05 11:35:00|2057.5|2057|2057.5|2057|2058.5|2058|2057|2056.5|23929
1641382800000|2022-01-05 11:40:00|2057|2056.5|2058|2057.5|2058|2057.5|2057|2056.5|28867
1641383100000|2022-01-05 11:45:00|2057.5|2057|2059|2058.5|2059|2058.5|2057.5|2057|16784
1641383400000|2022-01-05 11:50:00|2058.5|2058|2059|2058.5|2059.5|2059|2057.5|2057|92483
1641383700000|2022-01-05 11:55:00|2059.5|2059|2060.5|2060|2061.5|2061|2059|2058.5|119183
1641384000000|2022-01-05 12:00:00|2060|2059.5|2060|2059.5|2061|2060.5|2059.5|2059|67005
1641384300000|2022-01-05 12:05:00|2059.5|2059|2060.5|2060|2060.5|2060|2059.5|2059|24070
1641384600000|2022-01-05 12:10:00|2060|2059.5|2059.5|2059|2060.5|2060|2059.5|2059|15938
1641384900000|2022-01-05 12:15:00|2060|2059.5|2058|2057.5|2060|2059.5|2058|2057.5|30587
1641385200000|2022-01-05 12:20:00|2058.5|2058|2058|2057.5|2059|2058.5|2057|2056.5|18648
1641385500000|2022-01-05 12:25:00|2058.5|2058|2059.5|2059|2060|2059.5|2058.5|2058|37411
1641385800000|2022-01-05 12:30:00|2060|2059.5|2059|2058.5|2060|2059.5|2058.5|2058|24268
1641386100000|2022-01-05 12:35:00|2059.5|2059|2059|2058.5|2060|2059|2058|2057.5|17055
1641386400000|2022-01-05 12:40:00|2059.5|2059|2060.5|2060|2060.5|2060|2059|2058.5|32595
1641386700000|2022-01-05 12:45:00|2060|2059.5|2059|2058.5|2060|2059.5|2058.5|2058|11799
1641387000000|2022-01-05 12:50:00|2059.5|2059|2057.5|2057|2060|2059.5|2057|2056.5|46586
1641387300000|2022-01-05 12:55:00|2057|2056.5|2059|2058.5|2059.5|2059|2057|2056.5|32206
1641387600000|2022-01-05 13:00:00|2059.5|2059|2058|2057.5|2060|2059.5|2058|2057.5|40136
1641387900000|2022-01-05 13:05:00|2058.5|2057|2060|2059.5|2060|2059.5|2058|2057|22721
1641388200000|2022-01-05 13:10:00|2059.5|2059|2060|2059.5|2060|2059.5|2058.5|2057.5|24504
1641388500000|2022-01-05 13:15:00|2059.5|2059|2061.5|2061|2062|2061.5|2059.5|2059|65999
1641388800000|2022-01-05 13:20:00|2062|2061.5|2064.5|2064|2064.5|2064|2061.5|2061|84562
1641389100000|2022-01-05 13:25:00|2064|2063.5|2067|2066.5|2067|2066.5|2064|2063.5|127146
1641389400000|2022-01-05 13:30:00|2066.5|2066|2068|2067.5|2068.5|2068|2066|2065.5|86062
1641389700000|2022-01-05 13:35:00|2067.5|2067|2063.5|2063|2068|2067.5|2062.5|2062|42808
1641390000000|2022-01-05 13:40:00|2064|2063.5|2065|2064.5|2066.5|2066|2064|2063.5|24258
1641390300000|2022-01-05 13:45:00|2065.5|2065|2064|2063|2067|2066.5|2063.5|2063|42271
1641390600000|2022-01-05 13:50:00|2063.5|2063.5|2065.5|2065|2066|2065.5|2063.5|2063|16939
1641390900000|2022-01-05 13:55:00|2066|2065.5|2065.5|2065|2067|2066.5|2065|2064.5|22637
1641391200000|2022-01-05 14:00:00|2066|2065.5|2064.5|2064|2066.5|2066|2063.5|2063|46418
1641391500000|2022-01-05 14:05:00|2065|2064.5|2064.5|2064|2065.5|2065|2063.5|2063|28905
1641391800000|2022-01-05 14:10:00|2065|2064.5|2064.5|2064|2065.5|2065|2063.5|2063|44227
1641392100000|2022-01-05 14:15:00|2065|2064.5|2061|2060.5|2065|2064.5|2061|2060.5|18659
1641392400000|2022-01-05 14:20:00|2061.5|2061|2060.5|2060|2062|2061.5|2059|2058.5|43411
1641392700000|2022-01-05 14:25:00|2061|2059.5|2061.5|2061|2062.5|2062|2060.5|2059.5|35114
1641393000000|2022-01-05 14:30:00|2062|2061.5|2063.5|2062.5|2065|2064.5|2059|2058.5|154023
1641393300000|2022-01-05 14:35:00|2063|2063|2061.5|2060.5|2065|2064.5|2057.5|2057|98878
1641393600000|2022-01-05 14:40:00|2061|2060|2059.5|2059|2063|2062|2056.5|2056|57921
1641393900000|2022-01-05 14:45:00|2060|2058.5|2061.5|2060.5|2061.5|2061|2056|2055.5|51738
1641394200000|2022-01-05 14:50:00|2061|2061|2061.5|2061|2064|2063.5|2059.5|2059|92054
1641394500000|2022-01-05 14:55:00|2062|2061.5|2063.5|2062.5|2064|2063|2061.5|2061|61487
1641394800000|2022-01-05 15:00:00|2063|2063|2063|2062|2066|2065.5|2060.5|2060|257396
1641395100000|2022-01-05 15:05:00|2062.5|2062.5|2066.5|2065.5|2066.5|2066|2061|2060.5|125307
1641395400000|2022-01-05 15:10:00|2067|2066|2068|2067|2069|2068.5|2066.5|2066|136911
1641395700000|2022-01-05 15:15:00|2067.5|2067.5|2070.5|2069.5|2071|2070.5|2067|2066.5|317013
1641396000000|2022-01-05 15:20:00|2070|2070|2069.5|2069|2071|2070.5|2068.5|2068|102852
1641396300000|2022-01-05 15:25:00|2069|2068.5|2069.5|2069|2071|2070.5|2068.5|2068|82585
1641396600000|2022-01-05 15:30:00|2069|2068.5|2066.5|2066|2070|2069|2066|2065|114370
1641396900000|2022-01-05 15:35:00|2067|2066.5|2063.5|2062.5|2067.5|2067|2062.5|2062|73117
1641397200000|2022-01-05 15:40:00|2064|2063|2064|2063.5|2064.5|2064|2062|2061.5|70442
1641397500000|2022-01-05 15:45:00|2063.5|2063|2066.5|2066|2067|2066.5|2063.5|2063|95876
1641397800000|2022-01-05 15:50:00|2066|2065.5|2066|2065.5|2067|2066|2064.5|2064|56739
1641398100000|2022-01-05 15:55:00|2066.5|2066|2064.5|2064|2067|2066|2064.5|2063.5|106472
1641398400000|2022-01-05 16:00:00|2065|2064.5|2064|2063.5|2065.5|2065|2064|2063|166514
1641398700000|2022-01-05 16:05:00|2064.5|2064|2062.5|2062|2064.5|2064|2062|2061.5|113943
1641399000000|2022-01-05 16:10:00|2063|2062.5|2065|2064.5|2065|2064.5|2062.5|2062|46084
1641399300000|2022-01-05 16:15:00|2064.5|2064|2065|2064.5|2065.5|2065|2063|2062.5|67790
1641399600000|2022-01-05 16:20:00|2064.5|2064|2066|2065|2066|2065.5|2064.5|2064|84226
1641399900000|2022-01-05 16:25:00|2066.5|2065.5|2065.5|2064.5|2066.5|2066|2064|2063.5|108529
1641456000000|2022-01-06 08:00:00|2031|2028.5|2037|2035.5|2037.5|2037|2025|2022.5|387774
1641456300000|2022-01-06 08:05:00|2037.5|2036|2046.5|2045|2046.5|2045.5|2037|2035.5|120123
1641456600000|2022-01-06 08:10:00|2046|2044.5|2044.5|2044|2046.5|2045.5|2041.5|2041|82796
1641456900000|2022-01-06 08:15:00|2045|2043.5|2052|2051|2052|2051|2043|2042.5|69415
1641457200000|2022-01-06 08:20:00|2052.5|2050.5|2045|2044|2052.5|2051.5|2043.5|2043|91600
1641457500000|2022-01-06 08:25:00|2045.5|2044.5|2046.5|2045.5|2046.5|2046|2042|2041|48183
1641457800000|2022-01-06 08:30:00|2047|2046.5|2048|2047|2049.5|2048.5|2046|2045|116623
1641458100000|2022-01-06 08:35:00|2047.5|2046.5|2046|2045|2048|2047|2039.5|2039|141968
1641458400000|2022-01-06 08:40:00|2045.5|2044.5|2043|2042.5|2046.5|2045.5|2043|2042|26920
1641458700000|2022-01-06 08:45:00|2042.5|2042|2048|2047.5|2048.5|2047.5|2041|2040.5|72775
1641459000000|2022-01-06 08:50:00|2047.5|2047|2050|2049|2050|2049|2045|2044|247718
1641459300000|2022-01-06 08:55:00|2049.5|2048.5|2052.5|2051.5|2054.5|2054|2048|2047.5|40502
1641459600000|2022-01-06 09:00:00|2053|2052|2051.5|2051|2054.5|2053.5|2050|2049.5|63922
1641459900000|2022-01-06 09:05:00|2052|2050.5|2054|2053|2054.5|2054|2051|2050.5|58149
1641460200000|2022-01-06 09:10:00|2054.5|2053.5|2055|2054.5|2055.5|2055|2053.5|2053|77655
1641460500000|2022-01-06 09:15:00|2055.5|2054|2058.5|2057.5|2059|2058.5|2055|2054|95998
1641460800000|2022-01-06 09:20:00|2059|2058|2058|2057|2059|2058.5|2057|2056|80685
1641461100000|2022-01-06 09:25:00|2058.5|2057.5|2055|2054.5|2058.5|2058|2054.5|2054|54814
1641461400000|2022-01-06 09:30:00|2055.5|2055|2049|2048|2056.5|2055.5|2048.5|2048|127988
1641461700000|2022-01-06 09:35:00|2048.5|2048.5|2051|2050|2051.5|2051|2047.5|2047|42111
1641462000000|2022-01-06 09:40:00|2050.5|2050.5|2051.5|2051|2051.5|2051|2048.5|2048|35008
1641462300000|2022-01-06 09:45:00|2051|2050.5|2049.5|2049|2051.5|2051|2048.5|2048|35940
1641462600000|2022-01-06 09:50:00|2050|2049.5|2049|2048|2053|2052|2048.5|2048|38150
1641462900000|2022-01-06 09:55:00|2048.5|2047.5|2049|2048.5|2049|2048.5|2046.5|2046|31054
1641463200000|2022-01-06 10:00:00|2049.5|2049|2049.5|2049|2050.5|2050|2048.5|2048|30926
1641463500000|2022-01-06 10:05:00|2049|2048.5|2054|2053|2055|2054.5|2049|2048.5|36995
1641463800000|2022-01-06 10:10:00|2054.5|2053.5|2056|2055.5|2057|2056.5|2054|2053.5|40706
1641464100000|2022-01-06 10:15:00|2056.5|2056|2059|2058.5|2059|2058.5|2056|2055.5|44872
1641464400000|2022-01-06 10:20:00|2059.5|2059|2062|2061.5|2062|2061.5|2058.5|2058|110352
1641464700000|2022-01-06 10:25:00|2062.5|2062|2064|2063.5|2064|2063.5|2061|2060|72748
1641465000000|2022-01-06 10:30:00|2064.5|2064|2065.5|2064.5|2067|2066.5|2064|2063.5|169495
1641465300000|2022-01-06 10:35:00|2066.5|2065|2072.5|2072|2073|2072|2066.5|2065|96186
1641465600000|2022-01-06 10:40:00|2073|2072.5|2071|2070.5|2074|2073.5|2070|2069.5|69896
1641465900000|2022-01-06 10:45:00|2071.5|2071|2072|2071.5|2073.5|2073|2071.5|2071|80181
1641466200000|2022-01-06 10:50:00|2072.5|2071|2071.5|2071|2075.5|2075|2071|2070.5|124714
1641466500000|2022-01-06 10:55:00|2072|2071.5|2074|2073|2075|2074.5|2072|2071|40691
1641466800000|2022-01-06 11:00:00|2074.5|2073.5|2073|2072.5|2075|2074.5|2072.5|2072|62322
1641467100000|2022-01-06 11:05:00|2073.5|2073|2068.5|2068|2073.5|2073|2068.5|2068|58473
1641467400000|2022-01-06 11:10:00|2069|2068.5|2068|2067.5|2071|2070|2067.5|2066.5|66560
1641467700000|2022-01-06 11:15:00|2068.5|2068|2068.5|2068|2069|2068.5|2066.5|2066|40093
1641468000000|2022-01-06 11:20:00|2068|2067.5|2067.5|2067|2069.5|2069|2067|2066.5|89691
1641468300000|2022-01-06 11:25:00|2068|2067.5|2070|2069.5|2070.5|2070|2067.5|2067|38489
1641468600000|2022-01-06 11:30:00|2069.5|2069|2070.5|2070|2071|2070.5|2068.5|2068|75477
1641468900000|2022-01-06 11:35:00|2070|2069.5|2070|2069.5|2071|2070.5|2069.5|2069|61199
1641469200000|2022-01-06 11:40:00|2069.5|2069|2069.5|2068.5|2071.5|2071|2068.5|2068|67986
1641469500000|2022-01-06 11:45:00|2069|2068|2064.5|2064|2069.5|2069|2063|2062.5|101184
1641469800000|2022-01-06 11:50:00|2065|2064.5|2066.5|2066|2067.5|2067|2064.5|2064.5|78713
1641470100000|2022-01-06 11:55:00|2067|2066.5|2064.5|2064|2067.5|2067|2064|2063.5|26924
1641470400000|2022-01-06 12:00:00|2064|2063.5|2069|2068|2070|2069.5|2064|2063.5|35709
1641470700000|2022-01-06 12:05:00|2069.5|2068.5|2068.5|2068|2070|2069.5|2066|2065.5|85737
1641471000000|2022-01-06 12:10:00|2069|2067.5|2069|2068.5|2070|2069.5|2067.5|2067|39099
1641471300000|2022-01-06 12:15:00|2069.5|2069|2067|2066.5|2070|2069|2066.5|2066|50041
1641471600000|2022-01-06 12:20:00|2067.5|2067|2067|2066.5|2069|2068.5|2066|2065.5|51645
1641471900000|2022-01-06 12:25:00|2066.5|2066|2066.5|2066|2067|2066.5|2065|2064.5|42249
1641472200000|2022-01-06 12:30:00|2067|2065.5|2069|2068|2069|2068.5|2066|2065.5|29860
1641472500000|2022-01-06 12:35:00|2068.5|2067.5|2068|2067.5|2070.5|2070|2067.5|2067|66520
1641472800000|2022-01-06 12:40:00|2068.5|2067|2067.5|2066.5|2068.5|2068|2067|2066.5|33840
1641473100000|2022-01-06 12:45:00|2067|2067|2067|2066.5|2067.5|2067|2065.5|2065|26110
1641473400000|2022-01-06 12:50:00|2067.5|2067|2066|2065.5|2067.5|2067|2065.5|2065|38351
1641473700000|2022-01-06 12:55:00|2065.5|2065|2065.5|2065|2066.5|2065.5|2064|2063.5|77383
1641474000000|2022-01-06 13:00:00|2065|2064.5|2064|2063.5|2066.5|2066|2064|2063.5|43038
1641474300000|2022-01-06 13:05:00|2064.5|2064|2065.5|2065|2066|2065.5|2063.5|2063|29267
1641474600000|2022-01-06 13:10:00|2066|2065.5|2067.5|2067|2068|2067.5|2064.5|2064|40395
1641474900000|2022-01-06 13:15:00|2068|2067.5|2069.5|2069|2071.5|2071|2067.5|2067|252489
1641475200000|2022-01-06 13:20:00|2070|2069.5|2071|2070.5|2072|2071.5|2069.5|2069|47717
1641475500000|2022-01-06 13:25:00|2071.5|2071|2071.5|2071|2072.5|2071.5|2071|2070|14762
1641475800000|2022-01-06 13:30:00|2071|2070.5|2070|2069.5|2072|2071.5|2069.5|2069|20502
1641476100000|2022-01-06 13:35:00|2070.5|2070|2073|2072.5|2073|2072.5|2069.5|2069|36559
1641476400000|2022-01-06 13:40:00|2072.5|2072|2076.5|2076|2076.5|2076|2072.5|2072|103251
1641476700000|2022-01-06 13:45:00|2076|2075.5|2076|2075.5|2076.5|2076|2074.5|2074|96649
1641477000000|2022-01-06 13:50:00|2075.5|2075|2075.5|2075|2076|2075.5|2074.5|2074|54700
1641477300000|2022-01-06 13:55:00|2075|2074.5|2076.5|2076|2076.5|2076|2075|2074|39937
1641477600000|2022-01-06 14:00:00|2077|2076.5|2076.5|2076|2077|2076.5|2076|2075|29473
1641477900000|2022-01-06 14:05:00|2076|2075.5|2076.5|2076|2077|2076.5|2075.5|2075|24136
1641478200000|2022-01-06 14:10:00|2077|2076.5|2076.5|2076|2077|2076.5|2075.5|2075|34549
1641478500000|2022-01-06 14:15:00|2076|2075.5|2078|2077.5|2078.5|2078|2076|2075.5|21926
1641478800000|2022-01-06 14:20:00|2077.5|2077|2076.5|2076|2077.5|2077|2076|2075.5|27155
1641479100000|2022-01-06 14:25:00|2077|2076.5|2077.5|2077|2077.5|2077|2074|2073.5|59282
1641479400000|2022-01-06 14:30:00|2077|2076.5|2068.5|2068|2082|2081.5|2067|2066.5|346152
1641479700000|2022-01-06 14:35:00|2069|2068.5|2073.5|2073|2075.5|2075|2063.5|2062.5|87976
1641480000000|2022-01-06 14:40:00|2074|2072.5|2075|2074.5|2079|2077.5|2072.5|2072|53238
1641480300000|2022-01-06 14:45:00|2075.5|2074|2068.5|2068|2075.5|2074.5|2064.5|2064|51874
1641480600000|2022-01-06 14:50:00|2069|2067.5|2062|2061.5|2069.5|2068.5|2061.5|2061|42557
1641480900000|2022-01-06 14:55:00|2062.5|2062|2059|2058.5|2063|2062|2056.5|2056|98831
1641481200000|2022-01-06 15:00:00|2058.5|2058|2058.5|2057.5|2067|2066.5|2058|2057.5|107647
1641481500000|2022-01-06 15:05:00|2058|2057|2059.5|2059|2060.5|2059.5|2056.5|2056|106757
1641481800000|2022-01-06 15:10:00|2060|2058.5|2057|2056|2061|2060|2055.5|2055|58814
1641482100000|2022-01-06 15:15:00|2056.5|2056.5|2052|2051.5|2058|2057|2052|2051.5|56714
1641482400000|2022-01-06 15:20:00|2052.5|2052|2057|2056|2057|2056.5|2052|2051.5|78162
1641482700000|2022-01-06 15:25:00|2057.5|2056.5|2056|2055.5|2060.5|2060|2055.5|2055|68952
1641483000000|2022-01-06 15:30:00|2056.5|2056|2059.5|2058.5|2061|2060.5|2055.5|2054.5|27006
1641483300000|2022-01-06 15:35:00|2059|2059|2061|2060|2061|2060.5|2058|2057.5|59393
1641483600000|2022-01-06 15:40:00|2061.5|2060.5|2060|2059.5|2061.5|2061|2058.5|2058|39573
1641483900000|2022-01-06 15:45:00|2059.5|2059|2059.5|2058.5|2060|2059.5|2056.5|2056|91576
1641484200000|2022-01-06 15:50:00|2059|2059|2059|2058|2061|2060|2058|2057.5|48457
1641484500000|2022-01-06 15:55:00|2059.5|2058.5|2059|2058.5|2061.5|2061|2057.5|2057|68895
1641484800000|2022-01-06 16:00:00|2058.5|2058|2056|2055.5|2059.5|2059|2053.5|2053|95188
1641485100000|2022-01-06 16:05:00|2056.5|2056|2059.5|2059|2061|2060|2055|2054.5|52626
1641485400000|2022-01-06 16:10:00|2059|2058.5|2059.5|2059|2061|2060.5|2058.5|2058|45732
1641485700000|2022-01-06 16:15:00|2060|2058.5|2060.5|2059.5|2061.5|2060.5|2058|2057.5|76803
1641486000000|2022-01-06 16:20:00|2060|2060|2062.5|2062|2062.5|2062|2059|2058.5|139856
1641486300000|2022-01-06 16:25:00|2062|2061.5|2057.5|2057|2062.5|2062|2057.5|2057|94634
1641542400000|2022-01-07 08:00:00|2064.5|2062.5|2060.5|2059|2074|2071.5|2060|2058.5|353986
1641542700000|2022-01-07 08:05:00|2060|2059.5|2051|2050|2061|2059.5|2050|2048.5|209365
1641543000000|2022-01-07 08:10:00|2051.5|2050.5|2058|2057|2058.5|2058|2051|2050|60231
1641543300000|2022-01-07 08:15:00|2057.5|2057.5|2059.5|2058.5|2061|2060|2054|2053|85592
1641543600000|2022-01-07 08:20:00|2059|2058|2053|2052|2059.5|2059|2052.5|2052|86258
1641543900000|2022-01-07 08:25:00|2053.5|2052.5|2056|2055|2057.5|2056.5|2051.5|2050.5|113424
1641544200000|2022-01-07 08:30:00|2055.5|2054.5|2052|2051.5|2056.5|2056|2050.5|2050|125059
1641544500000|2022-01-07 08:35:00|2052.5|2051|2049|2048.5|2052.5|2051.5|2046.5|2046|115060
1641544800000|2022-01-07 08:40:00|2049.5|2048|2052.5|2051.5|2052.5|2051.5|2046.5|2046|66205
1641545100000|2022-01-07 08:45:00|2053|2052|2047|2046|2055.5|2054.5|2046.5|2045.5|129306
1641545400000|2022-01-07 08:50:00|2046.5|2046.5|2053|2052|2055|2054|2046.5|2046.5|69424
1641545700000|2022-01-07 08:55:00|2053.5|2052.5|2055|2054|2057.5|2057|2053|2052|49020
1641546000000|2022-01-07 09:00:00|2055.5|2054.5|2055.5|2054.5|2058|2057|2053.5|2053|29911
1641546300000|2022-01-07 09:05:00|2056|2055|2056.5|2056|2057.5|2056.5|2052.5|2052|40241
1641546600000|2022-01-07 09:10:00|2057|2056.5|2057|2056|2059|2058|2055|2054.5|49720
1641546900000|2022-01-07 09:15:00|2056.5|2056.5|2056|2055.5|2058|2057|2054.5|2054|46966
1641547200000|2022-01-07 09:20:00|2056.5|2056|2057|2056|2057.5|2057|2054|2053.5|50606
1641547500000|2022-01-07 09:25:00|2057.5|2056.5|2060.5|2060|2062|2061|2057.5|2056.5|56933
1641547800000|2022-01-07 09:30:00|2060|2059.5|2063.5|2062.5|2064|2062.5|2060|2059|54837
1641548100000|2022-01-07 09:35:00|2064|2063|2068.5|2068|2068.5|2068|2063.5|2063|83269
1641548400000|2022-01-07 09:40:00|2069|2068.5|2071.5|2070.5|2073|2072|2068.5|2068|150008
1641548700000|2022-01-07 09:45:00|2071|2071|2069.5|2069|2073|2072.5|2067.5|2067|215736
1641549000000|2022-01-07 09:50:00|2069|2068.5|2070|2069|2071|2070.5|2067.5|2067|43644
1641549300000|2022-01-07 09:55:00|2069.5|2068.5|2064|2063|2070|2068.5|2064|2063|47035
1641549600000|2022-01-07 10:00:00|2063.5|2062.5|2061.5|2061|2066|2065|2061|2060.5|55412
1641549900000|2022-01-07 10:05:00|2061|2060.5|2063|2062|2063.5|2063|2061|2060.5|33027
1641550200000|2022-01-07 10:10:00|2062.5|2062.5|2063.5|2062.5|2064.5|2064|2060.5|2060|73240
1641550500000|2022-01-07 10:15:00|2063|2063|2057|2056|2064|2063.5|2055.5|2055|137432
1641550800000|2022-01-07 10:20:00|2057.5|2056.5|2060|2059.5|2061.5|2061|2057.5|2056.5|54491
1641551100000|2022-01-07 10:25:00|2060.5|2060|2060|2059.5|2062|2061|2059|2058|33922
1641551400000|2022-01-07 10:30:00|2060.5|2060|2060|2059.5|2062|2061.5|2059.5|2059|64421
1641551700000|2022-01-07 10:35:00|2059.5|2059|2061|2060|2062|2061.5|2058.5|2058|56402
1641552000000|2022-01-07 10:40:00|2060.5|2060.5|2060.5|2060|2062|2061.5|2060|2059.5|45424
1641552300000|2022-01-07 10:45:00|2060|2059.5|2059.5|2058.5|2061|2060.5|2058.5|2058|56478
1641552600000|2022-01-07 10:50:00|2059|2059|2059|2058.5|2062|2061|2058|2057.5|89342
1641552900000|2022-01-07 10:55:00|2058.5|2058|2061.5|2060.5|2062.5|2062|2058|2057.5|81237
1641553200000|2022-01-07 11:00:00|2062|2061|2058|2057.5|2062|2061|2057.5|2057|101361
1641553500000|2022-01-07 11:05:00|2057.5|2057|2059|2058.5|2060|2059.5|2056|2055.5|50053
1641553800000|2022-01-07 11:10:00|2059.5|2059|2061|2060.5|2061|2060.5|2059.5|2059|30804
1641554100000|2022-01-07 11:15:00|2060.5|2060|2064|2063.5|2064|2063.5|2060.5|2060|24663
1641554400000|2022-01-07 11:20:00|2063.5|2063|2064.5|2064|2066|2065.5|2063.5|2063|49580
1641554700000|2022-01-07 11:25:00|2064|2063.5|2064.5|2064|2067|2066.5|2064|2063.5|19454
1641555000000|2022-01-07 11:30:00|2065|2064.5|2068.5|2067.5|2069|2068.5|2065|2064|81963
1641555300000|2022-01-07 11:35:00|2068|2067|2067|2066.5|2068|2067.5|2065.5|2065|21698
1641555600000|2022-01-07 11:40:00|2066.5|2066|2066.5|2065.5|2067|2066.5|2065|2064.5|15149
1641555900000|2022-01-07 11:45:00|2067|2066|2066.5|2066|2067.5|2067|2065|2064.5|35056
1641556200000|2022-01-07 11:50:00|2067|2066.5|2066|2065.5|2068|2067.5|2065.5|2065|26703
1641556500000|2022-01-07 11:55:00|2066.5|2066|2064|2063|2067.5|2067|2063.5|2063|41941
1641556800000|2022-01-07 12:00:00|2064.5|2063.5|2064|2063.5|2067|2066|2063.5|2063|63748
1641557100000|2022-01-07 12:05:00|2063.5|2063|2064.5|2064|2066.5|2065.5|2063.5|2062.5|62190
1641557400000|2022-01-07 12:10:00|2064|2063.5|2064.5|2064|2066.5|2066|2063.5|2063|38649
1641557700000|2022-01-07 12:15:00|2064|2063.5|2064|2063|2065.5|2065|2063|2062.5|33268
1641558000000|2022-01-07 12:20:00|2063.5|2062.5|2063|2062.5|2063.5|2062.5|2061.5|2061|54432
1641558300000|2022-01-07 12:25:00|2063.5|2063|2064.5|2064|2065|2064.5|2062|2061.5|26861
1641558600000|2022-01-07 12:30:00|2064|2063.5|2064|2063.5|2064.5|2064|2061.5|2061|28657
1641558900000|2022-01-07 12:35:00|2063.5|2063|2063|2062.5|2063.5|2063|2062|2061.5|19126
1641559200000|2022-01-07 12:40:00|2063.5|2063|2063|2062.5|2064|2063.5|2062.5|2062|23275
1641559500000|2022-01-07 12:45:00|2062.5|2062|2064|2063.5|2065|2064.5|2062.5|2062|40272
1641559800000|2022-01-07 12:50:00|2064.5|2064|2066.5|2066|2066.5|2066|2064.5|2064|42155
1641560100000|2022-01-07 12:55:00|2067|2066.5|2066|2065.5|2067|2066.5|2065|2064.5|22125
1641560400000|2022-01-07 13:00:00|2066.5|2066|2067.5|2067|2068|2067.5|2066|2065.5|31896
1641560700000|2022-01-07 13:05:00|2068|2067.5|2067|2066.5|2069|2068|2066.5|2066|17816
1641561000000|2022-01-07 13:10:00|2066.5|2066|2066.5|2066|2068|2067.5|2066|2065.5|25225
1641561300000|2022-01-07 13:15:00|2067|2066.5|2068.5|2068|2069|2068.5|2067|2066.5|95643
1641561600000|2022-01-07 13:20:00|2069|2068.5|2070|2069.5|2070|2069.5|2068|2067.5|40983
1641561900000|2022-01-07 13:25:00|2069.5|2069|2069.5|2069|2070|2069.5|2069|2068.5|45214
1641562200000|2022-01-07 13:30:00|2069|2068.5|2066.5|2065.5|2070.5|2070|2066|2065|173475
1641562500000|2022-01-07 13:35:00|2067|2066|2064.5|2064|2068.5|2068|2064|2063|73305
1641562800000|2022-01-07 13:40:00|2065|2064.5|2066.5|2066|2067.5|2067|2064.5|2064|72286
1641563100000|2022-01-07 13:45:00|2067|2066.5|2070|2069.5|2070|2069.5|2066|2065.5|86702
1641563400000|2022-01-07 13:50:00|2069.5|2069|2067.5|2067|2070|2069.5|2066.5|2066|70152
1641563700000|2022-01-07 13:55:00|2067|2066.5|2066.5|2066|2070|2069.5|2066.5|2066|52155
1641564000000|2022-01-07 14:00:00|2067|2066.5|2068|2067.5|2069.5|2069|2065.5|2065|45870
1641564300000|2022-01-07 14:05:00|2068.5|2068|2070.5|2070|2071|2070.5|2068|2067.5|120836
1641564600000|2022-01-07 14:10:00|2071|2070.5|2070|2069.5|2071.5|2071|2068.5|2068|132135
1641564900000|2022-01-07 14:15:00|2070.5|2070|2067|2066.5|2071|2070|2067|2066|90529
1641565200000|2022-01-07 14:20:00|2067.5|2066|2067|2066|2068|2067.5|2065.5|2065|41731
1641565500000|2022-01-07 14:25:00|2066.5|2065.5|2069|2068|2069.5|2069|2066|2065.5|66567
1641565800000|2022-01-07 14:30:00|2070|2068.5|2063|2062.5|2072|2071.5|2063|2062|182629
1641566100000|2022-01-07 14:35:00|2063.5|2062|2064.5|2064|2069|2068.5|2063|2062|133949
1641566400000|2022-01-07 14:40:00|2065|2064.5|2062|2061|2065|2064.5|2054.5|2054|147999
1641566700000|2022-01-07 14:45:00|2061.5|2061.5|2065.5|2065|2067|2066|2061.5|2061|85758
1641567000000|2022-01-07 14:50:00|2066|2065.5|2066|2065|2069|2068|2064.5|2064|68128
1641567300000|2022-01-07 14:55:00|2065.5|2065.5|2066|2065.5|2067|2066.5|2062.5|2062|80359
1641567600000|2022-01-07 15:00:00|2066.5|2065|2065.5|2065|2066.5|2065.5|2063|2062.5|42583
1641567900000|2022-01-07 15:05:00|2065|2064.5|2065|2064.5|2066|2065|2062|2061.5|60748
1641568200000|2022-01-07 15:10:00|2064.5|2064|2068.5|2068|2069.5|2069|2062|2061.5|90488
1641568500000|2022-01-07 15:15:00|2069|2068.5|2069|2068.5|2070|2069.5|2066|2065.5|69046
1641568800000|2022-01-07 15:20:00|2068.5|2068|2070.5|2070|2071|2070.5|2067.5|2067|96611
1641569100000|2022-01-07 15:25:00|2070|2069.5|2072.5|2071.5|2074|2073.5|2070|2069.5|143978
1641569400000|2022-01-07 15:30:00|2072|2072|2073|2072.5|2073.5|2073|2071|2070.5|89309
1641569700000|2022-01-07 15:35:00|2073.5|2073|2072|2071.5|2075|2074.5|2071.5|2070.5|98836
1641570000000|2022-01-07 15:40:00|2072.5|2071|2074|2073.5|2074.5|2074|2071.5|2070.5|61559
1641570300000|2022-01-07 15:45:00|2073.5|2073|2072.5|2071.5|2074.5|2074|2072|2071.5|79074
1641570600000|2022-01-07 15:50:00|2072|2071|2068|2067|2073|2072.5|2067|2066.5|54760
1641570900000|2022-01-07 15:55:00|2068.5|2067.5|2070.5|2070|2070.5|2070|2068|2067|85620
1641571200000|2022-01-07 16:00:00|2070|2069.5|2070|2069|2071.5|2071|2068|2067.5|106314
1641571500000|2022-01-07 16:05:00|2069.5|2069.5|2072|2071.5|2072.5|2072|2069.5|2069|73687
1641571800000|2022-01-07 16:10:00|2072.5|2072|2070.5|2070|2072.5|2072|2069|2068.5|46783
1641572100000|2022-01-07 16:15:00|2071|2070.5|2070|2069|2071.5|2071|2069|2068.5|74300
1641572400000|2022-01-07 16:20:00|2069.5|2069.5|2071.5|2071|2072.5|2072|2068.5|2068|117751
1641572700000|2022-01-07 16:25:00|2071|2070.5|2073.5|2073|2076|2075.5|2071|2070.5|187447
1641801600000|2022-01-10 08:00:00|2086|2085|2077.5|2076|2092|2091|2075.5|2074|409127
1641801900000|2022-01-10 08:05:00|2077|2076.5|2077.5|2076.5|2083|2081|2074.5|2073|110036
1641802200000|2022-01-10 08:10:00|2078|2077|2083.5|2082.5|2084|2082.5|2078|2076.5|68062
1641802500000|2022-01-10 08:15:00|2083|2082|2084.5|2083|2085|2084.5|2082.5|2081.5|64072
1641802800000|2022-01-10 08:20:00|2084|2083.5|2087|2086|2087|2086.5|2080|2079|78405
1641803100000|2022-01-10 08:25:00|2087.5|2086.5|2094|2093|2094|2093|2086|2085|189009
1641803400000|2022-01-10 08:30:00|2093.5|2092.5|2096.5|2095.5|2097.5|2097|2092|2091|163927
1641803700000|2022-01-10 08:35:00|2097|2096|2092|2091|2097.5|2097|2090|2089|140536
1641804000000|2022-01-10 08:40:00|2091.5|2090.5|2096.5|2095.5|2096.5|2096|2090.5|2090|64263
1641804300000|2022-01-10 08:45:00|2095.5|2093.5|2097|2096|2098.5|2098|2091|2090.5|144526
1641804600000|2022-01-10 08:50:00|2096.5|2095.5|2094.5|2094|2097.5|2096.5|2094|2093.5|85037
1641804900000|2022-01-10 08:55:00|2095|2093.5|2094.5|2094|2096|2095.5|2094.5|2093.5|63275
1641805200000|2022-01-10 09:00:00|2094|2093.5|2091.5|2091|2095|2094.5|2091.5|2091|108256
1641805500000|2022-01-10 09:05:00|2092|2091.5|2090|2089|2093.5|2093|2090|2089|76994
1641805800000|2022-01-10 09:10:00|2089.5|2088.5|2093|2092.5|2093|2092.5|2087|2086.5|103651
1641806100000|2022-01-10 09:15:00|2093.5|2093|2094|2093|2094.5|2094|2092|2091|89815
1641806400000|2022-01-10 09:20:00|2095|2093.5|2095|2094.5|2096|2095.5|2094|2093.5|74340
1641806700000|2022-01-10 09:25:00|2095.5|2095|2096.5|2096|2097|2096.5|2095|2094.5|172296
1641807000000|2022-01-10 09:30:00|2096|2095.5|2095.5|2095|2097.5|2097|2095|2094.5|67699
1641807300000|2022-01-10 09:35:00|2096|2095.5|2093.5|2093|2097|2096.5|2092.5|2092|47853
1641807600000|2022-01-10 09:40:00|2094|2093.5|2093.5|2093|2096|2095.5|2093|2092.5|47160
1641807900000|2022-01-10 09:45:00|2093|2092.5|2089|2088.5|2094.5|2094|2089|2088.5|71750
1641808200000|2022-01-10 09:50:00|2089.5|2089|2092.5|2092|2092.5|2092|2086.5|2085.5|39875
1641808500000|2022-01-10 09:55:00|2093|2092.5|2091.5|2090.5|2093.5|2093|2090|2089.5|252119
1641808800000|2022-01-10 10:00:00|2091|2091|2089|2088.5|2093|2092.5|2089|2088.5|100857
1641809100000|2022-01-10 10:05:00|2089.5|2089|2089.5|2089|2090|2089.5|2087.5|2087|46382
1641809400000|2022-01-10 10:10:00|2090|2089.5|2096.5|2095.5|2096.5|2096|2089.5|2089|140325
1641809700000|2022-01-10 10:15:00|2096|2096|2096|2095.5|2097|2096|2094.5|2094|132003
1641810000000|2022-01-10 10:20:00|2096.5|2096|2096.5|2096|2097|2096.5|2094.5|2094|124406
1641810300000|2022-01-10 10:25:00|2097|2096.5|2096|2095.5|2097.5|2096.5|2095.5|2095|103437
1641810600000|2022-01-10 10:30:00|2095.5|2095|2095|2094.5|2096|2095.5|2093|2092.5|76625
1641810900000|2022-01-10 10:35:00|2094.5|2094|2095|2094.5|2095.5|2095|2094|2093.5|94912
1641811200000|2022-01-10 10:40:00|2095.5|2095|2093.5|2093|2096|2095|2093|2092.5|106854
1641811500000|2022-01-10 10:45:00|2094|2093.5|2094.5|2093.5|2095|2094.5|2093.5|2093|31677
1641811800000|2022-01-10 10:50:00|2094|2094|2092.5|2092|2095|2094.5|2092.5|2092|40825
1641812100000|2022-01-10 10:55:00|2092|2091.5|2094|2093.5|2094.5|2094|2092|2091.5|50269
1641812400000|2022-01-10 11:00:00|2094.5|2094|2093|2092.5|2095|2094.5|2091.5|2091|61631
1641812700000|2022-01-10 11:05:00|2092.5|2092|2093.5|2093|2095|2094|2091.5|2091|94546
1641813000000|2022-01-10 11:10:00|2093|2092.5|2094.5|2094|2095|2094.5|2092.5|2092|37882
1641813300000|2022-01-10 11:15:00|2094|2093.5|2095|2094.5|2095.5|2095|2093|2092.5|45994
1641813600000|2022-01-10 11:20:00|2094.5|2094|2093.5|2093|2095|2094.5|2092.5|2092|34058
1641813900000|2022-01-10 11:25:00|2094|2093.5|2094|2093.5|2094.5|2094|2093|2092.5|54984
1641814200000|2022-01-10 11:30:00|2094.5|2094|2095|2094.5|2095.5|2095|2093.5|2093|27044
1641814500000|2022-01-10 11:35:00|2094.5|2094|2093.5|2093|2096|2095.5|2093.5|2093|36862
1641814800000|2022-01-10 11:40:00|2094|2093.5|2095.5|2095|2096|2095.5|2094|2093.5|47081
1641815100000|2022-01-10 11:45:00|2096|2095.5|2095|2094.5|2096|2095.5|2095|2094.5|33007
1641815400000|2022-01-10 11:50:00|2095.5|2095|2094.5|2094|2095.5|2095|2094|2093.5|25947
1641815700000|2022-01-10 11:55:00|2095|2094.5|2093.5|2093|2095|2094.5|2093|2092.5|34685
1641816000000|2022-01-10 12:00:00|2094|2093.5|2093|2092.5|2094|2093.5|2092.5|2092|35315
1641816300000|2022-01-10 12:05:00|2093.5|2093|2094.5|2094|2094.5|2094|2092.5|2092|38153
1641816600000|2022-01-10 12:10:00|2095|2094.5|2094|2093.5|2096|2095|2094|2093.5|45641
1641816900000|2022-01-10 12:15:00|2093.5|2093|2093|2092.5|2094.5|2094|2092.5|2092|23948
1641817200000|2022-01-10 12:20:00|2093.5|2093|2093.5|2093|2094|2093.5|2092.5|2092|40314
1641817500000|2022-01-10 12:25:00|2094|2093.5|2094|2093.5|2095|2094.5|2093|2092.5|48487
1641817800000|2022-01-10 12:30:00|2093.5|2093|2094|2093.5|2095.5|2095|2093|2092.5|99564
1641818100000|2022-01-10 12:35:00|2094.5|2094|2094.5|2094|2095.5|2095|2093|2092.5|131304
1641818400000|2022-01-10 12:40:00|2095|2094.5|2097|2096.5|2097|2096.5|2094.5|2093.5|112060
1641818700000|2022-01-10 12:45:00|2097.5|2097|2098|2097.5|2098.5|2098|2096.5|2096|83389
1641819000000|2022-01-10 12:50:00|2097.5|2097|2096|2095.5|2098|2097.5|2095.5|2095|33876
1641819300000|2022-01-10 12:55:00|2096.5|2096|2095.5|2095|2097|2096.5|2094.5|2094|30483
1641819600000|2022-01-10 13:00:00|2095|2094.5|2091.5|2091|2095|2094.5|2091.5|2091|58449
1641819900000|2022-01-10 13:05:00|2091|2090.5|2096|2095.5|2096|2095.5|2090.5|2090|76222
1641820200000|2022-01-10 13:10:00|2095.5|2095|2098|2097.5|2098|2097.5|2095|2094.5|61711
1641820500000|2022-01-10 13:15:00|2097.5|2097|2098.5|2098|2099|2098.5|2097.5|2097|125845
1641820800000|2022-01-10 13:20:00|2099|2098.5|2099|2098.5|2099.5|2099|2098.5|2098|112434
1641821100000|2022-01-10 13:25:00|2098.5|2098|2100|2099.5|2100|2099.5|2098.5|2098|120148
1641821400000|2022-01-10 13:30:00|2099.5|2099|2099.5|2098.5|2100|2099.5|2098|2097.5|59077
1641821700000|2022-01-10 13:35:00|2099|2099|2099.5|2099|2099.5|2099|2098.5|2098|47421
1641822000000|2022-01-10 13:40:00|2099|2098.5|2101.5|2100.5|2102|2101.5|2099|2098.5|631170
1641822300000|2022-01-10 13:45:00|2101|2101|2103|2102.5|2103|2102.5|2101|2100.5|73491
1641822600000|2022-01-10 13:50:00|2103.5|2103|2104|2103.5|2105|2104.5|2103|2102.5|106944
1641822900000|2022-01-10 13:55:00|2103.5|2103|2104|2103.5|2105|2104.5|2102.5|2102|87870
1641823200000|2022-01-10 14:00:00|2103.5|2103|2103|2102.5|2103.5|2103|2102|2101|78356
1641823500000|2022-01-10 14:05:00|2103.5|2103|2104|2103.5|2104|2103.5|2101|2100.5|124337
1641823800000|2022-01-10 14:10:00|2103.5|2103|2104|2103.5|2106|2105.5|2103|2102.5|163487
1641824100000|2022-01-10 14:15:00|2104.5|2104|2105.5|2105|2105.5|2105|2104|2103.5|52027
1641824400000|2022-01-10 14:20:00|2105|2104.5|2104.5|2104|2105.5|2105|2103.5|2103|85188
1641824700000|2022-01-10 14:25:00|2104|2103.5|2104|2103.5|2105|2104.5|2103|2102|55644
1641825000000|2022-01-10 14:30:00|2104.5|2104|2105|2104|2112|2111|2101.5|2101|322700
1641825300000|2022-01-10 14:35:00|2104.5|2103.5|2099|2098.5|2105|2103.5|2097|2096|124174
1641825600000|2022-01-10 14:40:00|2098.5|2098|2095|2094.5|2103|2102|2095|2094.5|257881
1641825900000|2022-01-10 14:45:00|2094.5|2094|2086|2085.5|2094.5|2094|2086|2085|225238
1641826200000|2022-01-10 14:50:00|2085.5|2085|2086.5|2086|2088|2087.5|2083|2082.5|209974
1641826500000|2022-01-10 14:55:00|2086|2085.5|2084|2083|2088.5|2088|2083|2082|148353
1641826800000|2022-01-10 15:00:00|2083.5|2083.5|2077.5|2077|2085|2084.5|2075.5|2075|216722
1641827100000|2022-01-10 15:05:00|2077|2076.5|2081.5|2081|2083.5|2082.5|2076.5|2075.5|280893
1641827400000|2022-01-10 15:10:00|2081|2080.5|2077|2076.5|2081|2080.5|2072|2071|191805
1641827700000|2022-01-10 15:15:00|2077.5|2076|2073|2072|2079.5|2079|2072.5|2071.5|125668
1641828000000|2022-01-10 15:20:00|2073.5|2072.5|2072.5|2071.5|2074.5|2074|2071|2070.5|84903
1641828300000|2022-01-10 15:25:00|2072|2071|2071.5|2071|2074|2073.5|2070|2069.5|147649
1641828600000|2022-01-10 15:30:00|2071|2070.5|2073.5|2073|2077.5|2076.5|2070.5|2070|195001
1641828900000|2022-01-10 15:35:00|2073|2072.5|2070.5|2070|2073.5|2073|2069|2068.5|156234
1641829200000|2022-01-10 15:40:00|2071|2070.5|2069.5|2068.5|2071.5|2071|2067|2066|140359
1641829500000|2022-01-10 15:45:00|2069|2068|2069|2068|2071|2070.5|2066|2065.5|155516
1641829800000|2022-01-10 15:50:00|2068.5|2068.5|2072|2071|2072|2071.5|2067.5|2067|113599
1641830100000|2022-01-10 15:55:00|2071.5|2071.5|2070.5|2070|2072|2071.5|2069|2068.5|77092
1641830400000|2022-01-10 16:00:00|2070|2069.5|2071.5|2071|2072|2071.5|2068|2067|188147
1641830700000|2022-01-10 16:05:00|2071|2070.5|2072|2071|2073.5|2073|2070.5|2070|138747
1641831000000|2022-01-10 16:10:00|2071.5|2070.5|2074|2073.5|2075|2074.5|2071|2070.5|116132
1641831300000|2022-01-10 16:15:00|2074.5|2074|2076|2075.5|2076.5|2076|2072.5|2072|110451
1641831600000|2022-01-10 16:20:00|2075.5|2075|2075|2074.5|2076|2075|2074|2073|147129
1641831900000|2022-01-10 16:25:00|2074.5|2074|2076|2075|2077.5|2077|2074.5|2074|147959
1641888000000|2022-01-11 08:00:00|2081.5|2080|2070|2068.5|2081.5|2080.5|2062|2060.5|318741
1641888300000|2022-01-11 08:05:00|2069.5|2068|2079|2078|2079.5|2078|2067.5|2066.5|117151
1641888600000|2022-01-11 08:10:00|2079.5|2077|2075|2074|2080|2077|2072.5|2072|77988
1641888900000|2022-01-11 08:15:00|2074.5|2073.5|2074|2073|2075|2074|2070|2069|151832
1641889200000|2022-01-11 08:20:00|2073.5|2072.5|2079.5|2078.5|2080.5|2079.5|2072.5|2071|83362
1641889500000|2022-01-11 08:25:00|2079|2078|2074|2073|2079|2078|2073.5|2073|44893
1641889800000|2022-01-11 08:30:00|2073.5|2072.5|2067.5|2066.5|2075|2074|2067.5|2066.5|92137
1641890100000|2022-01-11 08:35:00|2068|2067|2072.5|2071.5|2073|2072.5|2067.5|2067|60119
1641890400000|2022-01-11 08:40:00|2073|2072|2076.5|2075.5|2077.5|2076.5|2072.5|2071.5|28967
1641890700000|2022-01-11 08:45:00|2077|2076|2081.5|2080.5|2082|2081.5|2074.5|2074|83694
1641891000000|2022-01-11 08:50:00|2081|2080|2081|2080.5|2083|2082|2080|2079|78502
1641891300000|2022-01-11 08:55:00|2080.5|2080|2085|2084|2085|2084.5|2077.5|2077|77298
1641891600000|2022-01-11 09:00:00|2084.5|2084.5|2094|2093.5|2094|2093.5|2084.5|2084|100461
1641891900000|2022-01-11 09:05:00|2093.5|2093|2087|2086.5|2094|2093.5|2087|2086.5|85186
1641892200000|2022-01-11 09:10:00|2086.5|2086|2087.5|2086.5|2088|2087.5|2084|2083|45438
1641892500000|2022-01-11 09:15:00|2087|2086|2090|2089|2090|2089|2086.5|2086|31108
1641892800000|2022-01-11 09:20:00|2090.5|2089.5|2089.5|2089|2091|2090.5|2089|2088.5|45904
1641893100000|2022-01-11 09:25:00|2089|2088.5|2091|2090.5|2094|2093|2089|2088.5|94041
1641893400000|2022-01-11 09:30:00|2090.5|2090|2092.5|2091.5|2093|2092.5|2090.5|2090|63213
1641893700000|2022-01-11 09:35:00|2092|2091|2091|2090.5|2092.5|2092|2090|2089|61100
1641894000000|2022-01-11 09:40:00|2091.5|2091|2090.5|2089.5|2092.5|2092|2088.5|2088|52095
1641894300000|2022-01-11 09:45:00|2090|2089|2088.5|2088|2091|2090.5|2088.5|2087.5|76223
1641894600000|2022-01-11 09:50:00|2089|2088.5|2089.5|2088.5|2091|2090.5|2087|2086.5|43390
1641894900000|2022-01-11 09:55:00|2090|2089|2083.5|2082.5|2090.5|2090|2083|2082.5|66295
1641895200000|2022-01-11 10:00:00|2084|2083|2086.5|2086|2086.5|2086|2082|2081.5|42673
1641895500000|2022-01-11 10:05:00|2086|2085.5|2086.5|2086|2087.5|2087|2085|2084.5|21845
1641895800000|2022-01-11 10:10:00|2086|2085.5|2086.5|2086|2087.5|2087|2086|2085.5|21886
1641896100000|2022-01-11 10:15:00|2086|2085.5|2090.5|2090|2090.5|2090|2085.5|2085|38769
1641896400000|2022-01-11 10:20:00|2090|2089.5|2091|2090|2092|2091.5|2088.5|2088|35956
1641896700000|2022-01-11 10:25:00|2091.5|2090.5|2093.5|2093|2094|2093.5|2090.5|2090|42820
1641897000000|2022-01-11 10:30:00|2093|2092.5|2091|2090.5|2093.5|2093|2090.5|2090|49633
1641897300000|2022-01-11 10:35:00|2090.5|2090|2090.5|2090|2092|2091.5|2089|2088.5|31366
1641897600000|2022-01-11 10:40:00|2091|2090.5|2093|2092.5|2093.5|2093|2090.5|2090|22217
1641897900000|2022-01-11 10:45:00|2092.5|2092|2094.5|2094|2095|2094.5|2092.5|2092|68369
1641898200000|2022-01-11 10:50:00|2095|2094.5|2095.5|2095|2096.5|2096|2093|2092.5|44224
1641898500000|2022-01-11 10:55:00|2096|2095.5|2097|2096.5|2097.5|2097|2094.5|2094|47395
1641898800000|2022-01-11 11:00:00|2097.5|2097|2098.5|2098|2098.5|2098|2095|2094.5|53456
1641899100000|2022-01-11 11:05:00|2099|2098.5|2099|2098.5|2099.5|2099|2096.5|2096|63234
1641899400000|2022-01-11 11:10:00|2098.5|2098|2098|2097|2099.5|2099|2097|2096.5|82400
1641899700000|2022-01-11 11:15:00|2097.5|2097.5|2096|2095.5|2097.5|2097.5|2095.5|2095|31104
1641900000000|2022-01-11 11:20:00|2096.5|2096|2098.5|2098|2099|2098|2095.5|2095|25713
1641900300000|2022-01-11 11:25:00|2098|2097.5|2098|2097.5|2099|2098.5|2098|2097|29362
1641900600000|2022-01-11 11:30:00|2098.5|2098|2098.5|2098|2099.5|2099|2098|2097.5|31898
1641900900000|2022-01-11 11:35:00|2098|2097.5|2101.5|2101|2101.5|2101|2098|2097.5|183744
1641901200000|2022-01-11 11:40:00|2102|2101.5|2103|2102.5|2103|2102.5|2101.5|2101|46218
1641901500000|2022-01-11 11:45:00|2103.5|2103|2101|2100.5|2104|2103.5|2101|2100.5|55859
1641901800000|2022-01-11 11:50:00|2100.5|2100|2105|2104.5|2105|2104.5|2100.5|2099.5|60468
1641902100000|2022-01-11 11:55:00|2104.5|2104|2103|2102.5|2104.5|2104|2102.5|2102|102497
1641902400000|2022-01-11 12:00:00|2102.5|2102|2103|2102.5|2104|2103.5|2102.5|2102|19140
1641902700000|2022-01-11 12:05:00|2102.5|2102|2103|2102.5|2103|2102.5|2101|2100.5|62453
1641903000000|2022-01-11 12:10:00|2102.5|2102|2104|2103.5|2104.5|2104|2102.5|2102|53262
1641903300000|2022-01-11 12:15:00|2104.5|2104|2104.5|2104|2105|2104.5|2103.5|2103|32965
1641903600000|2022-01-11 12:20:00|2105|2104.5|2106|2105.5|2106|2105.5|2104.5|2104|95731
1641903900000|2022-01-11 12:25:00|2105.5|2105|2106|2105.5|2107|2106.5|2105.5|2104.5|46211
1641904200000|2022-01-11 12:30:00|2106.5|2106|2107.5|2107|2108|2107.5|2106|2105.5|58112
1641904500000|2022-01-11 12:35:00|2107|2106.5|2106.5|2106|2107|2106.5|2105.5|2105|39303
1641904800000|2022-01-11 12:40:00|2106|2105.5|2105|2104.5|2107|2106.5|2104.5|2104|33758
1641905100000|2022-01-11 12:45:00|2104.5|2104|2106|2105.5|2106.5|2106|2104|2103.5|49814
1641905400000|2022-01-11 12:50:00|2105.5|2105|2104|2103.5|2106|2105.5|2104|2103.5|27125
1641905700000|2022-01-11 12:55:00|2103.5|2103|2104|2103.5|2105|2104.5|2103.5|2103|38525
1641906000000|2022-01-11 13:00:00|2103.5|2103|2100|2099|2104.5|2104|2099.5|2099|52670
1641906300000|2022-01-11 13:05:00|2100.5|2099.5|2101|2100.5|2102|2101.5|2100|2099|32794
1641906600000|2022-01-11 13:10:00|2100.5|2100|2102.5|2102|2102.5|2102|2100.5|2100|36345
1641906900000|2022-01-11 13:15:00|2103|2102.5|2104|2103.5|2105|2104.5|2103|2102|53437
1641907200000|2022-01-11 13:20:00|2103.5|2103|2104|2103.5|2104|2103.5|2103|2102.5|23297
1641907500000|2022-01-11 13:25:00|2104.5|2104|2105|2104.5|2106|2105.5|2103.5|2103|61830
1641907800000|2022-01-11 13:30:00|2105.5|2105|2104|2103.5|2107|2106|2104|2103.5|69903
1641908100000|2022-01-11 13:35:00|2104.5|2104|2102|2101.5|2105|2104|2101.5|2101|39654
1641908400000|2022-01-11 13:40:00|2101.5|2101|2101|2100.5|2104.5|2104|2101|2100.5|68579
1641908700000|2022-01-11 13:45:00|2101.5|2101|2101.5|2101|2103.5|2103|2101|2100.5|42656
1641909000000|2022-01-11 13:50:00|2102|2101.5|2096.5|2096|2102|2101.5|2096.5|2096|108423
1641909300000|2022-01-11 13:55:00|2097|2096.5|2096|2095.5|2097.5|2096.5|2092.5|2092|56633
1641909600000|2022-01-11 14:00:00|2096.5|2096|2097|2096.5|2100.5|2100|2095|2094.5|76453
1641909900000|2022-01-11 14:05:00|2097.5|2097|2097.5|2097|2100|2099.5|2097|2096|52067
1641910200000|2022-01-11 14:10:00|2098|2097.5|2094|2093|2098.5|2098|2093.5|2092.5|33261
1641910500000|2022-01-11 14:15:00|2093.5|2093.5|2093|2092.5|2094.5|2094|2093|2092.5|37803
1641910800000|2022-01-11 14:20:00|2093.5|2093|2092.5|2091.5|2095|2094|2091.5|2091|37958
1641911100000|2022-01-11 14:25:00|2092|2092|2094.5|2094|2094.5|2094|2092|2092|22708
1641911400000|2022-01-11 14:30:00|2095|2094.5|2093|2092.5|2100.5|2100|2093|2092|356283
1641911700000|2022-01-11 14:35:00|2092.5|2092|2088|2087|2093|2092.5|2085.5|2084.5|238249
1641912000000|2022-01-11 14:40:00|2087.5|2086.5|2090|2089.5|2093.5|2093|2086|2085.5|128133
1641912300000|2022-01-11 14:45:00|2090.5|2089|2092|2091.5|2092.5|2092|2087.5|2087|105995
1641912600000|2022-01-11 14:50:00|2091.5|2091|2090|2089|2095.5|2095|2089.5|2089|98611
1641912900000|2022-01-11 14:55:00|2089.5|2089.5|2090|2089.5|2091.5|2091|2087|2086.5|97797
1641913200000|2022-01-11 15:00:00|2090.5|2090|2093.5|2093|2096|2095|2090.5|2089.5|90413
1641913500000|2022-01-11 15:05:00|2093|2092.5|2093.5|2092.5|2095.5|2095|2092|2091.5|119644
1641913800000|2022-01-11 15:10:00|2094|2093|2094|2093|2095|2094.5|2093|2092|105763
1641914100000|2022-01-11 15:15:00|2094.5|2093.5|2097.5|2097|2098|2097.5|2093.5|2093|123796
1641914400000|2022-01-11 15:20:00|2098|2097.5|2099.5|2099|2101|2100.5|2097.5|2097|139853
1641914700000|2022-01-11 15:25:00|2100|2099.5|2103|2102|2103|2102.5|2099.5|2099|95190
1641915000000|2022-01-11 15:30:00|2102.5|2101.5|2101.5|2101|2103|2102|2100|2099|123410
1641915300000|2022-01-11 15:35:00|2102|2101.5|2103|2102.5|2104|2103.5|2100.5|2100|125250
1641915600000|2022-01-11 15:40:00|2103.5|2103|2102.5|2102|2104.5|2104|2101|2100.5|199174
1641915900000|2022-01-11 15:45:00|2102|2101.5|2102|2101.5|2103.5|2103|2100.5|2100|104915
1641916200000|2022-01-11 15:50:00|2101.5|2101|2105.5|2105|2105.5|2105|2101.5|2101|132358
1641916500000|2022-01-11 15:55:00|2106|2105.5|2106.5|2106|2107.5|2107|2105|2104.5|158853
1641916800000|2022-01-11 16:00:00|2106|2105.5|2106.5|2106|2107|2106.5|2104.5|2104|130948
1641917100000|2022-01-11 16:05:00|2107|2106.5|2108|2107.5|2108|2107.5|2106|2105.5|145549
1641917400000|2022-01-11 16:10:00|2108.5|2108|2109.5|2109|2110|2109.5|2108.5|2107.5|208463
1641917700000|2022-01-11 16:15:00|2109|2108.5|2109.5|2109|2110|2109.5|2108.5|2108|214242
1641918000000|2022-01-11 16:20:00|2110|2109.5|2108.5|2108|2110|2109.5|2108|2107.5|94505
1641918300000|2022-01-11 16:25:00|2109|2108.5|2110|2109.5|2111|2110|2108.5|2107.5|167978
1641974400000|2022-01-12 08:00:00|2126.5|2125.5|2131|2129.5|2137|2135.5|2123|2122.5|425344
1641974700000|2022-01-12 08:05:00|2130.5|2129|2135.5|2134|2136|2135.5|2128|2127|126003
1641975000000|2022-01-12 08:10:00|2135|2134.5|2141.5|2140.5|2143.5|2142.5|2134.5|2134|244038
1641975300000|2022-01-12 08:15:00|2141|2140|2139.5|2139|2143.5|2143|2136|2135|153192
1641975600000|2022-01-12 08:20:00|2140|2139.5|2141.5|2140.5|2143|2142|2139.5|2138|69089
1641975900000|2022-01-12 08:25:00|2141|2141|2139.5|2138|2143|2142|2137|2136|54021
1641976200000|2022-01-12 08:30:00|2139|2138.5|2139.5|2138|2141.5|2141|2137.5|2137|76630
1641976500000|2022-01-12 08:35:00|2139|2138.5|2143.5|2142.5|2144|2143|2138.5|2137.5|106430
1641976800000|2022-01-12 08:40:00|2144|2143|2144|2143|2146.5|2145.5|2143|2142|272240
1641977100000|2022-01-12 08:45:00|2143.5|2142.5|2146|2145.5|2147.5|2146.5|2143|2142.5|136835
1641977400000|2022-01-12 08:50:00|2145.5|2145|2147|2146|2148.5|2148|2144.5|2144|109954
1641977700000|2022-01-12 08:55:00|2146.5|2145.5|2146|2145.5|2147|2146.5|2144.5|2144|99860
1641978000000|2022-01-12 09:00:00|2145.5|2145|2150|2149.5|2151|2150.5|2143.5|2143|481290
1641978300000|2022-01-12 09:05:00|2150.5|2150|2153|2152|2153|2152.5|2148.5|2148|191776
1641978600000|2022-01-12 09:10:00|2152.5|2151.5|2152.5|2152|2153.5|2153|2151.5|2151|139543
1641978900000|2022-01-12 09:15:00|2152|2151.5|2152|2151|2152|2151.5|2149|2148.5|89556
1641979200000|2022-01-12 09:20:00|2151.5|2151.5|2152|2151.5|2152|2151.5|2150.5|2150|144263
1641979500000|2022-01-12 09:25:00|2152.5|2152|2154.5|2154|2154.5|2154|2152.5|2151.5|135014
1641979800000|2022-01-12 09:30:00|2155|2154.5|2156|2155.5|2157|2156.5|2154|2153.5|180327
1641980100000|2022-01-12 09:35:00|2155.5|2155|2155|2154.5|2156|2155|2153|2152.5|79328
1641980400000|2022-01-12 09:40:00|2154.5|2154|2155|2154.5|2156|2155.5|2153.5|2153|100174
1641980700000|2022-01-12 09:45:00|2154.5|2154|2149.5|2148.5|2155|2154.5|2147.5|2147|140780
1641981000000|2022-01-12 09:50:00|2149|2149|2143|2142.5|2149.5|2149|2142|2141.5|152196
1641981300000|2022-01-12 09:55:00|2143.5|2143|2143.5|2143|2145|2144.5|2142.5|2142|85945
1641981600000|2022-01-12 10:00:00|2144|2143.5|2139.5|2139|2144|2143.5|2139.5|2138.5|127258
1641981900000|2022-01-12 10:05:00|2140|2139.5|2141|2140|2141.5|2141|2139.5|2139|75858
1641982200000|2022-01-12 10:10:00|2140.5|2140.5|2141.5|2141|2142.5|2142|2139.5|2139|58141
1641982500000|2022-01-12 10:15:00|2142|2141.5|2142|2141.5|2143|2142.5|2140.5|2140|117301
1641982800000|2022-01-12 10:20:00|2142.5|2142|2143|2142.5|2145|2144.5|2139.5|2139|131565
1641983100000|2022-01-12 10:25:00|2143.5|2143|2146|2145.5|2147.5|2147|2143.5|2142.5|64077
1641983400000|2022-01-12 10:30:00|2145.5|2145|2144|2143|2145.5|2145|2143|2142.5|67042
1641983700000|2022-01-12 10:35:00|2143.5|2143.5|2144.5|2144|2145|2144.5|2141.5|2141|73152
1641984000000|2022-01-12 10:40:00|2144|2143.5|2144|2143.5|2144.5|2144|2142.5|2142|40247
1641984300000|2022-01-12 10:45:00|2144.5|2144|2148|2147.5|2148|2147.5|2144|2143.5|64388
1641984600000|2022-01-12 10:50:00|2147.5|2147|2149.5|2149|2150|2149.5|2147.5|2147|74489
1641984900000|2022-01-12 10:55:00|2149|2148.5|2150|2149.5|2150.5|2150|2149|2148.5|156745
1641985200000|2022-01-12 11:00:00|2150.5|2150|2152.5|2152|2153.5|2153|2149.5|2148.5|129778
1641985500000|2022-01-12 11:05:00|2153|2152.5|2154|2153.5|2155|2154.5|2153|2152.5|44215
1641985800000|2022-01-12 11:10:00|2154.5|2154|2153.5|2153|2155|2154.5|2152.5|2152|72057
1641986100000|2022-01-12 11:15:00|2153|2152.5|2154.5|2154|2154.5|2154|2153|2152.5|53108
1641986400000|2022-01-12 11:20:00|2154|2153.5|2156.5|2156|2156.5|2156|2153.5|2153|210122
1641986700000|2022-01-12 11:25:00|2156|2155.5|2155|2154.5|2156.5|2156|2155|2154.5|92330
1641987000000|2022-01-12 11:30:00|2155.5|2155|2155.5|2155|2157|2156.5|2155.5|2155|108001
1641987300000|2022-01-12 11:35:00|2156|2155.5|2157.5|2157|2158|2157|2156|2155|44495
1641987600000|2022-01-12 11:40:00|2158|2157.5|2157.5|2157|2159|2158.5|2157|2156.5|44750
1641987900000|2022-01-12 11:45:00|2158|2157.5|2158.5|2158|2158.5|2158|2157.5|2157|37168
1641988200000|2022-01-12 11:50:00|2158|2157.5|2157.5|2157|2158|2157.5|2157|2156.5|42051
1641988500000|2022-01-12 11:55:00|2158|2157.5|2158|2157.5|2158.5|2158|2158|2157.5|49517
1641988800000|2022-01-12 12:00:00|2157.5|2157|2158|2157.5|2158.5|2158|2156.5|2156|59252
1641989100000|2022-01-12 12:05:00|2158.5|2158|2157|2156.5|2159|2158|2157|2156.5|113815
1641989400000|2022-01-12 12:10:00|2156.5|2156|2154|2153|2157.5|2157|2153.5|2153|80689
1641989700000|2022-01-12 12:15:00|2153.5|2153.5|2153|2152.5|2154|2153.5|2153|2152|70223
1641990000000|2022-01-12 12:20:00|2153.5|2153|2155|2154.5|2155.5|2155|2153|2152.5|83214
1641990300000|2022-01-12 12:25:00|2154.5|2154|2156|2155.5|2156.5|2156|2154.5|2154|39066
1641990600000|2022-01-12 12:30:00|2155.5|2155|2154.5|2154|2155.5|2155|2153|2152.5|70377
1641990900000|2022-01-12 12:35:00|2154|2153.5|2154|2153|2155|2154.5|2153.5|2153|37989
1641991200000|2022-01-12 12:40:00|2153.5|2153.5|2154.5|2154|2154.5|2154|2152.5|2152|99874
1641991500000|2022-01-12 12:45:00|2154|2153.5|2151.5|2151|2154.5|2153.5|2151|2150.5|100039
1641991800000|2022-01-12 12:50:00|2151|2150.5|2153.5|2153|2154|2153.5|2151|2150.5|72610
1641992100000|2022-01-12 12:55:00|2154|2153.5|2155|2154|2156|2155.5|2153.5|2153|76367
1641992400000|2022-01-12 13:00:00|2154.5|2154.5|2155|2154.5|2155|2154.5|2153.5|2153|107932
1641992700000|2022-01-12 13:05:00|2154.5|2154|2155|2154.5|2156.5|2156|2154|2153.5|72815
1641993000000|2022-01-12 13:10:00|2154.5|2154|2155.5|2155|2156|2155.5|2154.5|2154|47102
1641993300000|2022-01-12 13:15:00|2155|2154.5|2155.5|2155|2155.5|2155|2153.5|2153|75533
1641993600000|2022-01-12 13:20:00|2155|2154.5|2157|2156.5|2157|2156.5|2155|2154.5|77473
1641993900000|2022-01-12 13:25:00|2156.5|2156|2157.5|2157|2158|2157.5|2156|2155.5|93012
1641994200000|2022-01-12 13:30:00|2158|2157.5|2158.5|2158|2159.5|2159|2156.5|2156|154631
1641994500000|2022-01-12 13:35:00|2159|2158.5|2159.5|2159|2161.5|2161|2158.5|2158|253063
1641994800000|2022-01-12 13:40:00|2159|2158.5|2160|2159|2161|2160|2158|2157.5|183278
1641995100000|2022-01-12 13:45:00|2159.5|2159.5|2156|2155.5|2160|2159.5|2154.5|2154|199963
1641995400000|2022-01-12 13:50:00|2156.5|2155|2156|2155.5|2157|2156.5|2154.5|2154|110716
1641995700000|2022-01-12 13:55:00|2156.5|2156|2159.5|2159|2160|2159.5|2155.5|2155|127764
1641996000000|2022-01-12 14:00:00|2159|2158.5|2157.5|2157|2159.5|2159|2156.5|2156|130202
1641996300000|2022-01-12 14:05:00|2157|2156.5|2160.5|2160|2161|2160.5|2157|2156.5|97451
1641996600000|2022-01-12 14:10:00|2160|2159.5|2159.5|2159|2161|2160.5|2159|2158|142307
1641996900000|2022-01-12 14:15:00|2160|2159.5|2161|2160|2161|2160.5|2159|2158.5|153084
1641997200000|2022-01-12 14:20:00|2160.5|2159.5|2162|2161.5|2162.5|2162|2159.5|2159|74947
1641997500000|2022-01-12 14:25:00|2161.5|2161|2163|2162.5|2164|2163.5|2161.5|2161|124141
1641997800000|2022-01-12 14:30:00|2162.5|2162|2158.5|2158|2164|2163.5|2157.5|2157|293827
1641998100000|2022-01-12 14:35:00|2158|2157.5|2163|2162|2163|2162.5|2157|2156.5|157221
1641998400000|2022-01-12 14:40:00|2162.5|2162.5|2167|2166.5|2169|2168|2162|2161.5|215474
1641998700000|2022-01-12 14:45:00|2166.5|2166|2164|2163|2168.5|2168|2159|2158.5|153281
1641999000000|2022-01-12 14:50:00|2163.5|2163.5|2168.5|2168|2169|2168.5|2162.5|2162|141529
1641999300000|2022-01-12 14:55:00|2169|2168.5|2166|2165|2169.5|2169|2165|2164.5|206449
1641999600000|2022-01-12 15:00:00|2166.5|2165.5|2164.5|2163.5|2167|2166.5|2161.5|2161|137935
1641999900000|2022-01-12 15:05:00|2165|2164|2166.5|2165.5|2167|2166.5|2162|2161|134497
1642000200000|2022-01-12 15:10:00|2166|2166|2167|2166.5|2170|2169.5|2166|2165.5|158654
1642000500000|2022-01-12 15:15:00|2167.5|2166|2165|2164|2167.5|2167|2164|2163.5|229539
1642000800000|2022-01-12 15:20:00|2164.5|2164.5|2163.5|2162.5|2166.5|2166|2162|2161.5|177508
1642001100000|2022-01-12 15:25:00|2163|2163|2158.5|2158|2163.5|2163|2156.5|2156|293678
1642001400000|2022-01-12 15:30:00|2159|2158.5|2159.5|2158.5|2162|2161.5|2157.5|2157|125392
1642001700000|2022-01-12 15:35:00|2159|2159|2155.5|2155|2161.5|2161|2155.5|2155|198056
1642002000000|2022-01-12 15:40:00|2156|2155.5|2156|2155.5|2156.5|2156|2152.5|2152|182040
1642002300000|2022-01-12 15:45:00|2156.5|2156|2158.5|2158|2160|2159.5|2156|2155.5|78298
1642002600000|2022-01-12 15:50:00|2158|2157.5|2160|2159|2160.5|2160|2158|2157.5|111806
1642002900000|2022-01-12 15:55:00|2159.5|2158.5|2162|2161.5|2162|2161.5|2159|2158.5|84890
1642003200000|2022-01-12 16:00:00|2161.5|2161|2165.5|2165|2166|2165.5|2161|2160.5|105106
1642003500000|2022-01-12 16:05:00|2166|2165.5|2163|2162.5|2166|2165.5|2161.5|2161|143257
1642003800000|2022-01-12 16:10:00|2163.5|2162|2162.5|2162|2164|2163.5|2162|2161.5|87639
1642004100000|2022-01-12 16:15:00|2161.5|2161|2159|2158.5|2162.5|2162|2158|2157.5|124975
1642004400000|2022-01-12 16:20:00|2159.5|2159|2159|2158.5|2160|2159.5|2158.5|2158|156200
1642004700000|2022-01-12 16:25:00|2159.5|2159|2161|2160|2161.5|2161|2159|2158.5|206044
1642060800000|2022-01-13 08:00:00|2159.5|2156.5|2162|2160.5|2165.5|2164.5|2158|2156.5|241352
1642061100000|2022-01-13 08:05:00|2162.5|2161|2166|2165|2166.5|2165.5|2158.5|2158|106735
1642061400000|2022-01-13 08:10:00|2166.5|2165.5|2162.5|2161.5|2169|2167.5|2161.5|2160|33687
1642061700000|2022-01-13 08:15:00|2163|2162|2156.5|2155.5|2164|2162.5|2156|2155.5|83910
1642062000000|2022-01-13 08:20:00|2156|2156|2158|2157|2158.5|2158|2153.5|2153|157140
1642062300000|2022-01-13 08:25:00|2158.5|2157.5|2160|2159|2160|2159.5|2157.5|2156.5|42595
1642062600000|2022-01-13 08:30:00|2159.5|2159.5|2160|2159|2163.5|2163|2159|2158|63424
1642062900000|2022-01-13 08:35:00|2159.5|2159.5|2157.5|2157|2160|2159.5|2157.5|2157|40316
1642063200000|2022-01-13 08:40:00|2158|2157.5|2159.5|2159|2162|2161.5|2157|2156|58753
1642063500000|2022-01-13 08:45:00|2159|2158.5|2158.5|2157.5|2159.5|2159|2156.5|2156|62645
1642063800000|2022-01-13 08:50:00|2158|2158|2159|2158.5|2162|2161.5|2158|2157.5|63715
1642064100000|2022-01-13 08:55:00|2158.5|2158|2156|2155.5|2160.5|2160|2155.5|2155|122935
1642064400000|2022-01-13 09:00:00|2156.5|2156|2155.5|2154.5|2157|2156.5|2153.5|2153|145159
1642064700000|2022-01-13 09:05:00|2156|2155|2155.5|2155|2157|2156.5|2154|2153.5|85526
1642065000000|2022-01-13 09:10:00|2155|2154.5|2154|2153.5|2156.5|2156|2153.5|2152.5|114630
1642065300000|2022-01-13 09:15:00|2153.5|2153|2151|2150.5|2154|2153|2150.5|2150|158647
1642065600000|2022-01-13 09:20:00|2150.5|2150|2148.5|2148|2151|2150.5|2146.5|2146|201285
1642065900000|2022-01-13 09:25:00|2148|2147.5|2150|2149.5|2152|2151.5|2148|2147|59711
1642066200000|2022-01-13 09:30:00|2150.5|2150|2153.5|2153|2155|2154|2150|2150|70283
1642066500000|2022-01-13 09:35:00|2153|2152.5|2156.5|2156|2156.5|2156|2152.5|2152|66820
1642066800000|2022-01-13 09:40:00|2156|2155.5|2156|2155.5|2157.5|2157|2153.5|2153|84748
1642067100000|2022-01-13 09:45:00|2156.5|2156|2158|2157.5|2159|2158.5|2156|2155.5|35115
1642067400000|2022-01-13 09:50:00|2158.5|2158|2161|2160.5|2161|2160.5|2157.5|2157|88155
1642067700000|2022-01-13 09:55:00|2160.5|2160|2162.5|2162|2163|2162.5|2160|2159.5|68808
1642068000000|2022-01-13 10:00:00|2163|2162.5|2163.5|2163|2164|2163.5|2162|2161.5|37342
1642068300000|2022-01-13 10:05:00|2164|2163.5|2163.5|2163|2166|2165.5|2163.5|2163|132325
1642068600000|2022-01-13 10:10:00|2163|2162.5|2163|2162.5|2164.5|2164|2163|2162.5|53559
1642068900000|2022-01-13 10:15:00|2162.5|2162|2163|2162.5|2165|2164.5|2162.5|2162|56819
1642069200000|2022-01-13 10:20:00|2162.5|2162|2163|2162|2163|2162.5|2161|2160.5|90879
1642069500000|2022-01-13 10:25:00|2162.5|2161.5|2162|2161.5|2163.5|2163|2162|2161|38624
1642069800000|2022-01-13 10:30:00|2161.5|2161|2163.5|2163|2164|2163.5|2161.5|2161|59359
1642070100000|2022-01-13 10:35:00|2164|2163.5|2166|2165.5|2166|2165.5|2163.5|2163|37209
1642070400000|2022-01-13 10:40:00|2166.5|2166|2167.5|2167|2168|2167.5|2166|2165.5|67101
1642070700000|2022-01-13 10:45:00|2167|2166.5|2165.5|2165|2168|2167.5|2164.5|2164|66748
1642071000000|2022-01-13 10:50:00|2165|2164.5|2165|2164.5|2166|2165.5|2164.5|2164|34240
1642071300000|2022-01-13 10:55:00|2164.5|2164|2164|2163|2165.5|2164.5|2163.5|2163|45298
1642071600000|2022-01-13 11:00:00|2164.5|2163.5|2165|2164.5|2165|2164.5|2163|2162.5|36029
1642071900000|2022-01-13 11:05:00|2164.5|2164|2166.5|2166|2167|2166.5|2163.5|2163|24028
1642072200000|2022-01-13 11:10:00|2167|2166.5|2167|2166.5|2168|2167.5|2166.5|2166|20938
1642072500000|2022-01-13 11:15:00|2166.5|2166|2169.5|2169|2169.5|2169|2166.5|2166|27505
1642072800000|2022-01-13 11:20:00|2170|2169.5|2168|2167.5|2170|2169.5|2167|2166.5|40640
1642073100000|2022-01-13 11:25:00|2167.5|2167|2167.5|2167|2168.5|2168|2167|2166.5|15849
1642073400000|2022-01-13 11:30:00|2168|2167.5|2168|2167.5|2168.5|2168|2167.5|2166.5|35636
1642073700000|2022-01-13 11:35:00|2167.5|2167|2169.5|2169|2169.5|2169|2167.5|2167|34987
1642074000000|2022-01-13 11:40:00|2169|2168.5|2168.5|2168|2169.5|2169|2167.5|2167|58688
1642074300000|2022-01-13 11:45:00|2168|2167.5|2171.5|2171|2171.5|2171|2168|2167.5|120002
1642074600000|2022-01-13 11:50:00|2171|2170.5|2167.5|2167|2171|2171|2167.5|2167|42282
1642074900000|2022-01-13 11:55:00|2168|2167.5|2167|2166.5|2168.5|2168|2167|2166.5|11864
1642075200000|2022-01-13 12:00:00|2166.5|2166|2163|2162.5|2168|2167.5|2163|2162.5|44074
1642075500000|2022-01-13 12:05:00|2163.5|2163|2163|2162.5|2163.5|2163|2162|2161.5|22906
1642075800000|2022-01-13 12:10:00|2163.5|2163|2163|2162.5|2165|2164.5|2163|2162.5|17810
1642076100000|2022-01-13 12:15:00|2162.5|2162|2163|2162.5|2163.5|2163|2162|2161.5|31378
1642076400000|2022-01-13 12:20:00|2163.5|2163|2165.5|2165|2166|2165.5|2162|2161.5|37986
1642076700000|2022-01-13 12:25:00|2165|2164.5|2167|2166.5|2167|2166.5|2165|2164.5|11916
1642077000000|2022-01-13 12:30:00|2166.5|2166|2167.5|2167|2167.5|2167|2166|2165.5|20058
1642077300000|2022-01-13 12:35:00|2167|2166.5|2167.5|2167|2168|2167.5|2167|2166.5|17772
1642077600000|2022-01-13 12:40:00|2167|2166.5|2168|2167.5|2169|2168.5|2167|2166.5|26513
1642077900000|2022-01-13 12:45:00|2167.5|2167|2169|2168.5|2169.5|2169|2167.5|2167|39714
1642078200000|2022-01-13 12:50:00|2169.5|2169|2167.5|2167|2169.5|2169|2166.5|2166|57919
1642078500000|2022-01-13 12:55:00|2168|2167.5|2168|2167.5|2169|2168|2167.5|2167|27441
1642078800000|2022-01-13 13:00:00|2168.5|2168|2165|2164.5|2169|2168.5|2164.5|2164|81114
1642079100000|2022-01-13 13:05:00|2164.5|2164|2164|2163.5|2164.5|2164|2163|2162.5|18591
1642079400000|2022-01-13 13:10:00|2164.5|2164|2163|2162.5|2164.5|2164|2162.5|2162|18434
1642079700000|2022-01-13 13:15:00|2162.5|2162|2163.5|2163|2164|2163.5|2162.5|2162|38575
1642080000000|2022-01-13 13:20:00|2164|2163.5|2163.5|2163|2164|2163.5|2162|2161.5|43817
1642080300000|2022-01-13 13:25:00|2164|2163.5|2164|2163.5|2164.5|2164|2163.5|2163|23975
1642080600000|2022-01-13 13:30:00|2164.5|2164|2165.5|2165|2167|2166.5|2164.5|2163.5|48503
1642080900000|2022-01-13 13:35:00|2165|2164.5|2162.5|2162|2166.5|2166|2162|2161.5|51101
1642081200000|2022-01-13 13:40:00|2163|2162.5|2161.5|2161|2163.5|2163|2161.5|2161|35356
1642081500000|2022-01-13 13:45:00|2161|2160.5|2165|2164.5|2165.5|2165|2161|2160.5|40943
1642081800000|2022-01-13 13:50:00|2164.5|2164|2165.5|2165|2166.5|2166|2164.5|2164|36318
1642082100000|2022-01-13 13:55:00|2165|2164.5|2167.5|2167|2167.5|2167|2165|2164.5|37016
1642082400000|2022-01-13 14:00:00|2168|2167.5|2166.5|2166|2168|2167.5|2165.5|2165|30345
1642082700000|2022-01-13 14:05:00|2167|2166.5|2166|2165.5|2167.5|2167|2165.5|2165|27668
1642083000000|2022-01-13 14:10:00|2166.5|2166|2164|2163.5|2167.5|2167|2163.5|2163|55997
1642083300000|2022-01-13 14:15:00|2163.5|2163|2161.5|2161|2164|2163.5|2161|2160.5|40991
1642083600000|2022-01-13 14:20:00|2161|2160.5|2161.5|2161|2161.5|2161|2160.5|2160|32980
1642083900000|2022-01-13 14:25:00|2161|2160.5|2161|2160.5|2162.5|2162|2160.5|2160|53766
1642084200000|2022-01-13 14:30:00|2160.5|2160|2159|2158.5|2163|2162.5|2154.5|2154|266366
1642084500000|2022-01-13 14:35:00|2159.5|2159|2160|2159|2162|2161.5|2159|2158|91934
1642084800000|2022-01-13 14:40:00|2160.5|2159.5|2160|2159.5|2160.5|2160|2157|2156.5|66687
1642085100000|2022-01-13 14:45:00|2160.5|2160|2159|2158.5|2162|2161.5|2156.5|2155.5|77047
1642085400000|2022-01-13 14:50:00|2159.5|2159|2160|2159.5|2161.5|2161|2157.5|2157|56053
1642085700000|2022-01-13 14:55:00|2160.5|2160|2164|2163|2165|2164.5|2160|2159.5|68418
1642086000000|2022-01-13 15:00:00|2164.5|2163.5|2167.5|2167|2168|2167.5|2163.5|2163|92242
1642086300000|2022-01-13 15:05:00|2168|2167.5|2165.5|2165|2168|2167.5|2163.5|2163|56208
1642086600000|2022-01-13 15:10:00|2165|2164.5|2165|2164.5|2168|2167.5|2164.5|2164|68362
1642086900000|2022-01-13 15:15:00|2164.5|2164|2163|2162|2165|2164.5|2161.5|2160.5|56402
1642087200000|2022-01-13 15:20:00|2162.5|2162.5|2158.5|2158|2163|2162.5|2158.5|2158|120417
1642087500000|2022-01-13 15:25:00|2159|2158.5|2161.5|2161|2162.5|2162|2158|2157.5|44443
1642087800000|2022-01-13 15:30:00|2162|2161.5|2161.5|2161|2162.5|2162|2158.5|2158|52657
1642088100000|2022-01-13 15:35:00|2162|2160.5|2157.5|2156.5|2162|2161.5|2156.5|2156|89260
1642088400000|2022-01-13 15:40:00|2158|2157|2157.5|2157|2158.5|2158|2157.5|2157|66010
1642088700000|2022-01-13 15:45:00|2158|2157.5|2159.5|2159|2161.5|2161|2157.5|2157|88681
1642089000000|2022-01-13 15:50:00|2160|2159.5|2158|2157|2160|2159.5|2155.5|2155|116154
1642089300000|2022-01-13 15:55:00|2157.5|2157.5|2159|2158.5|2160|2159.5|2157|2156.5|50686
1642089600000|2022-01-13 16:00:00|2159.5|2159|2161.5|2161|2162.5|2162|2159|2158.5|117268
1642089900000|2022-01-13 16:05:00|2161|2160.5|2162.5|2161.5|2163.5|2162.5|2160.5|2160|87669
1642090200000|2022-01-13 16:10:00|2162|2162|2164.5|2164|2165|2164.5|2161|2160.5|82527
1642090500000|2022-01-13 16:15:00|2165|2164.5|2165.5|2165|2166.5|2166|2164.5|2164|208938
1642090800000|2022-01-13 16:20:00|2166|2165.5|2167|2166.5|2168.5|2167.5|2165.5|2165|127852
1642091100000|2022-01-13 16:25:00|2167.5|2167|2167.5|2167|2168.5|2168|2167|2166.5|91216
1642147200000|2022-01-14 08:00:00|2164|2163|2160.5|2159|2168|2166.5|2158.5|2157.5|214756
1642147500000|2022-01-14 08:05:00|2160|2159.5|2164.5|2164|2166.5|2166|2159|2157.5|202441
1642147800000|2022-01-14 08:10:00|2165|2164.5|2170|2169|2171|2170.5|2164|2163|162449
1642148100000|2022-01-14 08:15:00|2170.5|2169.5|2171.5|2171|2177|2176|2170.5|2169.5|255074
1642148400000|2022-01-14 08:20:00|2172|2171.5|2177|2176.5|2178|2177.5|2170.5|2170|87496
1642148700000|2022-01-14 08:25:00|2176.5|2176|2176|2175.5|2177|2176.5|2172|2171.5|96004
1642149000000|2022-01-14 08:30:00|2176.5|2176|2170.5|2170|2177|2176|2170|2169.5|150541
1642149300000|2022-01-14 08:35:00|2171|2170.5|2171.5|2171|2173.5|2173|2169.5|2168.5|74921
1642149600000|2022-01-14 08:40:00|2172|2171.5|2176.5|2175.5|2176.5|2176|2169.5|2169|108974
1642149900000|2022-01-14 08:45:00|2176|2176|2171.5|2171|2177.5|2177|2170.5|2170|83180
1642150200000|2022-01-14 08:50:00|2172|2171.5|2170|2169|2172.5|2172|2167|2166|59423
1642150500000|2022-01-14 08:55:00|2169.5|2169.5|2164.5|2163.5|2170|2169.5|2163.5|2163|89839
1642150800000|2022-01-14 09:00:00|2164|2164|2173|2172.5|2174|2173.5|2164|2163.5|61748
1642151100000|2022-01-14 09:05:00|2172.5|2172|2174|2173|2176|2175.5|2171|2170.5|75264
1642151400000|2022-01-14 09:10:00|2173.5|2173.5|2174|2173.5|2175|2174|2172.5|2172|33589
1642151700000|2022-01-14 09:15:00|2173.5|2173|2175|2174.5|2175|2174.5|2172.5|2172|25967
1642152000000|2022-01-14 09:20:00|2174.5|2174|2169|2168.5|2175|2174.5|2168.5|2168|65976
1642152300000|2022-01-14 09:25:00|2168.5|2168|2169.5|2169|2171|2170.5|2165|2164.5|39452
1642152600000|2022-01-14 09:30:00|2170|2169.5|2165.5|2165|2170.5|2170|2165.5|2165|45344
1642152900000|2022-01-14 09:35:00|2165|2164.5|2169|2168.5|2169|2168.5|2164|2163.5|60046
1642153200000|2022-01-14 09:40:00|2169.5|2169|2169|2168.5|2171.5|2170.5|2168.5|2168|38496
1642153500000|2022-01-14 09:45:00|2168.5|2168|2169|2168.5|2170|2169.5|2167.5|2166.5|79002
1642153800000|2022-01-14 09:50:00|2168.5|2168|2171|2170.5|2172.5|2171.5|2168.5|2168|43709
1642154100000|2022-01-14 09:55:00|2171.5|2171|2174|2173.5|2175|2174.5|2170.5|2170|48909
1642154400000|2022-01-14 10:00:00|2173.5|2173|2172.5|2172|2175|2174|2172|2171.5|54095
1642154700000|2022-01-14 10:05:00|2173|2171.5|2174.5|2174|2175|2174.5|2172.5|2171.5|25145
1642155000000|2022-01-14 10:10:00|2175|2174.5|2178|2177.5|2178|2177.5|2174.5|2174|152806
1642155300000|2022-01-14 10:15:00|2177.5|2177|2178.5|2178|2178.5|2178|2176.5|2176|44056
1642155600000|2022-01-14 10:20:00|2178|2177.5|2179|2178.5|2179.5|2179|2177.5|2177|31279
1642155900000|2022-01-14 10:25:00|2179.5|2178|2178|2177.5|2179.5|2179|2178|2177.5|95255
1642156200000|2022-01-14 10:30:00|2177.5|2177|2177.5|2177|2179|2178.5|2176.5|2176|69819
1642156500000|2022-01-14 10:35:00|2178|2177.5|2179.5|2179|2179.5|2179|2177|2176.5|53327
1642156800000|2022-01-14 10:40:00|2179|2178.5|2179.5|2179|2179.5|2179|2178|2177.5|35372
1642157100000|2022-01-14 10:45:00|2179|2178.5|2179|2178.5|2180|2179.5|2179|2178|69737
1642157400000|2022-01-14 10:50:00|2178.5|2178|2179.5|2179|2179.5|2179|2178.5|2178|25504
1642157700000|2022-01-14 10:55:00|2180|2179.5|2179.5|2178.5|2181|2180.5|2179|2178.5|108259
1642158000000|2022-01-14 11:00:00|2179|2179|2181|2180.5|2181|2180.5|2178.5|2177.5|41133
1642158300000|2022-01-14 11:05:00|2181.5|2181|2182.5|2182|2183|2182.5|2180.5|2180|60671
1642158600000|2022-01-14 11:10:00|2183|2182.5|2182.5|2182|2183.5|2183|2182.5|2182|36667
1642158900000|2022-01-14 11:15:00|2183|2182.5|2184.5|2184|2185|2184.5|2181.5|2181|142356
1642159200000|2022-01-14 11:20:00|2184|2183.5|2186|2185.5|2186.5|2186|2184|2183|86119
1642159500000|2022-01-14 11:25:00|2186.5|2186|2187.5|2187|2187.5|2187|2185.5|2185|58012
1642159800000|2022-01-14 11:30:00|2187|2186.5|2187|2186.5|2188|2187.5|2186.5|2186|42516
1642160100000|2022-01-14 11:35:00|2186.5|2186|2186|2185.5|2187|2186.5|2186|2185.5|43880
1642160400000|2022-01-14 11:40:00|2186.5|2186|2186.5|2186|2187|2186.5|2183.5|2183|58038
1642160700000|2022-01-14 11:45:00|2187|2186.5|2184.5|2184|2187|2186.5|2184|2183.5|22126
1642161000000|2022-01-14 11:50:00|2184|2183.5|2183.5|2183|2185.5|2185|2183.5|2182.5|49895
1642161300000|2022-01-14 11:55:00|2183|2182.5|2181|2180.5|2184|2183|2179|2178|110203
1642161600000|2022-01-14 12:00:00|2180.5|2180|2178.5|2178|2181|2180.5|2178.5|2178|29450
1642161900000|2022-01-14 12:05:00|2178|2177.5|2180.5|2180|2181|2180.5|2178|2177.5|47180
1642162200000|2022-01-14 12:10:00|2181|2179.5|2182.5|2182|2183.5|2183|2180|2179.5|55649
1642162500000|2022-01-14 12:15:00|2183|2182.5|2183|2182.5|2184|2183.5|2181.5|2181|23847
1642162800000|2022-01-14 12:20:00|2182.5|2182|2183.5|2183|2184.5|2184|2181.5|2180.5|28182
1642163100000|2022-01-14 12:25:00|2184|2183.5|2180|2179.5|2184.5|2184|2180|2179|46476
1642163400000|2022-01-14 12:30:00|2179.5|2179|2180|2179.5|2182|2181.5|2179.5|2179|42054
1642163700000|2022-01-14 12:35:00|2179.5|2179|2176.5|2175.5|2180|2179.5|2176|2175|58846
1642164000000|2022-01-14 12:40:00|2176|2175|2172.5|2172|2176|2175|2172.5|2172|157236
1642164300000|2022-01-14 12:45:00|2172|2171.5|2173.5|2173|2174|2173.5|2170.5|2170|97327
1642164600000|2022-01-14 12:50:00|2174|2173.5|2170|2169.5|2174|2173.5|2170|2169.5|51185
1642164900000|2022-01-14 12:55:00|2170.5|2170|2169.5|2169|2172|2171|2169.5|2169|55954
1642165200000|2022-01-14 13:00:00|2170|2169.5|2170|2169.5|2171.5|2171|2168|2167|93537
1642165500000|2022-01-14 13:05:00|2169.5|2169|2163.5|2163|2170|2169.5|2163|2162.5|53885
1642165800000|2022-01-14 13:10:00|2163|2162.5|2164|2163.5|2165|2164|2162|2161.5|108909
1642166100000|2022-01-14 13:15:00|2164.5|2163|2160|2159.5|2165|2164|2159.5|2159|59610
1642166400000|2022-01-14 13:20:00|2160.5|2160|2158.5|2158|2161|2160.5|2156.5|2156|69535
1642166700000|2022-01-14 13:25:00|2158|2157.5|2162|2161.5|2162|2161.5|2158|2157.5|35935
1642167000000|2022-01-14 13:30:00|2161.5|2161|2159.5|2159|2162.5|2162|2159|2158.5|61133
1642167300000|2022-01-14 13:35:00|2159|2158.5|2160|2159|2161|2160|2158|2157.5|52905
1642167600000|2022-01-14 13:40:00|2159.5|2159.5|2160.5|2160|2164|2163.5|2159|2158.5|85197
1642167900000|2022-01-14 13:45:00|2161|2160.5|2158|2157.5|2161|2160.5|2157.5|2157|35503
1642168200000|2022-01-14 13:50:00|2157.5|2157|2159|2158.5|2161|2160|2155.5|2155|95301
1642168500000|2022-01-14 13:55:00|2159.5|2159|2161|2160.5|2161.5|2160.5|2159|2158|37090
1642168800000|2022-01-14 14:00:00|2160.5|2160|2164.5|2164|2165|2164.5|2160|2159.5|27345
1642169100000|2022-01-14 14:05:00|2164|2163.5|2166.5|2166|2167|2166|2162.5|2162|67931
1642169400000|2022-01-14 14:10:00|2166|2165.5|2167|2166.5|2168.5|2168|2165.5|2165|38818
1642169700000|2022-01-14 14:15:00|2167.5|2166|2166|2165.5|2170|2169.5|2165.5|2165|97014
1642170000000|2022-01-14 14:20:00|2165.5|2165|2164.5|2164|2168|2167.5|2164.5|2164|86560
1642170300000|2022-01-14 14:25:00|2165|2164.5|2162|2161.5|2166.5|2166|2162|2161.5|51978
1642170600000|2022-01-14 14:30:00|2162.5|2162|2170|2169.5|2170.5|2170|2161.5|2160.5|210155
1642170900000|2022-01-14 14:35:00|2169.5|2169|2177|2176.5|2178|2177|2169.5|2169|219614
1642171200000|2022-01-14 14:40:00|2177.5|2177|2175.5|2175|2177.5|2177|2171|2170|164417
1642171500000|2022-01-14 14:45:00|2176|2175.5|2181|2180|2182|2181.5|2175.5|2175|153954
1642171800000|2022-01-14 14:50:00|2180.5|2180.5|2183|2182.5|2185|2184.5|2180|2179.5|108940
1642172100000|2022-01-14 14:55:00|2183.5|2183|2184|2183|2185|2184.5|2183|2182.5|93816
1642172400000|2022-01-14 15:00:00|2183.5|2183.5|2187|2186|2187|2186.5|2181.5|2181|182780
1642172700000|2022-01-14 15:05:00|2186.5|2186.5|2188.5|2187.5|2189|2188.5|2184|2183.5|206404
1642173000000|2022-01-14 15:10:00|2188|2188|2190.5|2190|2192.5|2192|2186.5|2186|263301
1642173300000|2022-01-14 15:15:00|2191|2190.5|2192.5|2192|2192.5|2192|2188.5|2188|57840
1642173600000|2022-01-14 15:20:00|2192|2191.5|2182.5|2182|2192.5|2192|2182|2181.5|72120
1642173900000|2022-01-14 15:25:00|2182|2181.5|2186.5|2186|2187.5|2187|2182|2181|56796
1642174200000|2022-01-14 15:30:00|2187|2185.5|2186|2185|2187|2186.5|2182.5|2182|69678
1642174500000|2022-01-14 15:35:00|2185.5|2184.5|2184.5|2184|2186|2185.5|2182|2181.5|74428
1642174800000|2022-01-14 15:40:00|2184|2183.5|2184|2183.5|2185|2184.5|2182.5|2182|57897
1642175100000|2022-01-14 15:45:00|2183.5|2183|2181|2180.5|2185|2184.5|2180.5|2180|54604
1642175400000|2022-01-14 15:50:00|2181.5|2181|2179.5|2179|2181.5|2181|2177|2176.5|46714
1642175700000|2022-01-14 15:55:00|2179|2178.5|2179|2178.5|2180|2179.5|2177|2176.5|62942
1642176000000|2022-01-14 16:00:00|2179.5|2179|2181|2180.5|2181.5|2181|2178.5|2178|110241
1642176300000|2022-01-14 16:05:00|2181.5|2181|2183|2182.5|2184|2183.5|2180.5|2180|118081
1642176600000|2022-01-14 16:10:00|2182.5|2182|2183|2182|2184.5|2184|2182|2181|98656
1642176900000|2022-01-14 16:15:00|2182.5|2181.5|2180.5|2180|2183|2182.5|2180.5|2180|88043
1642177200000|2022-01-14 16:20:00|2181|2180.5|2180|2179.5|2182|2181|2179|2178.5|197033
1642177500000|2022-01-14 16:25:00|2180.5|2180|2180|2179.5|2180.5|2180|2179|2178.5|140214
1642406400000|2022-01-17 08:00:00|2191|2190.5|2192.5|2191.5|2197.5|2196.5|2186.5|2185.5|223972
1642406700000|2022-01-17 08:05:00|2192|2191|2199.5|2199|2200|2199.5|2191.5|2191|179416
1642407000000|2022-01-17 08:10:00|2200|2199.5|2197|2196|2200|2199.5|2196.5|2195.5|136168
1642407300000|2022-01-17 08:15:00|2196.5|2195.5|2196.5|2196|2199.5|2198.5|2196|2195|62947
1642407600000|2022-01-17 08:20:00|2196|2195.5|2199.5|2199|2200|2199.5|2195.5|2195|118233
1642407900000|2022-01-17 08:25:00|2199|2198.5|2199.5|2199|2200|2199.5|2197.5|2197|151757
1642408200000|2022-01-17 08:30:00|2200|2199.5|2199.5|2199|2200|2199.5|2199|2198.5|125163
1642408500000|2022-01-17 08:35:00|2199|2198.5|2200|2199|2200|2199.5|2197|2196.5|224397
1642408800000|2022-01-17 08:40:00|2199.5|2199.5|2200|2199.5|2202|2201.5|2199.5|2199|465535
1642409100000|2022-01-17 08:45:00|2199.5|2199|2198.5|2198|2201.5|2201|2198.5|2198|86456
1642409400000|2022-01-17 08:50:00|2198|2197.5|2192.5|2192|2199.5|2199|2192.5|2192|100731
1642409700000|2022-01-17 08:55:00|2193|2192.5|2194|2193.5|2196.5|2196|2193|2192|62916
1642410000000|2022-01-17 09:00:00|2194.5|2194|2190|2189.5|2195.5|2195|2190|2189.5|99076
1642410300000|2022-01-17 09:05:00|2189.5|2189|2183.5|2183|2189.5|2189|2181.5|2181|100741
1642410600000|2022-01-17 09:10:00|2184|2183.5|2184|2183.5|2184.5|2184|2182|2181.5|101425
1642410900000|2022-01-17 09:15:00|2183.5|2183|2181|2180.5|2185.5|2184.5|2181|2180|58844
1642411200000|2022-01-17 09:20:00|2180.5|2180|2185|2184.5|2186.5|2186|2180.5|2180|51656
1642411500000|2022-01-17 09:25:00|2185.5|2184|2182|2181.5|2185.5|2184.5|2180.5|2180|167747
1642411800000|2022-01-17 09:30:00|2181.5|2181|2177.5|2177|2182|2181.5|2177.5|2177|64580
1642412100000|2022-01-17 09:35:00|2178|2177.5|2175.5|2175|2178.5|2177.5|2175|2174.5|86017
1642412400000|2022-01-17 09:40:00|2176|2175.5|2182|2181|2182.5|2181.5|2175|2174.5|79456
1642412700000|2022-01-17 09:45:00|2182.5|2181.5|2180.5|2180|2184|2183.5|2180.5|2180|38888
1642413000000|2022-01-17 09:50:00|2180|2179.5|2178.5|2178|2180|2180|2178|2177.5|35449
1642413300000|2022-01-17 09:55:00|2179|2178.5|2182.5|2182|2183|2182.5|2178|2177.5|44884
1642413600000|2022-01-17 10:00:00|2182|2181.5|2181|2180.5|2182|2181.5|2179.5|2179|61594
1642413900000|2022-01-17 10:05:00|2181.5|2180|2185.5|2185|2185.5|2185|2181|2180|38955
1642414200000|2022-01-17 10:10:00|2185|2184.5|2183|2182.5|2186|2185.5|2182|2181.5|73562
1642414500000|2022-01-17 10:15:00|2183.5|2183|2187|2186.5|2187|2186.5|2183|2182.5|25666
1642414800000|2022-01-17 10:20:00|2187.5|2187|2185.5|2185|2187.5|2187|2184.5|2184|39746
1642415100000|2022-01-17 10:25:00|2185|2184.5|2186|2185.5|2188|2187.5|2185|2184.5|130644
1642415400000|2022-01-17 10:30:00|2185.5|2185|2185.5|2185|2186.5|2186|2182.5|2182|43650
1642415700000|2022-01-17 10:35:00|2185|2184.5|2179.5|2178.5|2186|2185.5|2179|2178.5|130951
1642416000000|2022-01-17 10:40:00|2179|2179|2173|2172.5|2179.5|2179|2173|2172.5|179780
1642416300000|2022-01-17 10:45:00|2173.5|2173|2175|2174.5|2177|2176.5|2173.5|2173|83704
1642416600000|2022-01-17 10:50:00|2174.5|2174|2175.5|2175|2175.5|2175|2172|2171.5|76903
1642416900000|2022-01-17 10:55:00|2175|2174.5|2176|2175.5|2176|2175.5|2172.5|2172|89623
1642417200000|2022-01-17 11:00:00|2176.5|2176|2176|2175.5|2178|2177.5|2173.5|2173|158228
1642417500000|2022-01-17 11:05:00|2176.5|2176|2176.5|2176|2177.5|2177|2176|2175.5|40318
1642417800000|2022-01-17 11:10:00|2177|2176.5|2180.5|2180|2181.5|2181|2177|2176.5|37355
1642418100000|2022-01-17 11:15:00|2181|2180.5|2183.5|2183|2185|2184.5|2181|2180|40211
1642418400000|2022-01-17 11:20:00|2184|2183.5|2185.5|2184.5|2186.5|2186|2183.5|2183|33059
1642418700000|2022-01-17 11:25:00|2185|2185|2186.5|2186|2186.5|2186|2183.5|2183|20476
1642419000000|2022-01-17 11:30:00|2187|2186.5|2186|2185.5|2187|2186.5|2184.5|2184|67446
1642419300000|2022-01-17 11:35:00|2185.5|2185|2188|2187.5|2188.5|2188|2185.5|2185|74270
1642419600000|2022-01-17 11:40:00|2187.5|2187|2188|2187.5|2189|2188.5|2187|2186.5|16089
1642419900000|2022-01-17 11:45:00|2188.5|2188|2189.5|2189|2190|2189.5|2188.5|2188|13312
1642420200000|2022-01-17 11:50:00|2190|2189.5|2189.5|2189|2190|2189.5|2188|2187.5|31831
1642420500000|2022-01-17 11:55:00|2190|2189.5|2191.5|2191|2192|2191.5|2189|2188.5|37699
1642420800000|2022-01-17 12:00:00|2192|2191.5|2191|2190.5|2192.5|2192|2190.5|2190|36512
1642421100000|2022-01-17 12:05:00|2190.5|2190|2189.5|2189|2191|2190.5|2189|2188|23360
1642421400000|2022-01-17 12:10:00|2190|2188.5|2188|2187|2190|2189|2186.5|2186|34998
1642421700000|2022-01-17 12:15:00|2187.5|2187.5|2189|2188.5|2189.5|2189|2187.5|2187.5|37193
1642422000000|2022-01-17 12:20:00|2189.5|2189|2190|2189.5|2190|2189.5|2189|2188.5|30657
1642422300000|2022-01-17 12:25:00|2190.5|2190|2194|2193.5|2194|2193.5|2190|2189.5|35764
1642422600000|2022-01-17 12:30:00|2193.5|2193|2191|2190.5|2194|2193.5|2191|2190.5|41577
1642422900000|2022-01-17 12:35:00|2191.5|2191|2193.5|2193|2194|2193.5|2191|2190.5|72696
1642423200000|2022-01-17 12:40:00|2193|2192.5|2192|2191|2193|2192.5|2190|2189.5|53831
1642423500000|2022-01-17 12:45:00|2191.5|2191.5|2193|2192.5|2193|2192.5|2191.5|2191|42969
1642423800000|2022-01-17 12:50:00|2194|2193|2194.5|2194|2195.5|2195|2193|2192.5|103007
1642424100000|2022-01-17 12:55:00|2194|2193.5|2195|2194.5|2195|2194.5|2192.5|2192|29681
1642424400000|2022-01-17 13:00:00|2195.5|2195|2196|2195.5|2197|2196|2194.5|2194|42564
1642424700000|2022-01-17 13:05:00|2196.5|2196|2196|2195.5|2196.5|2196|2195|2194.5|35820
1642425000000|2022-01-17 13:10:00|2196.5|2196|2197|2196.5|2197|2196.5|2196|2195.5|28858
1642425300000|2022-01-17 13:15:00|2197.5|2197|2197.5|2197|2198|2197.5|2197|2196.5|40931
1642425600000|2022-01-17 13:20:00|2198|2197.5|2197.5|2197|2198|2197.5|2196|2195.5|46156
1642425900000|2022-01-17 13:25:00|2197|2196.5|2197|2196.5|2198|2197.5|2196.5|2196|25422
1642426200000|2022-01-17 13:30:00|2196.5|2196|2197.5|2197|2198.5|2198|2196.5|2196|45281
1642426500000|2022-01-17 13:35:00|2198|2197.5|2198|2197.5|2199|2198.5|2197|2196.5|45079
1642426800000|2022-01-17 13:40:00|2198.5|2198|2198|2197.5|2198.5|2198|2198|2197.5|24461
1642427100000|2022-01-17 13:45:00|2197.5|2197|2196.5|2196|2198|2197.5|2196|2195.5|34596
1642427400000|2022-01-17 13:50:00|2196|2195.5|2194|2193|2196.5|2196|2193.5|2193|32829
1642427700000|2022-01-17 13:55:00|2193.5|2193.5|2193|2192|2195|2194.5|2192.5|2192|29868
1642428000000|2022-01-17 14:00:00|2192.5|2192.5|2195|2194.5|2195|2194.5|2192|2191.5|73654
1642428300000|2022-01-17 14:05:00|2195.5|2195|2194|2193.5|2195.5|2195|2193.5|2192.5|33966
1642428600000|2022-01-17 14:10:00|2193.5|2193|2196.5|2196|2197|2196.5|2192.5|2192|107082
1642428900000|2022-01-17 14:15:00|2196|2195.5|2195.5|2195|2197|2196.5|2195|2194.5|35305
1642429200000|2022-01-17 14:20:00|2196|2194.5|2195.5|2195|2196.5|2196|2194|2193.5|55428
1642429500000|2022-01-17 14:25:00|2196|2195.5|2198|2197.5|2198|2197.5|2195.5|2195|36394
1642429800000|2022-01-17 14:30:00|2197.5|2197|2198|2197.5|2199|2198.5|2197.5|2197|101566
1642430100000|2022-01-17 14:35:00|2197.5|2197|2199.5|2199|2199.5|2199|2197.5|2197|87549
1642430400000|2022-01-17 14:40:00|2199|2198.5|2199|2198.5|2199.5|2199|2198|2197.5|42413
1642430700000|2022-01-17 14:45:00|2199.5|2199|2196.5|2196|2199.5|2199|2195.5|2195|39498
1642431000000|2022-01-17 14:50:00|2196|2195.5|2198.5|2197.5|2198.5|2198|2196|2195.5|35279
1642431300000|2022-01-17 14:55:00|2198|2197|2198.5|2198|2199|2198.5|2197.5|2197|40332
1642431600000|2022-01-17 15:00:00|2199|2197.5|2199|2198.5|2199|2198.5|2198|2197.5|24021
1642431900000|2022-01-17 15:05:00|2199.5|2199|2196.5|2196|2199.5|2199|2196.5|2196|95266
1642432200000|2022-01-17 15:10:00|2196|2195.5|2198|2197.5|2199|2198.5|2196|2195.5|56398
1642432500000|2022-01-17 15:15:00|2198.5|2198|2198.5|2198|2199|2198.5|2197|2196.5|41976
1642432800000|2022-01-17 15:20:00|2199|2198.5|2198.5|2198|2199|2198.5|2198.5|2198|17338
1642433100000|2022-01-17 15:25:00|2198|2197.5|2198.5|2198|2199|2198|2196.5|2196|49860
1642433400000|2022-01-17 15:30:00|2199|2198.5|2198.5|2198|2199|2198.5|2198|2197.5|25561
1642433700000|2022-01-17 15:35:00|2199|2198.5|2199.5|2199|2199.5|2199|2198.5|2198|51711
1642434000000|2022-01-17 15:40:00|2199|2198.5|2198|2197.5|2200|2199.5|2198|2197.5|214423
1642434300000|2022-01-17 15:45:00|2198.5|2198|2199|2198.5|2199.5|2199|2197.5|2197|121387
1642434600000|2022-01-17 15:50:00|2198.5|2198|2199|2198.5|2199|2198.5|2198.5|2198|34383
1642434900000|2022-01-17 15:55:00|2199.5|2199|2199.5|2199|2200|2199.5|2199|2198.5|216909
1642435200000|2022-01-17 16:00:00|2200|2199.5|2204|2203.5|2204|2203.5|2199.5|2199|442183
1642435500000|2022-01-17 16:05:00|2204.5|2204|2204|2203.5|2205|2204|2203.5|2203|66350
1642435800000|2022-01-17 16:10:00|2203.5|2203|2204|2203.5|2204|2203.5|2201.5|2201|52453
1642436100000|2022-01-17 16:15:00|2204.5|2204|2204.5|2204|2205|2204|2203|2202.5|82701
1642436400000|2022-01-17 16:20:00|2205|2204.5|2206|2205.5|2206|2205.5|2204|2203.5|312749
1642436700000|2022-01-17 16:25:00|2206.5|2206|2205.5|2205|2207|2206.5|2205.5|2205|74470
1642492800000|2022-01-18 08:00:00|2213.5|2212.5|2219|2217.5|2223|2221.5|2210.5|2210|247403
1642493100000|2022-01-18 08:05:00|2218.5|2217|2225.5|2224|2227|2225.5|2217|2216|172064
1642493400000|2022-01-18 08:10:00|2225|2223.5|2224|2223|2225.5|2224|2220.5|2219.5|136988
1642493700000|2022-01-18 08:15:00|2223.5|2222.5|2224.5|2223.5|2227.5|2226.5|2220|2219.5|95874
1642494000000|2022-01-18 08:20:00|2225|2224|2229.5|2228.5|2231.5|2230.5|2224|2222.5|137480
1642494300000|2022-01-18 08:25:00|2229|2229|2225|2224.5|2231|2230|2224.5|2224|81264
1642494600000|2022-01-18 08:30:00|2225.5|2224|2222.5|2222|2225.5|2225|2218|2217.5|110011
1642494900000|2022-01-18 08:35:00|2222|2221.5|2224.5|2224|2225|2224.5|2220|2219|107777
1642495200000|2022-01-18 08:40:00|2224|2223.5|2225|2224.5|2228|2227.5|2221.5|2221|125164
1642495500000|2022-01-18 08:45:00|2224.5|2224|2221|2220.5|2227|2226.5|2221|2220.5|70266
1642495800000|2022-01-18 08:50:00|2220.5|2220|2222|2221.5|2224|2223|2220|2219.5|78406
1642496100000|2022-01-18 08:55:00|2222.5|2222|2221.5|2221|2222.5|2222|2216.5|2216|82887
1642496400000|2022-01-18 09:00:00|2222|2221.5|2215|2214.5|2222|2221.5|2213.5|2213|121465
1642496700000|2022-01-18 09:05:00|2214.5|2214|2211.5|2211|2215|2214.5|2211|2210.5|102292
1642497000000|2022-01-18 09:10:00|2211|2210.5|2211.5|2211|2212|2211.5|2207.5|2207|157249
1642497300000|2022-01-18 09:15:00|2212|2211.5|2211.5|2211|2212.5|2212|2208.5|2208|207639
1642497600000|2022-01-18 09:20:00|2211|2210.5|2208|2207.5|2211|2210.5|2206.5|2206|53236
1642497900000|2022-01-18 09:25:00|2208.5|2208|2211.5|2211|2212.5|2212|2207.5|2207|50498
1642498200000|2022-01-18 09:30:00|2211|2210.5|2212.5|2212|2213.5|2213|2211|2210.5|54011
1642498500000|2022-01-18 09:35:00|2212|2211.5|2210|2209.5|2214|2213.5|2210|2209.5|82067
1642498800000|2022-01-18 09:40:00|2210.5|2210|2211.5|2211|2212.5|2212|2209.5|2209|54638
1642499100000|2022-01-18 09:45:00|2212|2211.5|2215.5|2215|2217|2216.5|2212|2211.5|46660
1642499400000|2022-01-18 09:50:00|2216|2214.5|2218|2217.5|2218.5|2218|2215.5|2214.5|39006
1642499700000|2022-01-18 09:55:00|2217.5|2217|2215.5|2215|2217.5|2217|2212.5|2212|31524
1642500000000|2022-01-18 10:00:00|2216|2215.5|2214.5|2214|2216.5|2216|2214|2213.5|68550
1642500300000|2022-01-18 10:05:00|2215|2214.5|2216.5|2216|2217|2216.5|2214|2213.5|35685
1642500600000|2022-01-18 10:10:00|2216|2215.5|2218.5|2218|2220|2219.5|2215.5|2215|54974
1642500900000|2022-01-18 10:15:00|2218|2217.5|2220|2219.5|2221|2220.5|2217|2216|45501
1642501200000|2022-01-18 10:20:00|2220.5|2219|2221|2220.5|2221.5|2221|2218|2217.5|58440
1642501500000|2022-01-18 10:25:00|2220.5|2220|2221.5|2221|2223|2222.5|2220.5|2220|80552
1642501800000|2022-01-18 10:30:00|2222|2221.5|2222.5|2222|2222.5|2222|2220|2219.5|34326
1642502100000|2022-01-18 10:35:00|2222|2221.5|2224|2223.5|2225|2224.5|2221|2220.5|96215
1642502400000|2022-01-18 10:40:00|2224.5|2224|2228.5|2228|2228.5|2228|2224|2223.5|121845
1642502700000|2022-01-18 10:45:00|2228|2227.5|2232.5|2231.5|2232.5|2232|2227|2226.5|213306
1642503000000|2022-01-18 10:50:00|2232|2232|2231|2230.5|2233|2232|2230|2229.5|64598
1642503300000|2022-01-18 10:55:00|2230.5|2230|2232|2231.5|2232|2231.5|2230.5|2230|49574
1642503600000|2022-01-18 11:00:00|2231.5|2231|2229.5|2229|2232|2231.5|2229|2228|80515
1642503900000|2022-01-18 11:05:00|2230|2229.5|2229.5|2229|2230|2229.5|2228.5|2228|61298
1642504200000|2022-01-18 11:10:00|2230|2229.5|2227|2226.5|2230|2229.5|2226.5|2226|51928
1642504500000|2022-01-18 11:15:00|2227.5|2226|2230|2229.5|2230.5|2230|2226.5|2226|67584
1642504800000|2022-01-18 11:20:00|2230.5|2230|2230.5|2230|2231.5|2231|2229.5|2229|26732
1642505100000|2022-01-18 11:25:00|2231|2230.5|2231|2230.5|2232|2231.5|2230.5|2229.5|27867
1642505400000|2022-01-18 11:30:00|2230.5|2230|2233|2232.5|2234|2233.5|2230|2229.5|74729
1642505700000|2022-01-18 11:35:00|2233.5|2233|2234|2233.5|2235|2234.5|2233|2232.5|56068
1642506000000|2022-01-18 11:40:00|2234.5|2234|2233|2232.5|2235|2234|2231.5|2231|34278
1642506300000|2022-01-18 11:45:00|2233.5|2233|2233.5|2233|2234|2233.5|2231.5|2231|37073
1642506600000|2022-01-18 11:50:00|2234|2233.5|2234|2233.5|2234|2233.5|2232|2231.5|58044
1642506900000|2022-01-18 11:55:00|2233.5|2233|2233|2232.5|2234|2233.5|2231.5|2231|47321
1642507200000|2022-01-18 12:00:00|2232.5|2232|2235|2234.5|2235|2234.5|2232.5|2232|55636
1642507500000|2022-01-18 12:05:00|2235.5|2235|2238|2237|2238|2237.5|2234.5|2234|132198
1642507800000|2022-01-18 12:10:00|2237.5|2236.5|2237.5|2237|2238|2237.5|2236.5|2236|24654
1642508100000|2022-01-18 12:15:00|2237|2236.5|2235|2234|2238|2237.5|2234|2233.5|129794
1642508400000|2022-01-18 12:20:00|2235.5|2234.5|2239|2238.5|2239|2238.5|2235|2234.5|109934
1642508700000|2022-01-18 12:25:00|2238.5|2238|2244|2243.5|2244.5|2244|2238.5|2238|126090
1642509000000|2022-01-18 12:30:00|2244.5|2244|2244.5|2243.5|2245|2244.5|2243|2242.5|79673
1642509300000|2022-01-18 12:35:00|2244|2244|2248|2247|2248|2247.5|2244|2243.5|191544
1642509600000|2022-01-18 12:40:00|2247.5|2247.5|2248|2247.5|2248.5|2248|2246.5|2246|45590
1642509900000|2022-01-18 12:45:00|2248.5|2248|2249|2248|2253|2252.5|2248|2247.5|532225
1642510200000|2022-01-18 12:50:00|2248.5|2248.5|2244.5|2244|2249.5|2249|2243.5|2242.5|138642
1642510500000|2022-01-18 12:55:00|2245|2244.5|2243.5|2243|2246|2245.5|2241.5|2241|52720
1642510800000|2022-01-18 13:00:00|2244|2243.5|2247.5|2247|2248|2247|2244|2243|79263
1642511100000|2022-01-18 13:05:00|2248|2247.5|2249.5|2249|2250|2249|2247.5|2246|81206
1642511400000|2022-01-18 13:10:00|2250|2249.5|2250|2249.5|2250.5|2250|2248.5|2248|64032
1642511700000|2022-01-18 13:15:00|2249.5|2249|2247.5|2247|2250.5|2250|2247|2246.5|84234
1642512000000|2022-01-18 13:20:00|2248|2246.5|2249.5|2249|2250|2249.5|2247|2246.5|58098
1642512300000|2022-01-18 13:25:00|2250|2249.5|2249|2248|2250.5|2250|2248.5|2248|55320
1642512600000|2022-01-18 13:30:00|2248.5|2248.5|2250|2249.5|2251|2250.5|2248.5|2248|170171
1642512900000|2022-01-18 13:35:00|2249.5|2249|2248.5|2248|2250|2249.5|2248|2247.5|85505
1642513200000|2022-01-18 13:40:00|2249|2248.5|2249|2248.5|2250|2249.5|2248.5|2248|50737
1642513500000|2022-01-18 13:45:00|2248.5|2248|2250.5|2250|2251|2250.5|2248.5|2248|39987
1642513800000|2022-01-18 13:50:00|2251|2250.5|2253|2252.5|2253.5|2253|2250|2249.5|111411
1642514100000|2022-01-18 13:55:00|2252.5|2252|2253.5|2253|2254.5|2254|2251.5|2251|76523
1642514400000|2022-01-18 14:00:00|2254|2252.5|2250.5|2250|2254|2253|2249.5|2249|54936
1642514700000|2022-01-18 14:05:00|2251|2250.5|2248.5|2248|2251.5|2251|2247.5|2247|103246
1642515000000|2022-01-18 14:10:00|2249|2248.5|2249|2248.5|2249.5|2249|2246.5|2246|86379
1642515300000|2022-01-18 14:15:00|2248.5|2248|2248|2247|2249.5|2249|2247.5|2247|57993
1642515600000|2022-01-18 14:20:00|2247.5|2247.5|2248|2247.5|2249|2248.5|2246|2245.5|65579
1642515900000|2022-01-18 14:25:00|2248.5|2248|2248|2247.5|2249|2248.5|2246.5|2246|85104
1642516200000|2022-01-18 14:30:00|2249.5|2248.5|2244|2243.5|2250|2249.5|2241.5|2241|114965
1642516500000|2022-01-18 14:35:00|2244.5|2244|2241.5|2241|2244.5|2244|2238.5|2238|295401
1642516800000|2022-01-18 14:40:00|2241|2240.5|2245|2244.5|2245.5|2245|2240.5|2240|154781
1642517100000|2022-01-18 14:45:00|2245.5|2245|2245.5|2245|2247.5|2247|2242|2241.5|165845
1642517400000|2022-01-18 14:50:00|2245|2244.5|2247.5|2247|2248|2247.5|2243.5|2243|97731
1642517700000|2022-01-18 14:55:00|2247|2246.5|2253|2252.5|2253.5|2253|2245.5|2245|166205
1642518000000|2022-01-18 15:00:00|2252.5|2252|2252.5|2251.5|2253.5|2253|2249|2248.5|145278
1642518300000|2022-01-18 15:05:00|2252|2252|2253|2252|2254.5|2254|2249.5|2249|173837
1642518600000|2022-01-18 15:10:00|2252.5|2252.5|2255|2254.5|2256.5|2256|2252.5|2252|176518
1642518900000|2022-01-18 15:15:00|2255.5|2255|2255.5|2255|2259.5|2259|2254.5|2254|209565
1642519200000|2022-01-18 15:20:00|2255|2254.5|2257.5|2256.5|2258|2257.5|2252.5|2252|99590
1642519500000|2022-01-18 15:25:00|2258|2257|2257|2256.5|2258|2257.5|2254.5|2254|83892
1642519800000|2022-01-18 15:30:00|2256.5|2256|2255.5|2255|2258|2257.5|2254|2253|130514
1642520100000|2022-01-18 15:35:00|2256|2255.5|2252.5|2252|2256|2255.5|2251.5|2251|197725
1642520400000|2022-01-18 15:40:00|2252|2251.5|2256|2255.5|2256|2255.5|2251.5|2250.5|124335
1642520700000|2022-01-18 15:45:00|2256.5|2255|2254.5|2254|2257|2256.5|2253.5|2253|71416
1642521000000|2022-01-18 15:50:00|2255|2254.5|2250.5|2250|2255.5|2255|2250|2249.5|239349
1642521300000|2022-01-18 15:55:00|2250|2249.5|2251.5|2251|2252|2251.5|2249|2248|144413
1642521600000|2022-01-18 16:00:00|2252|2250.5|2251|2250|2253|2252.5|2250.5|2249.5|139957
1642521900000|2022-01-18 16:05:00|2250.5|2250.5|2253|2252.5|2253.5|2253|2250.5|2250|86126
1642522200000|2022-01-18 16:10:00|2252.5|2252|2252.5|2252|2253|2252.5|2250.5|2249.5|243957
1642522500000|2022-01-18 16:15:00|2253|2252.5|2256|2255|2257|2256.5|2252.5|2252|168915
1642522800000|2022-01-18 16:20:00|2255.5|2254.5|2254|2253.5|2255.5|2255|2253|2252.5|138946
1642523100000|2022-01-18 16:25:00|2253.5|2253|2252|2251.5|2254.5|2254|2251.5|2251|136063
1642579200000|2022-01-19 08:00:00|2245|2243|2239.5|2237.5|2250|2249|2228.5|2227|411807
1642579500000|2022-01-19 08:05:00|2240|2238.5|2246.5|2245.5|2248.5|2247.5|2234.5|2233|130347
1642579800000|2022-01-19 08:10:00|2247|2246|2249.5|2248|2250.5|2250|2244|2242|133983
1642580100000|2022-01-19 08:15:00|2249|2248.5|2253.5|2252.5|2256|2255|2248|2247.5|172070
1642580400000|2022-01-19 08:20:00|2253|2252|2252|2251.5|2254|2253|2249|2248|124938
1642580700000|2022-01-19 08:25:00|2252.5|2251|2247|2246.5|2252.5|2251.5|2244.5|2244|127149
1642581000000|2022-01-19 08:30:00|2247.5|2247|2253.5|2252.5|2255.5|2255|2246.5|2246|126784
1642581300000|2022-01-19 08:35:00|2253|2253|2257|2256|2258|2257.5|2252|2251.5|104936
1642581600000|2022-01-19 08:40:00|2256.5|2256.5|2255|2254.5|2258|2257.5|2253|2252.5|88244
1642581900000|2022-01-19 08:45:00|2255.5|2255|2251|2250.5|2256|2255.5|2251|2250.5|119477
1642582200000|2022-01-19 08:50:00|2251.5|2250|2253|2252.5|2255|2254.5|2249|2248.5|173271
1642582500000|2022-01-19 08:55:00|2252.5|2252|2250|2249.5|2253|2252.5|2247|2246.5|141807
1642582800000|2022-01-19 09:00:00|2249.5|2249|2249.5|2249|2251|2250.5|2247|2246.5|81385
1642583100000|2022-01-19 09:05:00|2250|2249.5|2251.5|2251|2252.5|2252|2247.5|2246.5|95609
1642583400000|2022-01-19 09:10:00|2252|2251.5|2246.5|2246|2255|2254.5|2246.5|2246|105213
1642583700000|2022-01-19 09:15:00|2246|2245|2248.5|2247.5|2251|2250.5|2246|2245|63406
1642584000000|2022-01-19 09:20:00|2248|2248|2247.5|2247|2249|2248.5|2246|2245.5|36942
1642584300000|2022-01-19 09:25:00|2247|2246.5|2245.5|2245|2248.5|2248|2244.5|2244|51375
1642584600000|2022-01-19 09:30:00|2246|2245.5|2249|2248.5|2250.5|2250|2245|2244.5|112751
1642584900000|2022-01-19 09:35:00|2248.5|2248|2252.5|2251.5|2253|2252|2248|2247.5|53323
1642585200000|2022-01-19 09:40:00|2252|2252|2257|2256.5|2257.5|2257|2252|2251.5|99450
1642585500000|2022-01-19 09:45:00|2257.5|2256|2251.5|2251|2257.5|2256.5|2250.5|2250|58119
1642585800000|2022-01-19 09:50:00|2252|2251.5|2252.5|2252|2254|2253.5|2252|2251|99754
1642586100000|2022-01-19 09:55:00|2253|2251.5|2251|2250.5|2254|2253.5|2250.5|2250|43706
1642586400000|2022-01-19 10:00:00|2250.5|2250|2252|2251.5|2254|2253|2250.5|2250|30491
1642586700000|2022-01-19 10:05:00|2251.5|2251|2252.5|2252|2253.5|2253|2251|2250.5|52478
1642587000000|2022-01-19 10:10:00|2252|2251.5|2253.5|2253|2254|2253.5|2252|2251.5|44761
1642587300000|2022-01-19 10:15:00|2254|2253.5|2251|2250.5|2254|2253.5|2250.5|2250|76034
1642587600000|2022-01-19 10:20:00|2251.5|2251|2251.5|2251|2253|2252.5|2251|2250.5|42861
1642587900000|2022-01-19 10:25:00|2251|2250.5|2252|2251.5|2254|2253.5|2250.5|2250|49292
1642588200000|2022-01-19 10:30:00|2251.5|2251|2253|2252.5|2253|2252.5|2249|2248.5|153641
1642588500000|2022-01-19 10:35:00|2252.5|2252|2254|2253.5|2255.5|2255|2252.5|2251.5|109716
1642588800000|2022-01-19 10:40:00|2254.5|2254|2247.5|2247|2255|2254|2247|2246.5|95378
1642589100000|2022-01-19 10:45:00|2247|2246.5|2246.5|2246|2248.5|2248|2245|2244.5|80474
1642589400000|2022-01-19 10:50:00|2247|2245.5|2247|2246.5|2247.5|2247|2245.5|2245|42211
1642589700000|2022-01-19 10:55:00|2246.5|2246|2249.5|2249|2250.5|2250|2246.5|2246|47353
1642590000000|2022-01-19 11:00:00|2250|2249.5|2250.5|2250|2252|2251.5|2249.5|2249|32504
1642590300000|2022-01-19 11:05:00|2251|2250.5|2253|2252.5|2255.5|2255|2251|2250.5|152531
1642590600000|2022-01-19 11:10:00|2252.5|2252|2251|2250.5|2253.5|2253|2251|2250.5|31588
1642590900000|2022-01-19 11:15:00|2251.5|2251|2249.5|2249|2252|2251.5|2249.5|2249|42821
1642591200000|2022-01-19 11:20:00|2249|2248.5|2253|2252.5|2253|2252.5|2247.5|2247|82144
1642591500000|2022-01-19 11:25:00|2252.5|2252|2253|2252.5|2253.5|2253|2252|2251.5|38303
1642591800000|2022-01-19 11:30:00|2252.5|2252|2255|2254.5|2255.5|2255|2251.5|2251|44578
1642592100000|2022-01-19 11:35:00|2255.5|2255|2255|2254.5|2256|2255.5|2254.5|2254|40630
1642592400000|2022-01-19 11:40:00|2255.5|2255|2252|2251.5|2256|2255.5|2252|2251.5|50676
1642592700000|2022-01-19 11:45:00|2252.5|2252|2254.5|2254|2255|2254.5|2252|2251.5|50807
1642593000000|2022-01-19 11:50:00|2255|2254.5|2257.5|2257|2257.5|2257|2254.5|2254|61779
1642593300000|2022-01-19 11:55:00|2258|2257.5|2256|2255.5|2258|2257.5|2256|2255.5|37910
1642593600000|2022-01-19 12:00:00|2256.5|2256|2255.5|2255|2256.5|2256|2253.5|2253|62967
1642593900000|2022-01-19 12:05:00|2256|2255.5|2255|2254.5|2256|2255.5|2254.5|2254|79381
1642594200000|2022-01-19 12:10:00|2255.5|2255|2255|2254.5|2255.5|2255|2254|2253.5|48033
1642594500000|2022-01-19 12:15:00|2255.5|2255|2255|2254|2257|2256.5|2254|2253.5|44732
1642594800000|2022-01-19 12:20:00|2255.5|2254.5|2256|2255.5|2256|2255.5|2255|2254|37636
1642595100000|2022-01-19 12:25:00|2255.5|2255|2256|2255|2257.5|2257|2255.5|2255|66420
1642595400000|2022-01-19 12:30:00|2255.5|2255.5|2257.5|2257|2257.5|2257|2255.5|2255|41525
1642595700000|2022-01-19 12:35:00|2258|2256.5|2257.5|2257|2258.5|2258|2257|2256.5|86655
1642596000000|2022-01-19 12:40:00|2258|2257.5|2257.5|2257|2258.5|2258|2256|2255.5|119557
1642596300000|2022-01-19 12:45:00|2258|2257.5|2257.5|2257|2258|2257.5|2257|2256.5|65244
1642596600000|2022-01-19 12:50:00|2258|2257.5|2257.5|2257|2258.5|2258|2257.5|2257|45028
1642596900000|2022-01-19 12:55:00|2258|2257.5|2258.5|2258|2259.5|2259|2257.5|2257|127473
1642597200000|2022-01-19 13:00:00|2259|2257.5|2257.5|2257|2259|2258|2257.5|2257|34051
1642597500000|2022-01-19 13:05:00|2258|2256.5|2258.5|2258|2258.5|2258|2257|2256.5|64884
1642597800000|2022-01-19 13:10:00|2259|2258.5|2257.5|2257|2259|2258.5|2256.5|2256|61133
1642598100000|2022-01-19 13:15:00|2257|2256.5|2257|2256.5|2258|2257.5|2256.5|2256|52120
1642598400000|2022-01-19 13:20:00|2257.5|2257|2257.5|2257|2258.5|2258|2257.5|2257|25707
1642598700000|2022-01-19 13:25:00|2258.5|2257.5|2256.5|2256|2258.5|2258|2256|2255.5|40282
1642599000000|2022-01-19 13:30:00|2256|2255.5|2257|2256.5|2258|2257.5|2253|2252.5|129826
1642599300000|2022-01-19 13:35:00|2257.5|2257|2259|2258.5|2259|2258.5|2256.5|2256|38055
1642599600000|2022-01-19 13:40:00|2258.5|2258|2261.5|2261|2262|2261.5|2258.5|2258|193539
1642599900000|2022-01-19 13:45:00|2261|2260.5|2261.5|2261|2262.5|2262|2259|2258.5|60181
1642600200000|2022-01-19 13:50:00|2261|2260.5|2261.5|2261|2263.5|2263|2261|2260.5|38850
1642600500000|2022-01-19 13:55:00|2262|2260.5|2264.5|2264|2265.5|2265|2262|2260.5|111039
1642600800000|2022-01-19 14:00:00|2265|2264.5|2264|2263.5|2265.5|2265|2263|2262.5|39510
1642601100000|2022-01-19 14:05:00|2263.5|2263|2261.5|2261|2263.5|2263|2260.5|2260|37076
1642601400000|2022-01-19 14:10:00|2262|2261.5|2261|2260.5|2262|2261.5|2260.5|2260|36189
1642601700000|2022-01-19 14:15:00|2260.5|2260|2260|2259|2260.5|2260|2259|2258.5|106805
1642602000000|2022-01-19 14:20:00|2259.5|2259.5|2262|2261.5|2262|2261.5|2259.5|2259|43055
1642602300000|2022-01-19 14:25:00|2261.5|2261|2259.5|2259|2263.5|2263|2259|2258.5|87724
1642602600000|2022-01-19 14:30:00|2259|2258.5|2259|2258.5|2262.5|2262|2256.5|2255.5|274457
1642602900000|2022-01-19 14:35:00|2259.5|2259|2256.5|2255.5|2262.5|2262|2256|2255.5|203282
1642603200000|2022-01-19 14:40:00|2256|2255|2251.5|2251|2256.5|2255.5|2248|2247|312820
1642603500000|2022-01-19 14:45:00|2252|2251.5|2242.5|2241.5|2252|2251.5|2241.5|2241|219422
1642603800000|2022-01-19 14:50:00|2242|2242|2248.5|2248|2249.5|2249|2240.5|2240|141395
1642604100000|2022-01-19 14:55:00|2249|2248.5|2247|2246.5|2249.5|2248.5|2244|2243.5|173161
1642604400000|2022-01-19 15:00:00|2247.5|2246|2243|2242|2248|2247.5|2240.5|2240|187752
1642604700000|2022-01-19 15:05:00|2242.5|2242.5|2237.5|2237|2243.5|2243|2236.5|2236|200921
1642605000000|2022-01-19 15:10:00|2237|2236.5|2238.5|2238|2239|2238.5|2236.5|2236|111624
1642605300000|2022-01-19 15:15:00|2238|2237.5|2231|2230|2239|2238.5|2230.5|2230|230803
1642605600000|2022-01-19 15:20:00|2231.5|2230.5|2232|2231.5|2234|2233|2229.5|2229|135529
1642605900000|2022-01-19 15:25:00|2231.5|2231|2230|2229|2232|2231|2228|2227.5|167581
1642606200000|2022-01-19 15:30:00|2229.5|2229.5|2227.5|2227|2232|2231|2227.5|2226.5|124759
1642606500000|2022-01-19 15:35:00|2227|2226.5|2232.5|2231.5|2232.5|2232|2224.5|2224|203160
1642606800000|2022-01-19 15:40:00|2232|2232|2237|2236|2237|2236|2231.5|2231|118073
1642607100000|2022-01-19 15:45:00|2236.5|2236.5|2236|2235.5|2238|2237|2234|2233.5|159592
1642607400000|2022-01-19 15:50:00|2235.5|2235|2236|2235.5|2240|2239.5|2234.5|2234|129216
1642607700000|2022-01-19 15:55:00|2235.5|2235|2236|2235.5|2238|2237.5|2234.5|2234|106386
1642608000000|2022-01-19 16:00:00|2236.5|2236|2235|2234.5|2237|2236.5|2233.5|2233|141242
1642608300000|2022-01-19 16:05:00|2234.5|2234|2235.5|2235|2236|2235.5|2233.5|2232.5|111075
1642608600000|2022-01-19 16:10:00|2235|2234.5|2238.5|2238|2238.5|2238|2234|2233.5|167533
1642608900000|2022-01-19 16:15:00|2238|2237.5|2237|2236.5|2239|2238|2235.5|2235|122891
1642609200000|2022-01-19 16:20:00|2236.5|2236|2238|2237.5|2238.5|2238|2236.5|2235.5|142420
1642609500000|2022-01-19 16:25:00|2237.5|2237|2240.5|2240|2241.5|2241|2237.5|2237|157319
1642665600000|2022-01-20 08:00:00|2248|2247|2236|2235|2250|2248.5|2236|2235|243379
1642665900000|2022-01-20 08:05:00|2235.5|2234.5|2241|2240|2243.5|2242.5|2234|2233.5|197393
1642666200000|2022-01-20 08:10:00|2241.5|2240.5|2238|2237|2245.5|2244.5|2238|2237|68813
1642666500000|2022-01-20 08:15:00|2237.5|2236.5|2244.5|2243.5|2244.5|2244|2235.5|2234.5|98854
1642666800000|2022-01-20 08:20:00|2245|2244|2244.5|2244|2245.5|2245|2243|2242|148620
1642667100000|2022-01-20 08:25:00|2244|2243.5|2239|2238.5|2244.5|2244|2238.5|2238|75341
1642667400000|2022-01-20 08:30:00|2239.5|2239|2231.5|2230.5|2239.5|2239|2231|2230.5|154355
1642667700000|2022-01-20 08:35:00|2231|2230|2221|2220.5|2231|2230|2220|2219.5|225560
1642668000000|2022-01-20 08:40:00|2221.5|2220|2216.5|2216|2222.5|2222|2213.5|2212.5|143192
1642668300000|2022-01-20 08:45:00|2217|2216.5|2211.5|2211|2219|2218|2211|2210.5|140248
1642668600000|2022-01-20 08:50:00|2212|2211.5|2215.5|2215|2219|2218.5|2212|2211|144917
1642668900000|2022-01-20 08:55:00|2215|2214.5|2215|2214.5|2217|2216.5|2213|2212.5|132978
1642669200000|2022-01-20 09:00:00|2214.5|2214|2195.5|2195|2217|2216|2180|2176|768235
1642669500000|2022-01-20 09:05:00|2196.5|2194.5|2193.5|2192.5|2202|2201|2190|2189.5|421318
1642669800000|2022-01-20 09:10:00|2193|2192|2200|2199.5|2202.5|2201.5|2191.5|2191|186031
1642670100000|2022-01-20 09:15:00|2199.5|2199|2196.5|2196|2204|2203.5|2196.5|2196|131880
1642670400000|2022-01-20 09:20:00|2196|2195.5|2194|2193.5|2198|2197|2192.5|2192|129744
1642670700000|2022-01-20 09:25:00|2193.5|2193|2201.5|2201|2203.5|2203|2192|2191.5|103296
1642671000000|2022-01-20 09:30:00|2202|2201.5|2204|2203.5|2207|2206|2201.5|2201.5|49382
1642671300000|2022-01-20 09:35:00|2204.5|2204|2208|2207.5|2209.5|2209|2204|2203.5|119950
1642671600000|2022-01-20 09:40:00|2208.5|2208|2206.5|2205.5|2209|2208.5|2205.5|2205|94987
1642671900000|2022-01-20 09:45:00|2207|2206|2203|2202.5|2207|2206.5|2202|2201.5|63580
1642672200000|2022-01-20 09:50:00|2202.5|2202|2203.5|2203|2205|2204.5|2202|2201.5|85441
1642672500000|2022-01-20 09:55:00|2204|2203.5|2197|2196.5|2204.5|2204|2196.5|2196|131202
1642672800000|2022-01-20 10:00:00|2196.5|2196|2203.5|2203|2204|2203|2196.5|2196|38308
1642673100000|2022-01-20 10:05:00|2203|2202.5|2201.5|2200.5|2204.5|2204|2199.5|2199|68164
1642673400000|2022-01-20 10:10:00|2201|2201|2205|2204.5|2206|2205.5|2201|2200.5|71566
1642673700000|2022-01-20 10:15:00|2204.5|2204|2206|2205.5|2208.5|2208|2204|2203.5|39150
1642674000000|2022-01-20 10:20:00|2205.5|2205|2208.5|2208|2209|2208.5|2205.5|2205|66190
1642674300000|2022-01-20 10:25:00|2209|2208.5|2212.5|2212|2214|2213.5|2208|2207.5|69496
1642674600000|2022-01-20 10:30:00|2212|2211.5|2203|2202.5|2212|2211.5|2202.5|2202|114874
1642674900000|2022-01-20 10:35:00|2203.5|2203|2205|2204|2207|2206.5|2203|2202.5|63876
1642675200000|2022-01-20 10:40:00|2204.5|2204.5|2203.5|2202.5|2205.5|2205|2203|2202.5|95380
1642675500000|2022-01-20 10:45:00|2203|2203|2203|2202.5|2206|2205.5|2202.5|2202|79412
1642675800000|2022-01-20 10:50:00|2203.5|2203|2207|2206|2207|2206|2202|2201.5|65641
1642676100000|2022-01-20 10:55:00|2206.5|2206.5|2206.5|2206|2207.5|2207|2204.5|2204|94343
1642676400000|2022-01-20 11:00:00|2207|2206.5|2206.5|2206|2208|2207.5|2204.5|2204|94123
1642676700000|2022-01-20 11:05:00|2207|2206.5|2207|2206|2208.5|2208|2204|2203.5|65350
1642677000000|2022-01-20 11:10:00|2206.5|2206.5|2205.5|2204.5|2208.5|2208|2205|2204.5|47277
1642677300000|2022-01-20 11:15:00|2206|2205|2206|2205.5|2208.5|2208|2205|2204.5|69593
1642677600000|2022-01-20 11:20:00|2206.5|2206|2205|2204.5|2206.5|2206|2202.5|2202|38194
1642677900000|2022-01-20 11:25:00|2205.5|2205|2201.5|2201|2206.5|2206|2201|2200.5|46099
1642678200000|2022-01-20 11:30:00|2201|2200.5|2199.5|2199|2201.5|2200.5|2198.5|2198|117449
1642678500000|2022-01-20 11:35:00|2200|2199.5|2199|2198.5|2200.5|2199.5|2197|2196.5|53136
1642678800000|2022-01-20 11:40:00|2198.5|2198|2196.5|2196|2199.5|2199|2195.5|2195|29364
1642679100000|2022-01-20 11:45:00|2196|2195.5|2195.5|2195|2197|2196|2194.5|2194|42035
1642679400000|2022-01-20 11:50:00|2196|2194.5|2198|2197.5|2198|2197.5|2195.5|2194.5|73217
1642679700000|2022-01-20 11:55:00|2198.5|2198|2197|2196.5|2199|2198.5|2195.5|2195|24566
1642680000000|2022-01-20 12:00:00|2197.5|2197|2195.5|2195|2197.5|2197|2194|2193.5|113139
1642680300000|2022-01-20 12:05:00|2196|2195.5|2195.5|2195|2197|2196.5|2194|2193.5|81882
1642680600000|2022-01-20 12:10:00|2196|2195.5|2196.5|2196|2199|2198|2195.5|2195|42642
1642680900000|2022-01-20 12:15:00|2197|2196.5|2197.5|2197|2200|2199|2196.5|2196|35011
1642681200000|2022-01-20 12:20:00|2198|2197.5|2199|2198|2199.5|2199|2196.5|2196|14856
1642681500000|2022-01-20 12:25:00|2198.5|2197.5|2198.5|2198|2199|2198.5|2197.5|2197|34279
1642681800000|2022-01-20 12:30:00|2198|2197.5|2197.5|2197|2198.5|2198|2196|2195.5|34243
1642682100000|2022-01-20 12:35:00|2197|2196.5|2196.5|2196|2197.5|2197|2196|2195|20788
1642682400000|2022-01-20 12:40:00|2196|2195.5|2196|2195.5|2196.5|2196|2195|2194.5|36198
1642682700000|2022-01-20 12:45:00|2196.5|2195|2193.5|2193|2196.5|2195|2192.5|2192|33323
1642683000000|2022-01-20 12:50:00|2193|2192.5|2192.5|2192|2193.5|2193|2189.5|2188.5|71922
1642683300000|2022-01-20 12:55:00|2192|2191.5|2193.5|2193|2193.5|2193|2191.5|2190.5|44510
1642683600000|2022-01-20 13:00:00|2193|2192.5|2191.5|2191|2193|2192.5|2190.5|2190|35350
1642683900000|2022-01-20 13:05:00|2191|2190.5|2194.5|2194|2195|2194.5|2190.5|2190|33597
1642684200000|2022-01-20 13:10:00|2194|2193.5|2191.5|2191|2194.5|2194|2191.5|2191|21922
1642684500000|2022-01-20 13:15:00|2192|2191.5|2191|2190.5|2192|2191.5|2190|2189.5|38048
1642684800000|2022-01-20 13:20:00|2190.5|2190|2189.5|2188.5|2191|2190.5|2189|2188.5|39258
1642685100000|2022-01-20 13:25:00|2189|2188|2187.5|2186.5|2189|2188|2185.5|2185|66161
1642685400000|2022-01-20 13:30:00|2187|2187|2190.5|2189.5|2193.5|2193|2187|2186.5|137373
1642685700000|2022-01-20 13:35:00|2190|2190|2189.5|2189|2192|2191.5|2188.5|2188|26726
1642686000000|2022-01-20 13:40:00|2190|2189.5|2188.5|2187.5|2190|2189.5|2187.5|2187|27242
1642686300000|2022-01-20 13:45:00|2189|2188|2185|2184.5|2189|2188.5|2184.5|2184|44881
1642686600000|2022-01-20 13:50:00|2185.5|2185|2187.5|2187|2188.5|2187.5|2184.5|2184|39689
1642686900000|2022-01-20 13:55:00|2187|2186.5|2187|2186.5|2187.5|2187|2185.5|2185|33304
1642687200000|2022-01-20 14:00:00|2186.5|2186|2188|2187.5|2189|2188.5|2185.5|2185|32739
1642687500000|2022-01-20 14:05:00|2187.5|2187|2185|2184.5|2187.5|2187|2185|2184.5|37917
1642687800000|2022-01-20 14:10:00|2184.5|2184|2184|2183.5|2185.5|2185|2184|2183.5|45564
1642688100000|2022-01-20 14:15:00|2184.5|2184|2186.5|2186|2187|2186.5|2184|2183.5|35927
1642688400000|2022-01-20 14:20:00|2187.5|2187|2187|2186.5|2187.5|2187|2185.5|2185|91073
1642688700000|2022-01-20 14:25:00|2187.5|2187|2186|2185.5|2190|2189|2185|2184.5|123941
1642689000000|2022-01-20 14:30:00|2186.5|2186|2193|2192|2195|2194.5|2185|2184.5|262232
1642689300000|2022-01-20 14:35:00|2192.5|2191.5|2191|2190.5|2195|2194.5|2188|2187.5|142628
1642689600000|2022-01-20 14:40:00|2190.5|2190|2195|2194.5|2196.5|2196|2189|2188|209445
1642689900000|2022-01-20 14:45:00|2194.5|2194|2192.5|2191.5|2194.5|2194|2189|2188.5|65137
1642690200000|2022-01-20 14:50:00|2192|2192|2195|2194|2196.5|2196|2192|2191|69360
1642690500000|2022-01-20 14:55:00|2194.5|2193.5|2197|2196.5|2199|2198.5|2192.5|2192|62722
1642690800000|2022-01-20 15:00:00|2197.5|2197|2192.5|2192|2198|2197.5|2192|2191.5|81963
1642691100000|2022-01-20 15:05:00|2193|2192.5|2191|2190.5|2196.5|2195.5|2190|2189.5|93703
1642691400000|2022-01-20 15:10:00|2191.5|2191|2189.5|2188.5|2192|2191.5|2188|2187|40299
1642691700000|2022-01-20 15:15:00|2190|2189|2193|2192.5|2195.5|2195|2189.5|2188.5|74976
1642692000000|2022-01-20 15:20:00|2192.5|2192|2195.5|2195|2197|2196.5|2192.5|2192|77589
1642692300000|2022-01-20 15:25:00|2195|2194.5|2197.5|2197|2198|2197.5|2194|2193.5|80579
1642692600000|2022-01-20 15:30:00|2198|2197.5|2198.5|2198|2200.5|2200|2197.5|2197|83625
1642692900000|2022-01-20 15:35:00|2199|2198.5|2202|2201.5|2202|2201.5|2198|2197.5|109727
1642693200000|2022-01-20 15:40:00|2201.5|2201|2202|2201.5|2203|2202.5|2201|2200.5|93760
1642693500000|2022-01-20 15:45:00|2201.5|2201|2206|2205.5|2206.5|2206|2201.5|2201|113960
1642693800000|2022-01-20 15:50:00|2205.5|2205|2204.5|2204|2206.5|2206|2204|2203.5|78414
1642694100000|2022-01-20 15:55:00|2204|2203.5|2205|2204.5|2207|2206|2204|2203.5|98082
1642694400000|2022-01-20 16:00:00|2204.5|2204|2204|2203.5|2206|2205|2203.5|2202.5|93543
1642694700000|2022-01-20 16:05:00|2204.5|2204|2206.5|2206|2208.5|2208|2204.5|2203.5|259693
1642695000000|2022-01-20 16:10:00|2206|2205.5|2204.5|2204|2207.5|2207|2203.5|2202.5|224157
1642695300000|2022-01-20 16:15:00|2205|2204.5|2207|2206|2208|2207.5|2204|2203.5|135812
1642695600000|2022-01-20 16:20:00|2206.5|2206.5|2206.5|2206|2208|2207.5|2205.5|2205|142519
1642695900000|2022-01-20 16:25:00|2206|2205.5|2211|2210|2211|2210.5|2205.5|2205|101278
1642752000000|2022-01-21 08:00:00|2184.5|2182.5|2189.5|2188.5|2199|2196.5|2178.5|2177.5|438031
1642752300000|2022-01-21 08:05:00|2190|2189.5|2184.5|2184|2192|2191.5|2184|2183|93435
1642752600000|2022-01-21 08:10:00|2185.5|2185|2184.5|2183.5|2190.5|2189.5|2184.5|2183.5|115399
1642752900000|2022-01-21 08:15:00|2184|2183|2178|2177|2185|2184|2177|2175.5|105591
1642753200000|2022-01-21 08:20:00|2178.5|2176.5|2178|2177.5|2181.5|2180.5|2174.5|2173.5|198258
1642753500000|2022-01-21 08:25:00|2178.5|2177|2180.5|2180|2183|2182.5|2178|2177|88317
1642753800000|2022-01-21 08:30:00|2180|2179.5|2178|2177|2180.5|2180|2177|2176.5|132856
1642754100000|2022-01-21 08:35:00|2177.5|2177.5|2175|2174.5|2179.5|2178.5|2174.5|2174|123745
1642754400000|2022-01-21 08:40:00|2174.5|2174|2171.5|2171|2176.5|2175.5|2171|2170.5|124539
1642754700000|2022-01-21 08:45:00|2172|2171.5|2176|2175.5|2177.5|2177|2170|2169.5|85184
1642755000000|2022-01-21 08:50:00|2175.5|2175|2178|2177.5|2179|2178.5|2174|2173.5|110510
1642755300000|2022-01-21 08:55:00|2178.5|2178|2174.5|2174|2182|2181.5|2174.5|2174|150934
1642755600000|2022-01-21 09:00:00|2174|2173.5|2174.5|2174|2178|2177.5|2173|2172|100823
1642755900000|2022-01-21 09:05:00|2175|2174.5|2174|2173.5|2177|2176.5|2173.5|2173|57435
1642756200000|2022-01-21 09:10:00|2173.5|2173|2171|2170.5|2174.5|2174|2170.5|2170|57169
1642756500000|2022-01-21 09:15:00|2170.5|2170|2172.5|2172|2173|2172.5|2170.5|2170|44749
1642756800000|2022-01-21 09:20:00|2173|2172.5|2180|2179.5|2181|2180.5|2173|2172.5|55319
1642757100000|2022-01-21 09:25:00|2179.5|2179|2182.5|2182|2183|2182.5|2179|2178.5|85013
1642757400000|2022-01-21 09:30:00|2182|2181.5|2183|2182.5|2184.5|2184|2181|2180.5|36118
1642757700000|2022-01-21 09:35:00|2183.5|2183|2184|2183.5|2184.5|2184|2182.5|2182|30484
1642758000000|2022-01-21 09:40:00|2183.5|2183|2185.5|2185|2186.5|2186|2182.5|2182|58309
1642758300000|2022-01-21 09:45:00|2186|2184.5|2187.5|2187|2188|2187.5|2185.5|2184.5|63026
1642758600000|2022-01-21 09:50:00|2187|2186.5|2189.5|2189|2190|2189.5|2186.5|2186|70127
1642758900000|2022-01-21 09:55:00|2190|2189.5|2185.5|2185|2191|2190.5|2185|2184.5|55526
1642759200000|2022-01-21 10:00:00|2185|2184.5|2179.5|2179|2186|2185.5|2179.5|2179|81078
1642759500000|2022-01-21 10:05:00|2179|2178.5|2180.5|2180|2182.5|2182|2178.5|2178|35682
1642759800000|2022-01-21 10:10:00|2180|2179.5|2180.5|2180|2180.5|2180|2177.5|2177|110982
1642760100000|2022-01-21 10:15:00|2181|2180.5|2183|2182.5|2184.5|2184|2180|2179.5|197736
1642760400000|2022-01-21 10:20:00|2183.5|2183|2184.5|2184|2187.5|2187|2183|2182.5|48914
1642760700000|2022-01-21 10:25:00|2185|2184.5|2181.5|2181|2185|2184.5|2180|2179.5|120072
1642761000000|2022-01-21 10:30:00|2181|2180.5|2180|2179.5|2181.5|2181|2178.5|2178|49846
1642761300000|2022-01-21 10:35:00|2180.5|2179|2184.5|2183.5|2184.5|2184|2179.5|2179|33297
1642761600000|2022-01-21 10:40:00|2184|2184|2181|2180.5|2184|2184|2181|2180.5|61177
1642761900000|2022-01-21 10:45:00|2181.5|2181|2184|2183.5|2184.5|2184|2181|2180.5|25397
1642762200000|2022-01-21 10:50:00|2183.5|2183|2184.5|2184|2186|2185.5|2183|2182.5|81865
1642762500000|2022-01-21 10:55:00|2185|2183.5|2186.5|2186|2187.5|2187|2185|2183.5|68916
1642762800000|2022-01-21 11:00:00|2186|2185.5|2187.5|2187|2187.5|2187|2183.5|2183|46635
1642763100000|2022-01-21 11:05:00|2188|2187.5|2186.5|2186|2188|2187.5|2186|2185.5|43752
1642763400000|2022-01-21 11:10:00|2186|2185.5|2185.5|2185|2187|2186.5|2185.5|2185|30859
1642763700000|2022-01-21 11:15:00|2185|2184.5|2183|2182.5|2185|2184.5|2181.5|2181|63127
1642764000000|2022-01-21 11:20:00|2183.5|2183|2182|2181.5|2184|2183.5|2181.5|2181|45560
1642764300000|2022-01-21 11:25:00|2181.5|2181|2183|2182.5|2183.5|2183|2181.5|2181|19457
1642764600000|2022-01-21 11:30:00|2182.5|2182|2179.5|2179|2183|2182.5|2179|2178.5|70023
1642764900000|2022-01-21 11:35:00|2180|2179.5|2181|2180.5|2182|2181.5|2180|2179.5|69194
1642765200000|2022-01-21 11:40:00|2181.5|2181|2178.5|2178|2181.5|2181|2178|2177.5|46828
1642765500000|2022-01-21 11:45:00|2178|2177.5|2176|2175.5|2178.5|2178|2174.5|2174|70065
1642765800000|2022-01-21 11:50:00|2175.5|2175|2177.5|2176.5|2178|2177.5|2175.5|2175|26608
1642766100000|2022-01-21 11:55:00|2177|2177|2177.5|2177|2179.5|2179|2177|2176.5|34666
1642766400000|2022-01-21 12:00:00|2178|2176.5|2175.5|2175|2178.5|2178|2174.5|2174|71263
1642766700000|2022-01-21 12:05:00|2175|2174.5|2175|2174.5|2175.5|2175|2173|2172.5|94325
1642767000000|2022-01-21 12:10:00|2174.5|2174|2174|2173.5|2175|2174.5|2173|2172|25519
1642767300000|2022-01-21 12:15:00|2174.5|2174|2175.5|2175|2176.5|2176|2173|2172.5|64760
1642767600000|2022-01-21 12:20:00|2175|2174.5|2176.5|2176|2177|2176.5|2174.5|2174|31036
1642767900000|2022-01-21 12:25:00|2176|2175.5|2175.5|2175|2177|2176|2174|2173.5|40774
1642768200000|2022-01-21 12:30:00|2175|2174.5|2176.5|2176|2177|2176.5|2175|2174.5|69303
1642768500000|2022-01-21 12:35:00|2177|2176.5|2176|2175.5|2177|2176.5|2175|2174.5|42230
1642768800000|2022-01-21 12:40:00|2175.5|2175|2171.5|2171|2175.5|2175|2171.5|2171|52969
1642769100000|2022-01-21 12:45:00|2171|2170.5|2168|2167.5|2171.5|2171|2167.5|2167|65571
1642769400000|2022-01-21 12:50:00|2167.5|2167|2165.5|2165|2169|2168.5|2165.5|2165|63536
1642769700000|2022-01-21 12:55:00|2166|2164.5|2166.5|2166|2167.5|2167|2164|2163.5|58583
1642770000000|2022-01-21 13:00:00|2167|2166.5|2167|2166.5|2167.5|2167|2166|2165.5|36314
1642770300000|2022-01-21 13:05:00|2167.5|2167|2168|2167.5|2169.5|2169|2167.5|2167|42032
1642770600000|2022-01-21 13:10:00|2168.5|2168|2166.5|2166|2168.5|2168|2166.5|2166|24454
1642770900000|2022-01-21 13:15:00|2166|2165.5|2166|2165.5|2166.5|2166|2164|2163.5|46716
1642771200000|2022-01-21 13:20:00|2166.5|2166|2168|2167.5|2168.5|2168|2166|2165.5|57515
1642771500000|2022-01-21 13:25:00|2168.5|2168|2167|2166.5|2168.5|2168|2166.5|2166|21292
1642771800000|2022-01-21 13:30:00|2167.5|2167|2162.5|2162|2168|2167.5|2162.5|2162|99463
1642772100000|2022-01-21 13:35:00|2163|2162.5|2167.5|2166.5|2167.5|2167|2163|2162.5|97217
1642772400000|2022-01-21 13:40:00|2167|2166|2164.5|2164|2168|2167|2164|2163.5|57779
1642772700000|2022-01-21 13:45:00|2164|2163.5|2162.5|2162|2165.5|2164.5|2162|2161.5|55993
1642773000000|2022-01-21 13:50:00|2163|2162.5|2164|2163.5|2165|2164.5|2163|2162.5|73890
1642773300000|2022-01-21 13:55:00|2164.5|2164|2162|2161.5|2165|2164.5|2162|2161|74834
1642773600000|2022-01-21 14:00:00|2162.5|2162|2162|2161.5|2163|2162.5|2161.5|2161|32628
1642773900000|2022-01-21 14:05:00|2162.5|2162|2159|2158.5|2162.5|2162|2158.5|2158|86189
1642774200000|2022-01-21 14:10:00|2158.5|2157.5|2156|2155.5|2158.5|2158|2156|2155|122211
1642774500000|2022-01-21 14:15:00|2155.5|2155|2156|2155|2157|2156.5|2154|2153.5|77123
1642774800000|2022-01-21 14:20:00|2155.5|2155.5|2157.5|2157|2158|2157|2154|2153|92906
1642775100000|2022-01-21 14:25:00|2157|2156.5|2154.5|2154|2158.5|2158|2154|2153|136894
1642775400000|2022-01-21 14:30:00|2155|2154.5|2158|2157.5|2158.5|2158|2147.5|2147|548185
1642775700000|2022-01-21 14:35:00|2158.5|2157|2156|2155.5|2159|2158.5|2151|2150.5|334509
1642776000000|2022-01-21 14:40:00|2155.5|2155|2154|2153.5|2159.5|2158.5|2153|2152|335150
1642776300000|2022-01-21 14:45:00|2154.5|2154|2161.5|2161|2162|2161.5|2150.5|2150|360348
1642776600000|2022-01-21 14:50:00|2162|2160.5|2151|2150.5|2163|2162|2150.5|2150|338201
1642776900000|2022-01-21 14:55:00|2150.5|2150|2151|2150.5|2152.5|2152|2147.5|2147|359208
1642777200000|2022-01-21 15:00:00|2150.5|2150|2145.5|2145|2154|2153.5|2144|2143.5|151785
1642777500000|2022-01-21 15:05:00|2146|2145.5|2144.5|2144|2150|2149.5|2144|2143.5|130335
1642777800000|2022-01-21 15:10:00|2145|2143.5|2140|2139|2145|2144.5|2139|2138.5|192987
1642778100000|2022-01-21 15:15:00|2139.5|2139.5|2141.5|2141|2143.5|2143|2136|2135.5|97182
1642778400000|2022-01-21 15:20:00|2141|2140.5|2137.5|2137|2141.5|2141|2133|2132.5|127081
1642778700000|2022-01-21 15:25:00|2137|2136.5|2140|2139.5|2143.5|2143|2136.5|2136|125247
1642779000000|2022-01-21 15:30:00|2139.5|2139|2148.5|2148|2149.5|2149|2138|2137.5|112499
1642779300000|2022-01-21 15:35:00|2148|2147.5|2151|2150.5|2154|2153.5|2148|2147.5|140951
1642779600000|2022-01-21 15:40:00|2150.5|2150|2153|2152|2154|2153.5|2149.5|2149|112980
1642779900000|2022-01-21 15:45:00|2152.5|2152.5|2155|2154.5|2156|2155|2149|2148.5|125536
1642780200000|2022-01-21 15:50:00|2154.5|2154|2154.5|2153.5|2158.5|2158|2153.5|2153|302961
1642780500000|2022-01-21 15:55:00|2154|2153|2152|2151|2156.5|2156|2151|2150|108573
1642780800000|2022-01-21 16:00:00|2152.5|2151.5|2150|2149|2152.5|2152|2148|2147.5|171238
1642781100000|2022-01-21 16:05:00|2149.5|2149.5|2154|2153.5|2155.5|2155|2149.5|2148.5|277649
1642781400000|2022-01-21 16:10:00|2153.5|2153|2153|2152|2154|2153|2150|2149.5|211556
1642781700000|2022-01-21 16:15:00|2153.5|2152.5|2154|2153|2155.5|2155|2152.5|2152|246261
1642782000000|2022-01-21 16:20:00|2153.5|2153.5|2156|2155.5|2158.5|2158|2153.5|2153|208469
1642782300000|2022-01-21 16:25:00|2155.5|2155|2156.5|2155|2157.5|2157|2155|2154.5|139871
1643011200000|2022-01-24 08:00:00|2150|2149.5|2163.5|2162.5|2164|2163|2143|2142|479502
1643011500000|2022-01-24 08:05:00|2164|2163|2170|2168.5|2170|2169.5|2161.5|2160|146051
1643011800000|2022-01-24 08:10:00|2169.5|2168|2168.5|2167.5|2173|2172.5|2168|2167|68658
1643012100000|2022-01-24 08:15:00|2168|2167|2167.5|2166.5|2172.5|2171|2167.5|2166.5|58641
1643012400000|2022-01-24 08:20:00|2166.5|2167|2165|2164|2169|2168.5|2163|2162|101563
1643012700000|2022-01-24 08:25:00|2165.5|2164.5|2162.5|2162|2166|2165.5|2159.5|2159|172945
1643013000000|2022-01-24 08:30:00|2163|2162.5|2160.5|2160|2167|2166.5|2160.5|2160|96748
1643013300000|2022-01-24 08:35:00|2160|2159.5|2161.5|2161|2162.5|2162|2160|2159|66777
1643013600000|2022-01-24 08:40:00|2161|2160.5|2155|2154.5|2162.5|2162|2154.5|2153.5|76303
1643013900000|2022-01-24 08:45:00|2154.5|2154|2156|2155.5|2159.5|2159|2153|2152|88303
1643014200000|2022-01-24 08:50:00|2155.5|2155|2155.5|2155|2157.5|2157|2155|2154|88959
1643014500000|2022-01-24 08:55:00|2156|2155.5|2154|2153.5|2157.5|2157|2153|2152.5|87563
1643014800000|2022-01-24 09:00:00|2153.5|2153|2149.5|2149|2156|2155.5|2148|2147.5|185057
1643015100000|2022-01-24 09:05:00|2149|2148.5|2144.5|2143.5|2149.5|2149|2144|2143|166445
1643015400000|2022-01-24 09:10:00|2144|2143|2146.5|2146|2148.5|2148|2143|2142.5|76386
1643015700000|2022-01-24 09:15:00|2146|2145.5|2146.5|2146|2148.5|2148|2145|2144.5|82501
1643016000000|2022-01-24 09:20:00|2146|2145.5|2144|2143|2146|2145.5|2141.5|2141|59771
1643016300000|2022-01-24 09:25:00|2143.5|2143.5|2146|2145.5|2147|2146.5|2141.5|2141|110274
1643016600000|2022-01-24 09:30:00|2145.5|2145|2145|2144.5|2147.5|2147|2144|2143.5|105358
1643016900000|2022-01-24 09:35:00|2144.5|2144|2147.5|2146.5|2148.5|2148|2143.5|2143|103715
1643017200000|2022-01-24 09:40:00|2147|2147|2150.5|2150|2151|2150.5|2146.5|2146|89704
1643017500000|2022-01-24 09:45:00|2151|2150.5|2147|2146.5|2151|2150.5|2147|2146.5|117092
1643017800000|2022-01-24 09:50:00|2147.5|2147|2149|2148.5|2150|2149.5|2147|2146.5|91883
1643018100000|2022-01-24 09:55:00|2149.5|2149|2151.5|2151|2152|2151.5|2147|2146.5|132224
1643018400000|2022-01-24 10:00:00|2152|2151.5|2148|2147.5|2152|2151.5|2146|2145.5|119793
1643018700000|2022-01-24 10:05:00|2148.5|2148|2144|2143.5|2149|2148.5|2143|2142|93895
1643019000000|2022-01-24 10:10:00|2143.5|2143|2140.5|2140|2145.5|2145|2140.5|2140|141342
1643019300000|2022-01-24 10:15:00|2140|2139.5|2134.5|2134|2140|2139.5|2134.5|2134|133724
1643019600000|2022-01-24 10:20:00|2135|2133.5|2133.5|2133|2136|2135.5|2132|2131.5|102412
1643019900000|2022-01-24 10:25:00|2134|2133.5|2132|2131.5|2135.5|2135|2131.5|2131|86766
1643020200000|2022-01-24 10:30:00|2132.5|2132|2128.5|2128|2133|2132.5|2128|2127.5|175484
1643020500000|2022-01-24 10:35:00|2128|2127.5|2128|2127.5|2131.5|2130.5|2127.5|2127|123322
1643020800000|2022-01-24 10:40:00|2127.5|2127|2121.5|2121|2129|2128.5|2121|2120.5|127806
1643021100000|2022-01-24 10:45:00|2122|2120.5|2122.5|2122|2126.5|2126|2120.5|2120|124217
1643021400000|2022-01-24 10:50:00|2123|2122.5|2118.5|2118|2123.5|2122.5|2118|2117.5|125138
1643021700000|2022-01-24 10:55:00|2118|2117.5|2120.5|2119.5|2121.5|2121|2116.5|2116|184991
1643022000000|2022-01-24 11:00:00|2120|2119|2120|2119|2122.5|2122|2118|2117.5|126164
1643022300000|2022-01-24 11:05:00|2119.5|2119.5|2119.5|2119|2122|2121.5|2118.5|2118|161223
1643022600000|2022-01-24 11:10:00|2119|2118.5|2125.5|2125|2126|2125.5|2119|2118.5|169423
1643022900000|2022-01-24 11:15:00|2125|2124.5|2124.5|2124|2128.5|2128|2124|2123.5|112061
1643023200000|2022-01-24 11:20:00|2125|2124.5|2123.5|2123|2127|2126.5|2123|2122.5|42252
1643023500000|2022-01-24 11:25:00|2124|2123.5|2122.5|2122|2126.5|2125.5|2121|2120.5|120423
1643023800000|2022-01-24 11:30:00|2123|2122.5|2120|2119.5|2123.5|2123|2119.5|2119|156464
1643024100000|2022-01-24 11:35:00|2120.5|2120|2119.5|2119|2121.5|2121|2117|2116.5|154583
1643024400000|2022-01-24 11:40:00|2120|2119.5|2118.5|2118|2121|2120.5|2118.5|2118|98742
1643024700000|2022-01-24 11:45:00|2118|2117.5|2118|2117.5|2121|2120.5|2116.5|2115.5|109399
1643025000000|2022-01-24 11:50:00|2117.5|2117|2118.5|2118|2121.5|2121|2117.5|2117|85323
1643025300000|2022-01-24 11:55:00|2119|2118.5|2119.5|2118.5|2119.5|2119|2115|2114.5|80695
1643025600000|2022-01-24 12:00:00|2120|2119|2115.5|2115|2120.5|2120|2115.5|2115|98413
1643025900000|2022-01-24 12:05:00|2116|2115.5|2115|2114.5|2116.5|2115.5|2113.5|2113|70057
1643026200000|2022-01-24 12:10:00|2114.5|2114|2115.5|2115|2116|2115.5|2114.5|2113.5|101347
1643026500000|2022-01-24 12:15:00|2116|2115.5|2116|2115|2119|2118.5|2115|2114.5|120214
1643026800000|2022-01-24 12:20:00|2115.5|2115.5|2114.5|2114|2116|2115.5|2114|2113.5|78668
1643027100000|2022-01-24 12:25:00|2115|2114.5|2113.5|2113|2115|2114.5|2112.5|2112|70155
1643027400000|2022-01-24 12:30:00|2113|2112.5|2110|2109.5|2115|2114.5|2109.5|2109|114354
1643027700000|2022-01-24 12:35:00|2110.5|2110|2112|2111.5|2113|2112.5|2109|2108.5|160179
1643028000000|2022-01-24 12:40:00|2111.5|2111|2107.5|2107|2112|2111.5|2107|2106.5|66345
1643028300000|2022-01-24 12:45:00|2108|2107.5|2109.5|2109|2111.5|2111|2107.5|2107|108181
1643028600000|2022-01-24 12:50:00|2110|2109.5|2106.5|2106|2110|2109.5|2104.5|2104|92620
1643028900000|2022-01-24 12:55:00|2107|2106.5|2108|2107.5|2109.5|2109|2106|2105|119395
1643029200000|2022-01-24 13:00:00|2108.5|2108|2105.5|2105|2111|2110.5|2104|2103.5|129008
1643029500000|2022-01-24 13:05:00|2106|2105.5|2106.5|2106|2109.5|2109|2105.5|2105|80181
1643029800000|2022-01-24 13:10:00|2106|2105.5|2107.5|2107|2108|2107.5|2105|2104.5|98450
1643030100000|2022-01-24 13:15:00|2108|2107.5|2103.5|2103|2111|2110|2103|2102.5|191674
1643030400000|2022-01-24 13:20:00|2103|2102.5|2102|2101.5|2105.5|2105|2101|2100.5|120379
1643030700000|2022-01-24 13:25:00|2102.5|2102|2095.5|2094.5|2102.5|2102|2094.5|2094|283935
1643031000000|2022-01-24 13:30:00|2095|2094|2097|2096.5|2097|2096.5|2092.5|2091.5|138620
1643031300000|2022-01-24 13:35:00|2097.5|2097|2096.5|2095.5|2098.5|2098|2094.5|2094|111976
1643031600000|2022-01-24 13:40:00|2096|2095|2095|2094.5|2098.5|2098|2095|2094.5|74155
1643031900000|2022-01-24 13:45:00|2095.5|2095|2094|2093.5|2097|2096.5|2093.5|2093|99017
1643032200000|2022-01-24 13:50:00|2094.5|2094|2094.5|2094|2098.5|2098|2092.5|2092|163161
1643032500000|2022-01-24 13:55:00|2095|2094.5|2093.5|2092.5|2097.5|2097|2093|2092.5|117544
1643032800000|2022-01-24 14:00:00|2093|2093|2090|2089.5|2093.5|2093|2088.5|2088|166638
1643033100000|2022-01-24 14:05:00|2089.5|2089|2084|2083.5|2090|2089.5|2081.5|2081|184132
1643033400000|2022-01-24 14:10:00|2083.5|2083|2091|2090.5|2092|2091|2083.5|2083|168750
1643033700000|2022-01-24 14:15:00|2091.5|2091|2090.5|2090|2094|2093|2089.5|2089|126526
1643034000000|2022-01-24 14:20:00|2090|2089.5|2087|2086.5|2090|2089.5|2085.5|2085|155267
1643034300000|2022-01-24 14:25:00|2086.5|2086|2091|2090.5|2095|2094.5|2085.5|2085|184627
1643034600000|2022-01-24 14:30:00|2090.5|2090|2101.5|2100.5|2105|2104.5|2088|2087|420003
1643034900000|2022-01-24 14:35:00|2100.5|2100|2108.5|2107.5|2109|2108|2098|2097|270351
1643035200000|2022-01-24 14:40:00|2108|2108|2100.5|2099.5|2110.5|2109.5|2100|2099|53144
1643035500000|2022-01-24 14:45:00|2100|2099|2089|2088|2100|2099|2088.5|2087.5|207186
1643035800000|2022-01-24 14:50:00|2089.5|2088.5|2084|2083|2090.5|2090|2084|2083|67574
1643036100000|2022-01-24 14:55:00|2083.5|2082.5|2086.5|2085.5|2090.5|2090|2083.5|2082.5|156447
1643036400000|2022-01-24 15:00:00|2086|2085|2077|2076.5|2087|2086|2077|2076|151783
1643036700000|2022-01-24 15:05:00|2077.5|2077|2070.5|2070|2078|2077.5|2069.5|2069|131180
1643037000000|2022-01-24 15:10:00|2067|2065.5|2068.5|2067.5|2070|2069|2064.5|2064|113405
1643037300000|2022-01-24 15:15:00|2070.5|2068|2068.5|2067.5|2072|2071.5|2067|2066.5|56081
1643037600000|2022-01-24 15:20:00|2068|2068|2084|2083.5|2084|2083.5|2068|2067.5|202196
1643037900000|2022-01-24 15:25:00|2083.5|2083|2084|2083|2086|2085.5|2081.5|2081|32099
1643038200000|2022-01-24 15:30:00|2079.5|2078.5|2081|2080.5|2083.5|2083|2077|2076.5|134943
1643038500000|2022-01-24 15:35:00|2084|2083.5|2085|2084|2086|2085.5|2082|2081|166000
1643038800000|2022-01-24 15:40:00|2084.5|2083.5|2088|2087|2088|2087.5|2082|2081|281969
1643039100000|2022-01-24 15:45:00|2085|2084.5|2081.5|2081|2085.5|2085|2080.5|2080|191582
1643039400000|2022-01-24 15:50:00|2081|2080.5|2088|2087.5|2089|2088.5|2079.5|2079|115592
1643039700000|2022-01-24 15:55:00|2087.5|2087|2080.5|2080|2088.5|2088|2080.5|2079.5|161118
1643040000000|2022-01-24 16:00:00|2081|2079.5|2085|2084.5|2086|2085.5|2080|2079.5|195272
1643040300000|2022-01-24 16:05:00|2084.5|2084|2080.5|2079.5|2085|2084|2079|2078.5|178411
1643040600000|2022-01-24 16:10:00|2080|2080|2076|2075.5|2081|2080.5|2075.5|2075|166007
1643040900000|2022-01-24 16:15:00|2075.5|2075|2077|2076|2078.5|2078|2074|2073|154479
1643041200000|2022-01-24 16:20:00|2076.5|2076.5|2075.5|2075|2079|2078.5|2074.5|2074|249514
1643041500000|2022-01-24 16:25:00|2075|2074.5|2080.5|2079.5|2080.5|2080|2073|2072.5|190047
1643097600000|2022-01-25 08:00:00|2109.5|2109|2095.5|2095|2111.5|2110.5|2095.5|2095|503536
1643097900000|2022-01-25 08:05:00|2096|2095.5|2087|2086|2098|2096.5|2086|2085|211203
1643098200000|2022-01-25 08:10:00|2087.5|2086.5|2100|2099|2102|2101|2087|2086|192167
1643098500000|2022-01-25 08:15:00|2099.5|2099.5|2104.5|2103.5|2106|2105.5|2094.5|2094|153443
1643098800000|2022-01-25 08:20:00|2105|2104|2104|2103|2108|2107.5|2099.5|2098.5|185821
1643099100000|2022-01-25 08:25:00|2104.5|2103.5|2090.5|2090|2106|2105|2089|2088.5|154920
1643099400000|2022-01-25 08:30:00|2090|2089.5|2100|2099|2100|2099|2087|2086.5|156071
1643099700000|2022-01-25 08:35:00|2100.5|2099.5|2101.5|2100.5|2106|2104.5|2099.5|2098.5|117169
1643100000000|2022-01-25 08:40:00|2102|2101|2103.5|2102.5|2104.5|2103.5|2099|2098.5|71826
1643100300000|2022-01-25 08:45:00|2103|2102|2103.5|2102.5|2103.5|2103|2099|2098.5|70682
1643100600000|2022-01-25 08:50:00|2103|2102|2106.5|2105.5|2110|2109.5|2102.5|2102|145019
1643100900000|2022-01-25 08:55:00|2106|2106|2100.5|2099.5|2107.5|2107|2100|2099.5|108504
1643101200000|2022-01-25 09:00:00|2100|2100|2097.5|2096.5|2103|2102|2093|2092.5|157236
1643101500000|2022-01-25 09:05:00|2098|2097|2109.5|2108.5|2110|2109.5|2096.5|2096|137299
1643101800000|2022-01-25 09:10:00|2109|2109|2110.5|2109.5|2115|2114.5|2108|2107|188773
1643102100000|2022-01-25 09:15:00|2111|2110|2112.5|2111|2116|2115.5|2110|2109|94816
1643102400000|2022-01-25 09:20:00|2112|2111.5|2120|2119|2120|2119.5|2112|2111.5|116532
1643102700000|2022-01-25 09:25:00|2119.5|2118.5|2125|2124.5|2125|2124.5|2117|2116.5|121558
1643103000000|2022-01-25 09:30:00|2124.5|2124|2125|2124|2126|2125|2122|2121|140930
1643103300000|2022-01-25 09:35:00|2125.5|2124.5|2127|2126|2128|2127.5|2124.5|2124|168980
1643103600000|2022-01-25 09:40:00|2126|2126.5|2129|2128.5|2129|2128.5|2123.5|2123|77199
1643103900000|2022-01-25 09:45:00|2129.5|2129|2129.5|2128.5|2132|2131.5|2128.5|2128|83403
1643104200000|2022-01-25 09:50:00|2129|2129|2130|2129|2131|2130.5|2128.5|2128|79313
1643104500000|2022-01-25 09:55:00|2129.5|2128.5|2129|2128|2130|2129.5|2127.5|2127|122501
1643104800000|2022-01-25 10:00:00|2128.5|2128.5|2128.5|2128|2131.5|2131|2127|2126.5|91390
1643105100000|2022-01-25 10:05:00|2128|2127.5|2131.5|2131|2134|2133.5|2125.5|2125|111758
1643105400000|2022-01-25 10:10:00|2132|2131.5|2135|2134.5|2135|2134.5|2131.5|2131|64274
1643105700000|2022-01-25 10:15:00|2135.5|2134|2137.5|2137|2138|2137.5|2133|2132|77670
1643106000000|2022-01-25 10:20:00|2138|2137.5|2138.5|2138|2141|2140|2136|2135.5|103750
1643106300000|2022-01-25 10:25:00|2138|2137.5|2136|2135.5|2140.5|2140|2135|2134.5|95749
1643106600000|2022-01-25 10:30:00|2136.5|2136|2137|2136|2140.5|2140|2136|2135.5|259746
1643106900000|2022-01-25 10:35:00|2136.5|2136.5|2138.5|2138|2139.5|2139|2135.5|2135|106583
1643107200000|2022-01-25 10:40:00|2138|2137.5|2139|2138.5|2141.5|2141|2137.5|2137|143015
1643107500000|2022-01-25 10:45:00|2138.5|2138|2134.5|2134|2140|2139.5|2134|2133.5|125473
1643107800000|2022-01-25 10:50:00|2135|2134.5|2138.5|2138|2141|2140.5|2135|2134.5|121419
1643108100000|2022-01-25 10:55:00|2139|2137.5|2136.5|2136|2141|2140.5|2136.5|2135.5|169341
1643108400000|2022-01-25 11:00:00|2137|2135.5|2144|2143.5|2144|2143.5|2135|2134.5|134856
1643108700000|2022-01-25 11:05:00|2144.5|2143|2150|2149|2150|2149.5|2143|2142.5|148763
1643109000000|2022-01-25 11:10:00|2149.5|2149.5|2151|2150.5|2151.5|2151|2148.5|2148|128894
1643109300000|2022-01-25 11:15:00|2151.5|2151|2146.5|2146|2153|2152|2146.5|2145.5|170324
1643109600000|2022-01-25 11:20:00|2146|2145.5|2146.5|2145.5|2150|2149.5|2145.5|2145|145120
1643109900000|2022-01-25 11:25:00|2147|2146|2150.5|2149.5|2151|2150.5|2145|2144.5|96603
1643110200000|2022-01-25 11:30:00|2150|2150|2153.5|2153|2154|2153.5|2149|2148.5|102538
1643110500000|2022-01-25 11:35:00|2154|2152.5|2155|2154.5|2157.5|2157|2152.5|2152|135992
1643110800000|2022-01-25 11:40:00|2154.5|2154|2150|2149.5|2155|2154.5|2148|2147.5|76699
1643111100000|2022-01-25 11:45:00|2149.5|2149|2150.5|2150|2152|2151.5|2149|2148.5|63649
1643111400000|2022-01-25 11:50:00|2151|2150.5|2153.5|2153|2155|2154.5|2150.5|2150|57939
1643111700000|2022-01-25 11:55:00|2153|2152.5|2152.5|2152|2158|2157.5|2152.5|2151.5|101067
1643112000000|2022-01-25 12:00:00|2153|2152.5|2149|2148.5|2153.5|2153|2148.5|2148|110760
1643112300000|2022-01-25 12:05:00|2148.5|2148|2148.5|2148|2150.5|2150|2147|2146.5|79120
1643112600000|2022-01-25 12:10:00|2149|2148.5|2152.5|2151.5|2153.5|2153|2148.5|2148|95085
1643112900000|2022-01-25 12:15:00|2152|2151|2153.5|2153|2153.5|2153|2150.5|2150|53810
1643113200000|2022-01-25 12:20:00|2153|2152.5|2149.5|2149|2155.5|2155|2149|2148.5|114674
1643113500000|2022-01-25 12:25:00|2150|2149.5|2152|2151.5|2152|2151.5|2148|2147.5|73537
1643113800000|2022-01-25 12:30:00|2151.5|2151|2149|2148.5|2152|2151.5|2147|2146.5|96925
1643114100000|2022-01-25 12:35:00|2148.5|2148|2147|2146.5|2151|2150.5|2146|2145|81249
1643114400000|2022-01-25 12:40:00|2146.5|2146|2150.5|2150|2150.5|2150|2144.5|2144|88150
1643114700000|2022-01-25 12:45:00|2151|2150.5|2151|2150.5|2152.5|2152|2150.5|2150|72277
1643115000000|2022-01-25 12:50:00|2151.5|2151|2154|2153|2154|2153.5|2151.5|2150.5|108277
1643115300000|2022-01-25 12:55:00|2153.5|2153.5|2152|2151.5|2154|2153.5|2151.5|2151|63813
1643115600000|2022-01-25 13:00:00|2152.5|2152|2146.5|2146|2153.5|2153|2145.5|2145|72190
1643115900000|2022-01-25 13:05:00|2147|2146.5|2143|2142.5|2148.5|2148|2143|2142.5|143877
1643116200000|2022-01-25 13:10:00|2143.5|2143|2148|2147.5|2148.5|2147.5|2143|2142.5|67974
1643116500000|2022-01-25 13:15:00|2148.5|2147|2146|2145|2148.5|2147.5|2143.5|2143|106005
1643116800000|2022-01-25 13:20:00|2145.5|2144.5|2144.5|2144|2145.5|2145|2140|2139.5|92469
1643117100000|2022-01-25 13:25:00|2145|2144.5|2141.5|2141|2146|2145|2141.5|2141|71842
1643117400000|2022-01-25 13:30:00|2141|2140.5|2142|2141.5|2145|2144.5|2141|2140.5|67942
1643117700000|2022-01-25 13:35:00|2141.5|2141|2146|2145|2146|2145.5|2141.5|2141|56868
1643118000000|2022-01-25 13:40:00|2145.5|2145.5|2145.5|2145|2146|2145.5|2143|2142|87424
1643118300000|2022-01-25 13:45:00|2146|2145.5|2146.5|2146|2146.5|2146|2143|2142.5|64927
1643118600000|2022-01-25 13:50:00|2146|2145.5|2147|2146.5|2147|2146.5|2142.5|2142|51013
1643118900000|2022-01-25 13:55:00|2147.5|2147|2146.5|2146|2148|2147|2145|2144.5|83676
1643119200000|2022-01-25 14:00:00|2147|2146.5|2146.5|2145.5|2148|2147.5|2144.5|2144|77893
1643119500000|2022-01-25 14:05:00|2146|2146|2141.5|2141|2146.5|2146|2139|2138.5|63011
1643119800000|2022-01-25 14:10:00|2141|2140.5|2138|2137.5|2141.5|2141|2137|2136.5|52325
1643120100000|2022-01-25 14:15:00|2138.5|2137|2140|2139.5|2141|2140.5|2134|2133.5|54548
1643120400000|2022-01-25 14:20:00|2139.5|2139|2135|2134.5|2140.5|2140|2134|2133.5|86713
1643120700000|2022-01-25 14:25:00|2135.5|2135|2139.5|2139|2140|2139.5|2134.5|2134|81712
1643121000000|2022-01-25 14:30:00|2139|2138.5|2132|2131|2142|2141.5|2130.5|2130|258934
1643121300000|2022-01-25 14:35:00|2131.5|2131.5|2138.5|2138|2141.5|2140.5|2130.5|2130|198962
1643121600000|2022-01-25 14:40:00|2139|2138.5|2134|2133|2142|2141|2132.5|2132|134749
1643121900000|2022-01-25 14:45:00|2133.5|2132.5|2129.5|2129|2133.5|2132.5|2127.5|2127|114574
1643122200000|2022-01-25 14:50:00|2129|2128.5|2126|2125|2133.5|2132.5|2125.5|2125|135764
1643122500000|2022-01-25 14:55:00|2126.5|2125.5|2128.5|2127.5|2129.5|2128.5|2125|2124|119169
1643122800000|2022-01-25 15:00:00|2129|2127|2123|2122|2131|2130|2122|2121.5|161308
1643123100000|2022-01-25 15:05:00|2122.5|2121.5|2122|2121|2124|2123|2118|2117.5|104926
1643123400000|2022-01-25 15:10:00|2121.5|2120.5|2132|2131.5|2132|2131.5|2117.5|2117|143540
1643123700000|2022-01-25 15:15:00|2131.5|2131|2132|2131|2134.5|2134|2128.5|2128|165494
1643124000000|2022-01-25 15:20:00|2131.5|2130.5|2134|2133|2136|2135.5|2128|2127.5|113215
1643124300000|2022-01-25 15:25:00|2133.5|2132.5|2144|2143.5|2144.5|2144|2132.5|2132|213480
1643124600000|2022-01-25 15:30:00|2143.5|2143|2145|2144.5|2146|2145.5|2140.5|2140|380668
1643124900000|2022-01-25 15:35:00|2145.5|2145|2146.5|2145.5|2147|2146.5|2141|2140.5|394406
1643125200000|2022-01-25 15:40:00|2147|2146|2152|2151.5|2152.5|2151.5|2145|2144.5|464770
1643125500000|2022-01-25 15:45:00|2152.5|2152|2155|2154.5|2155.5|2154.5|2149|2148.5|525755
1643125800000|2022-01-25 15:50:00|2155.5|2155|2157.5|2156.5|2160|2159.5|2153|2152.5|228309
1643126100000|2022-01-25 15:55:00|2157|2157|2153|2152.5|2159|2158|2152.5|2152|291912
1643126400000|2022-01-25 16:00:00|2153.5|2153|2155.5|2155|2156|2155.5|2151|2150.5|418012
1643126700000|2022-01-25 16:05:00|2155|2154.5|2158|2157.5|2159|2158.5|2154|2153.5|295966
1643127000000|2022-01-25 16:10:00|2158.5|2158|2156|2155.5|2159.5|2159|2154.5|2154|259125
1643127300000|2022-01-25 16:15:00|2155.5|2155|2161|2160.5|2162|2161|2155.5|2155|497611
1643127600000|2022-01-25 16:20:00|2160.5|2160|2164.5|2164|2165.5|2165|2160.5|2160|254247
1643127900000|2022-01-25 16:25:00|2164|2163.5|2164|2163|2166.5|2166|2162.5|2162|259920
1643184000000|2022-01-26 08:00:00|2199.5|2196.5|2213|2211.5|2214|2213|2194.5|2193|594570
1643184300000|2022-01-26 08:05:00|2212|2211|2224.5|2223.5|2227|2226.5|2210|2209|351827
1643184600000|2022-01-26 08:10:00|2225|2224|2219.5|2219|2226|2225.5|2213|2212|230878
1643184900000|2022-01-26 08:15:00|2219|2218.5|2229.5|2229|2230|2229.5|2219|2218.5|180966
1643185200000|2022-01-26 08:20:00|2230|2229.5|2228|2227.5|2232|2231.5|2226.5|2226|182177
1643185500000|2022-01-26 08:25:00|2228.5|2228|2227.5|2227|2229|2228|2225|2224|213535
1643185800000|2022-01-26 08:30:00|2228|2227.5|2233.5|2233|2235|2234.5|2227.5|2227.5|141813
1643186100000|2022-01-26 08:35:00|2234|2233.5|2237|2236.5|2238|2237|2233.5|2233|198571
1643186400000|2022-01-26 08:40:00|2237.5|2237|2238|2237.5|2240|2239.5|2234.5|2234|194007
1643186700000|2022-01-26 08:45:00|2238.5|2238|2236|2235.5|2239|2238|2234.5|2233.5|240577
1643187000000|2022-01-26 08:50:00|2236.5|2236|2234.5|2234|2237.5|2237|2233.5|2233|190553
1643187300000|2022-01-26 08:55:00|2234|2233.5|2234|2233.5|2235|2234.5|2232|2231.5|91848
1643187600000|2022-01-26 09:00:00|2233.5|2233|2234.5|2233.5|2237.5|2237|2231|2230.5|97907
1643187900000|2022-01-26 09:05:00|2234|2234|2238.5|2238|2238.5|2238|2234|2233.5|75503
1643188200000|2022-01-26 09:10:00|2238|2237.5|2232|2231.5|2238.5|2238|2232|2231.5|148518
1643188500000|2022-01-26 09:15:00|2232.5|2232|2234.5|2234|2236|2235|2231.5|2231|107212
1643188800000|2022-01-26 09:20:00|2234|2233.5|2240|2239.5|2240|2239.5|2232|2231.5|69270
1643189100000|2022-01-26 09:25:00|2240.5|2240|2239|2238.5|2245|2243|2239|2238.5|342024
1643189400000|2022-01-26 09:30:00|2238.5|2238|2236|2235|2239.5|2238.5|2233|2232.5|198141
1643189700000|2022-01-26 09:35:00|2235.5|2235.5|2240.5|2240|2241.5|2241|2235|2234.5|111926
1643190000000|2022-01-26 09:40:00|2240|2239.5|2244|2243.5|2244.5|2244|2239.5|2239|61062
1643190300000|2022-01-26 09:45:00|2243.5|2243|2245|2244.5|2245|2244.5|2241.5|2241|74543
1643190600000|2022-01-26 09:50:00|2244.5|2244|2245.5|2245|2247|2246.5|2243.5|2243|154431
1643190900000|2022-01-26 09:55:00|2246|2245.5|2249|2248.5|2249|2248.5|2244.5|2244|121176
1643191200000|2022-01-26 10:00:00|2248.5|2248|2246.5|2246|2250.5|2250|2245|2244.5|301358
1643191500000|2022-01-26 10:05:00|2246|2245.5|2246|2245.5|2248|2247.5|2245|2244.5|87846
1643191800000|2022-01-26 10:10:00|2246.5|2246|2247.5|2247|2249|2248.5|2246|2245.5|108217
1643192100000|2022-01-26 10:15:00|2248|2247.5|2248|2247.5|2248.5|2248|2246.5|2246|129508
1643192400000|2022-01-26 10:20:00|2248.5|2248|2252.5|2252|2253|2252.5|2248|2247.5|273954
1643192700000|2022-01-26 10:25:00|2252|2251.5|2256.5|2256|2256.5|2256|2251.5|2251|113574
1643193000000|2022-01-26 10:30:00|2257|2256.5|2250.5|2250|2257.5|2257|2249|2248.5|181315
1643193300000|2022-01-26 10:35:00|2251|2250.5|2254.5|2254|2255.5|2255|2250.5|2250|118012
1643193600000|2022-01-26 10:40:00|2254|2253.5|2256.5|2256|2258|2257.5|2254|2253.5|141571
1643193900000|2022-01-26 10:45:00|2256|2255.5|2256|2255.5|2256.5|2256|2252.5|2252|98110
1643194200000|2022-01-26 10:50:00|2256.5|2256|2257|2256.5|2260|2259.5|2256|2255.5|77324
1643194500000|2022-01-26 10:55:00|2256.5|2256|2256.5|2256|2258|2257.5|2254.5|2254|83763
1643194800000|2022-01-26 11:00:00|2257|2256.5|2259|2258.5|2259.5|2258.5|2256|2255.5|71012
1643195100000|2022-01-26 11:05:00|2258.5|2258|2258|2257.5|2259.5|2259|2257|2256.5|108404
1643195400000|2022-01-26 11:10:00|2257.5|2257|2258.5|2258|2259|2258.5|2256.5|2255.5|75050
1643195700000|2022-01-26 11:15:00|2258|2257.5|2261|2260.5|2261.5|2261|2256.5|2256|252018
1643196000000|2022-01-26 11:20:00|2260.5|2260|2257.5|2257|2261.5|2260.5|2257|2256.5|187302
1643196300000|2022-01-26 11:25:00|2257|2256.5|2254.5|2254|2257.5|2257|2251|2250.5|154514
1643196600000|2022-01-26 11:30:00|2255|2254.5|2261.5|2261|2262|2261.5|2254.5|2254.5|131444
1643196900000|2022-01-26 11:35:00|2262|2261.5|2263|2262.5|2263.5|2262.5|2261|2260.5|87819
1643197200000|2022-01-26 11:40:00|2262.5|2262|2257.5|2257|2263|2262.5|2257.5|2257|105175
1643197500000|2022-01-26 11:45:00|2258|2257.5|2257|2256.5|2259.5|2259|2255.5|2255|119052
1643197800000|2022-01-26 11:50:00|2257.5|2257|2262.5|2262|2263|2262.5|2257.5|2256.5|86232
1643198100000|2022-01-26 11:55:00|2262|2261.5|2263|2262.5|2264.5|2263.5|2261|2260.5|186692
1643198400000|2022-01-26 12:00:00|2262.5|2262|2265.5|2265|2266|2265.5|2261|2260.5|160967
1643198700000|2022-01-26 12:05:00|2265|2264.5|2266.5|2266|2267.5|2267|2265|2264.5|178180
1643199000000|2022-01-26 12:10:00|2266|2265.5|2267|2266.5|2269|2268.5|2265.5|2265|142295
1643199300000|2022-01-26 12:15:00|2267.5|2267|2263|2262.5|2269.5|2269|2263|2262.5|236773
1643199600000|2022-01-26 12:20:00|2263.5|2263|2265|2264.5|2267|2266.5|2263|2262.5|165359
1643199900000|2022-01-26 12:25:00|2265.5|2265|2269|2268.5|2269|2268.5|2265|2264.5|149605
1643200200000|2022-01-26 12:30:00|2268.5|2268|2273.5|2273|2273.5|2273|2268.5|2268|233674
1643200500000|2022-01-26 12:35:00|2273|2272.5|2272.5|2272|2274|2273.5|2272|2271.5|81995
1643200800000|2022-01-26 12:40:00|2273|2272.5|2270|2269.5|2273|2272.5|2268|2267.5|132222
1643201100000|2022-01-26 12:45:00|2270.5|2270|2266.5|2266|2271|2270.5|2266.5|2266|163540
1643201400000|2022-01-26 12:50:00|2267|2266.5|2268.5|2268|2269|2268.5|2267|2266|98954
1643201700000|2022-01-26 12:55:00|2269|2268.5|2270.5|2270|2271.5|2271|2269|2268.5|66531
1643202000000|2022-01-26 13:00:00|2271|2270.5|2275|2274.5|2276|2275.5|2270.5|2270|217228
1643202300000|2022-01-26 13:05:00|2275.5|2275|2273.5|2273|2276|2275.5|2272.5|2272|75374
1643202600000|2022-01-26 13:10:00|2274|2272.5|2274|2273.5|2275|2274.5|2273|2272.5|76595
1643202900000|2022-01-26 13:15:00|2274.5|2274|2274|2273.5|2275|2274.5|2273.5|2273|108926
1643203200000|2022-01-26 13:20:00|2273.5|2273|2274|2273.5|2274|2273.5|2271|2270.5|101348
1643203500000|2022-01-26 13:25:00|2273.5|2273|2274.5|2274|2275|2274.5|2273|2272.5|106655
1643203800000|2022-01-26 13:30:00|2275|2274.5|2275.5|2275|2279|2278.5|2274.5|2274|169748
1643204100000|2022-01-26 13:35:00|2276|2275.5|2273|2272.5|2276|2275.5|2271.5|2271|112709
1643204400000|2022-01-26 13:40:00|2273.5|2273|2275|2274.5|2277|2276.5|2272.5|2272|74552
1643204700000|2022-01-26 13:45:00|2275.5|2275|2280|2279|2280|2279.5|2275|2274|107083
1643205000000|2022-01-26 13:50:00|2279.5|2279.5|2278.5|2278|2280|2279.5|2278|2277.5|52148
1643205300000|2022-01-26 13:55:00|2279|2278.5|2278|2277.5|2281|2280.5|2278|2277.5|117839
1643205600000|2022-01-26 14:00:00|2277.5|2277|2276.5|2276|2279.5|2278.5|2275.5|2275|97613
1643205900000|2022-01-26 14:05:00|2276|2275.5|2273.5|2273|2276.5|2276|2273|2272.5|114498
1643206200000|2022-01-26 14:10:00|2273|2272.5|2274|2273.5|2274|2273.5|2271.5|2271|105675
1643206500000|2022-01-26 14:15:00|2274.5|2274|2273.5|2273|2275|2274|2272.5|2272|89611
1643206800000|2022-01-26 14:20:00|2274|2273.5|2270.5|2270|2274|2273.5|2270|2269|84690
1643207100000|2022-01-26 14:25:00|2271|2270.5|2271.5|2271|2272.5|2272|2269|2268.5|157226
1643207400000|2022-01-26 14:30:00|2271|2270.5|2266.5|2266|2273|2272.5|2265.5|2264.5|529899
1643207700000|2022-01-26 14:35:00|2267|2266.5|2274|2273.5|2275|2274.5|2266|2265.5|286866
1643208000000|2022-01-26 14:40:00|2273.5|2273|2279.5|2279|2279.5|2279|2273.5|2273|205783
1643208300000|2022-01-26 14:45:00|2279|2278.5|2283|2282|2283|2282.5|2279|2278.5|280736
1643208600000|2022-01-26 14:50:00|2282.5|2281.5|2284|2283.5|2287.5|2287|2282|2281|332171
1643208900000|2022-01-26 14:55:00|2284.5|2283|2285|2284.5|2286|2285|2278.5|2278|212139
1643209200000|2022-01-26 15:00:00|2284.5|2284|2280.5|2279.5|2284.5|2284|2276|2275|90091
1643209500000|2022-01-26 15:05:00|2281|2280|2277|2276.5|2282|2281|2276|2275.5|90107
1643209800000|2022-01-26 15:10:00|2276.5|2276|2277|2276.5|2280|2279.5|2275.5|2275|98748
1643210100000|2022-01-26 15:15:00|2277.5|2277|2280.5|2280|2280.5|2280|2274|2273.5|133284
1643210400000|2022-01-26 15:20:00|2280|2279.5|2278|2277.5|2282.5|2282|2277.5|2277|142533
1643210700000|2022-01-26 15:25:00|2277.5|2277|2272.5|2272|2279|2278.5|2270.5|2270|170345
1643211000000|2022-01-26 15:30:00|2272|2271.5|2274|2273.5|2276|2275.5|2270.5|2270|203855
1643211300000|2022-01-26 15:35:00|2274.5|2273|2270.5|2269.5|2275|2274.5|2270|2269|191678
1643211600000|2022-01-26 15:40:00|2271|2270|2273|2272.5|2274.5|2274|2271|2269.5|126762
1643211900000|2022-01-26 15:45:00|2272.5|2272|2275|2274.5|2275|2274.5|2271.5|2270|192270
1643212200000|2022-01-26 15:50:00|2275.5|2274|2276|2275.5|2277.5|2277|2273.5|2272.5|143691
1643212500000|2022-01-26 15:55:00|2275.5|2275|2279|2278|2281.5|2280.5|2274.5|2274|250020
1643212800000|2022-01-26 16:00:00|2278.5|2277.5|2282|2281.5|2282|2281.5|2277.5|2276.5|130610
1643213100000|2022-01-26 16:05:00|2282.5|2282|2284|2283.5|2284|2283.5|2281.5|2280.5|135932
1643213400000|2022-01-26 16:10:00|2283.5|2283|2283.5|2282.5|2285|2284.5|2282.5|2282|323695
1643213700000|2022-01-26 16:15:00|2284|2283|2284|2283.5|2284.5|2284|2281.5|2281|159308
1643214000000|2022-01-26 16:20:00|2283.5|2283|2286.5|2286|2287|2286.5|2282.5|2282|309838
1643214300000|2022-01-26 16:25:00|2286|2285.5|2289.5|2288.5|2289.5|2289|2285.5|2285|366332
1643270400000|2022-01-27 08:00:00|2257|2255|2264.5|2263.5|2266|2265.5|2256.5|2255|655603
1643270700000|2022-01-27 08:05:00|2265|2264|2283.5|2282|2284|2282.5|2263.5|2262|331800
1643271000000|2022-01-27 08:10:00|2284|2282.5|2284|2283.5|2288|2286.5|2279|2278.5|218813
1643271300000|2022-01-27 08:15:00|2284.5|2284|2286|2285|2289|2288|2284.5|2283.5|111091
1643271600000|2022-01-27 08:20:00|2285.5|2285.5|2290|2289.5|2291.5|2291|2285|2284|280255
1643271900000|2022-01-27 08:25:00|2290.5|2290|2291.5|2290.5|2294|2293.5|2288|2287.5|227561
1643272200000|2022-01-27 08:30:00|2291|2291|2296.5|2296|2297.5|2297|2289|2288.5|153381
1643272500000|2022-01-27 08:35:00|2297|2296.5|2295.5|2295|2299.5|2299|2295|2294.5|142823
1643272800000|2022-01-27 08:40:00|2296|2295.5|2299|2298.5|2299|2298.5|2293.5|2293|139931
1643273100000|2022-01-27 08:45:00|2299.5|2298|2301.5|2301|2306|2305.5|2299|2298|673700
1643273400000|2022-01-27 08:50:00|2302|2301.5|2294.5|2293.5|2303|2302.5|2293.5|2293|148557
1643273700000|2022-01-27 08:55:00|2294|2294|2295|2294.5|2296.5|2296|2292.5|2291.5|107830
1643274000000|2022-01-27 09:00:00|2294.5|2294|2291|2290.5|2297|2296|2290.5|2290|215251
1643274300000|2022-01-27 09:05:00|2290.5|2290|2283.5|2282.5|2292|2291|2280|2279.5|188563
1643274600000|2022-01-27 09:10:00|2284|2283|2280|2279.5|2285.5|2284.5|2279.5|2279|112976
1643274900000|2022-01-27 09:15:00|2280.5|2280|2280.5|2279.5|2281|2280.5|2278.5|2278|216916
1643275200000|2022-01-27 09:20:00|2280|2279|2288.5|2288|2289.5|2289|2279|2278|190314
1643275500000|2022-01-27 09:25:00|2288|2287.5|2292|2291|2293|2292.5|2286|2285|130842
1643275800000|2022-01-27 09:30:00|2291.5|2291.5|2285.5|2284.5|2293.5|2293|2284.5|2284|206322
1643276100000|2022-01-27 09:35:00|2286|2285|2291|2290.5|2292|2291.5|2284.5|2283.5|252004
1643276400000|2022-01-27 09:40:00|2291.5|2291|2292|2291.5|2294.5|2294|2291|2290.5|105053
1643276700000|2022-01-27 09:45:00|2291.5|2291|2292.5|2292|2294.5|2294|2290|2289.5|152561
1643277000000|2022-01-27 09:50:00|2292|2291.5|2294.5|2294|2296.5|2296|2292|2291.5|145863
1643277300000|2022-01-27 09:55:00|2294|2293.5|2293.5|2293|2295|2294.5|2293|2292.5|133571
1643277600000|2022-01-27 10:00:00|2294|2293.5|2294|2293.5|2295.5|2294.5|2292|2291.5|229898
1643277900000|2022-01-27 10:05:00|2294.5|2294|2295|2294.5|2296|2295.5|2293.5|2293|176389
1643278200000|2022-01-27 10:10:00|2295.5|2294|2296|2295.5|2296|2295.5|2293|2292.5|192050
1643278500000|2022-01-27 10:15:00|2296.5|2296|2297.5|2297|2300|2299.5|2296|2295.5|332083
1643278800000|2022-01-27 10:20:00|2297|2296.5|2302.5|2302|2304.5|2303.5|2297|2296.5|276637
1643279100000|2022-01-27 10:25:00|2303|2302.5|2306|2305.5|2306.5|2306|2302|2301.5|117726
1643279400000|2022-01-27 10:30:00|2306.5|2306|2307|2306.5|2308|2307.5|2305|2304.5|146003
1643279700000|2022-01-27 10:35:00|2307.5|2307|2302.5|2302|2307.5|2307|2302|2301.5|103030
1643280000000|2022-01-27 10:40:00|2303|2302.5|2302.5|2301.5|2303.5|2303|2299.5|2299|90017
1643280300000|2022-01-27 10:45:00|2302|2302|2294|2293.5|2303|2302|2293|2292.5|112630
1643280600000|2022-01-27 10:50:00|2294.5|2294|2292.5|2292|2298|2297.5|2292.5|2292|133076
1643280900000|2022-01-27 10:55:00|2293|2292.5|2292.5|2292|2293|2292.5|2289|2288.5|89950
1643281200000|2022-01-27 11:00:00|2293|2292.5|2295|2294|2296|2295.5|2292|2291.5|61116
1643281500000|2022-01-27 11:05:00|2294.5|2294.5|2292.5|2292|2296|2295.5|2291.5|2291|79937
1643281800000|2022-01-27 11:10:00|2292|2291.5|2301.5|2300.5|2301.5|2301|2292|2291|78524
1643282100000|2022-01-27 11:15:00|2302|2301|2301|2300.5|2303|2302|2301|2300.5|49783
1643282400000|2022-01-27 11:20:00|2301.5|2301|2300|2299.5|2301.5|2301|2298|2297.5|95018
1643282700000|2022-01-27 11:25:00|2300.5|2300|2304|2303.5|2304.5|2304|2300|2300|62953
1643283000000|2022-01-27 11:30:00|2304.5|2304|2300.5|2300|2306|2305.5|2300|2299.5|104978
1643283300000|2022-01-27 11:35:00|2301|2300.5|2302|2301.5|2304.5|2304|2300.5|2300|67341
1643283600000|2022-01-27 11:40:00|2301.5|2301|2305|2304|2306.5|2306|2301|2300.5|58092
1643283900000|2022-01-27 11:45:00|2304.5|2304.5|2307.5|2307|2308|2307|2302.5|2302|51300
1643284200000|2022-01-27 11:50:00|2307|2306.5|2311.5|2311|2313|2312.5|2307|2306.5|147067
1643284500000|2022-01-27 11:55:00|2311|2310.5|2312.5|2312|2314|2313.5|2310|2309.5|116010
1643284800000|2022-01-27 12:00:00|2313|2312.5|2311.5|2311|2313.5|2313|2310.5|2310|82900
1643285100000|2022-01-27 12:05:00|2311|2310.5|2311.5|2311|2312.5|2312|2309.5|2309|74000
1643285400000|2022-01-27 12:10:00|2312|2310.5|2313|2312.5|2314|2313|2312|2310.5|107546
1643285700000|2022-01-27 12:15:00|2313.5|2312|2315.5|2315|2317|2316.5|2313|2312|134179
1643286000000|2022-01-27 12:20:00|2316|2315.5|2309.5|2309|2316.5|2316|2309|2308.5|111715
1643286300000|2022-01-27 12:25:00|2310|2309.5|2312.5|2312|2313|2312.5|2308.5|2308|102383
1643286600000|2022-01-27 12:30:00|2313|2312.5|2310|2309.5|2315|2314.5|2308.5|2308|90829
1643286900000|2022-01-27 12:35:00|2310.5|2310|2310|2309.5|2312.5|2312|2309.5|2309|53834
1643287200000|2022-01-27 12:40:00|2310.5|2310|2311|2310.5|2314|2313.5|2310.5|2310|83689
1643287500000|2022-01-27 12:45:00|2311.5|2311|2313|2312.5|2313.5|2313|2311|2310.5|66549
1643287800000|2022-01-27 12:50:00|2312.5|2312|2317|2316.5|2317.5|2317|2312|2311.5|74417
1643288100000|2022-01-27 12:55:00|2317.5|2317|2319|2318.5|2320.5|2319.5|2317|2316.5|271877
1643288400000|2022-01-27 13:00:00|2319.5|2319|2316|2315.5|2320|2319.5|2316|2315|97188
1643288700000|2022-01-27 13:05:00|2316.5|2316|2319|2318.5|2319.5|2319|2316.5|2316|72094
1643289000000|2022-01-27 13:10:00|2319.5|2319|2317|2316.5|2319.5|2319|2316.5|2316|97205
1643289300000|2022-01-27 13:15:00|2316.5|2316|2315|2314|2317|2316|2313.5|2313|163201
1643289600000|2022-01-27 13:20:00|2314.5|2314.5|2315|2314|2316|2315.5|2314|2313.5|73632
1643289900000|2022-01-27 13:25:00|2314.5|2314.5|2319.5|2319|2320.5|2319.5|2314.5|2314|170101
1643290200000|2022-01-27 13:30:00|2320|2319.5|2318|2317.5|2323|2322.5|2318|2317|242330
1643290500000|2022-01-27 13:35:00|2317.5|2317|2318.5|2318|2319|2318.5|2316.5|2315.5|107817
1643290800000|2022-01-27 13:40:00|2319|2318.5|2321|2320.5|2323|2322.5|2318.5|2318|93013
1643291100000|2022-01-27 13:45:00|2321.5|2321|2320|2319.5|2322.5|2322|2319|2318.5|77016
1643291400000|2022-01-27 13:50:00|2319.5|2319|2322.5|2322|2324.5|2324|2319|2318.5|144478
1643291700000|2022-01-27 13:55:00|2322|2321.5|2318.5|2318|2322.5|2322|2317.5|2317|92297
1643292000000|2022-01-27 14:00:00|2318|2317.5|2319.5|2319|2321|2320.5|2316|2315.5|56569
1643292300000|2022-01-27 14:05:00|2319|2318.5|2315|2314.5|2319.5|2319|2313.5|2313|93985
1643292600000|2022-01-27 14:10:00|2315.5|2315|2321.5|2320.5|2321.5|2321|2315.5|2315|106064
1643292900000|2022-01-27 14:15:00|2321|2321|2324.5|2324|2325|2324.5|2321|2320|104530
1643293200000|2022-01-27 14:20:00|2325|2324.5|2324|2323.5|2325.5|2325|2323|2322.5|253828
1643293500000|2022-01-27 14:25:00|2324.5|2324|2325|2324|2325.5|2325|2322|2321.5|101492
1643293800000|2022-01-27 14:30:00|2324.5|2324.5|2323.5|2323|2331|2330.5|2322.5|2321.5|380127
1643294100000|2022-01-27 14:35:00|2324|2323.5|2331|2330.5|2332|2331.5|2323|2322.5|187543
1643294400000|2022-01-27 14:40:00|2331.5|2331|2331.5|2331|2334.5|2334|2331|2330.5|349802
1643294700000|2022-01-27 14:45:00|2332|2331.5|2336|2335.5|2336.5|2336|2330.5|2330|337870
1643295000000|2022-01-27 14:50:00|2335.5|2335|2332.5|2331.5|2337|2336.5|2331|2330|227181
1643295300000|2022-01-27 14:55:00|2332|2331|2326|2325.5|2333|2332.5|2325|2324|489227
1643295600000|2022-01-27 15:00:00|2326.5|2326|2322.5|2321.5|2326.5|2326|2320.5|2320|353374
1643295900000|2022-01-27 15:05:00|2322|2321|2322.5|2322|2324|2323.5|2320.5|2319.5|244462
1643296200000|2022-01-27 15:10:00|2323|2322.5|2325.5|2325|2326|2325.5|2321.5|2321|156944
1643296500000|2022-01-27 15:15:00|2325|2324.5|2320.5|2319.5|2326.5|2326|2319|2318.5|126646
1643296800000|2022-01-27 15:20:00|2320|2320|2314|2313.5|2320.5|2320|2313.5|2313|143139
1643297100000|2022-01-27 15:25:00|2313.5|2313|2306|2305|2314|2313.5|2305.5|2304.5|130459
1643297400000|2022-01-27 15:30:00|2306.5|2305.5|2304.5|2304|2310|2309.5|2304.5|2304|114893
1643297700000|2022-01-27 15:35:00|2304|2303.5|2300.5|2300|2304|2303.5|2295|2294|666152
1643298000000|2022-01-27 15:40:00|2301|2300.5|2305|2304.5|2305.5|2304.5|2300|2299|138509
1643298300000|2022-01-27 15:45:00|2305.5|2305|2308.5|2308|2311|2310|2305|2304.5|176427
1643298600000|2022-01-27 15:50:00|2308|2307.5|2307.5|2307|2310|2309.5|2307|2306.5|147184
1643298900000|2022-01-27 15:55:00|2308|2307.5|2312|2311.5|2312|2311.5|2307.5|2307|193080
1643299200000|2022-01-27 16:00:00|2312.5|2312|2311|2310.5|2313.5|2313|2310.5|2309.5|158989
1643299500000|2022-01-27 16:05:00|2311.5|2311|2303.5|2303|2312.5|2312|2303|2302|208994
1643299800000|2022-01-27 16:10:00|2304|2303.5|2307.5|2307|2309.5|2309|2303.5|2303|103193
1643300100000|2022-01-27 16:15:00|2307|2306.5|2300|2299.5|2307|2306.5|2298.5|2298|325771
1643300400000|2022-01-27 16:20:00|2299.5|2299|2297.5|2296.5|2301|2300.5|2296|2295.5|309886
1643300700000|2022-01-27 16:25:00|2297|2296|2299.5|2299|2300|2299.5|2293.5|2293|183605
1643356800000|2022-01-28 08:00:00|2306.5|2306|2292|2290.5|2307|2306|2287.5|2286.5|316898
1643357100000|2022-01-28 08:05:00|2291.5|2290|2292|2291|2294.5|2293.5|2287.5|2286.5|153142
1643357400000|2022-01-28 08:10:00|2291.5|2290.5|2294|2293|2296.5|2296|2290.5|2290|114610
1643357700000|2022-01-28 08:15:00|2294.5|2293.5|2289.5|2289|2295.5|2295|2289.5|2288.5|122862
1643358000000|2022-01-28 08:20:00|2289|2288.5|2288|2287|2289.5|2289|2281|2280|178902
1643358300000|2022-01-28 08:25:00|2287.5|2287.5|2288|2287.5|2290|2289.5|2285.5|2285|71652
1643358600000|2022-01-28 08:30:00|2288.5|2287|2283|2282.5|2289|2288.5|2275.5|2275|175045
1643358900000|2022-01-28 08:35:00|2282.5|2282|2282|2281.5|2284|2283.5|2280.5|2280|72126
1643359200000|2022-01-28 08:40:00|2281.5|2281|2280|2279.5|2283|2282.5|2279.5|2279|136674
1643359500000|2022-01-28 08:45:00|2279.5|2279|2272|2271.5|2280.5|2280|2271|2270.5|183060
1643359800000|2022-01-28 08:50:00|2271.5|2271|2274|2273.5|2277.5|2277|2271.5|2271|195429
1643360100000|2022-01-28 08:55:00|2274.5|2274|2266.5|2266|2274.5|2274|2266|2265.5|162213
1643360400000|2022-01-28 09:00:00|2266|2265.5|2267|2266.5|2269.5|2269|2264.5|2264|189457
1643360700000|2022-01-28 09:05:00|2267.5|2267|2263|2262.5|2268|2267.5|2261.5|2261|111220
1643361000000|2022-01-28 09:10:00|2262.5|2262|2273.5|2273|2275|2274.5|2262|2261.5|136291
1643361300000|2022-01-28 09:15:00|2274|2273.5|2270.5|2270|2275|2274.5|2269.5|2269|92572
1643361600000|2022-01-28 09:20:00|2270|2269.5|2270.5|2270|2273|2272.5|2269.5|2269|83613
1643361900000|2022-01-28 09:25:00|2271|2270.5|2265.5|2264.5|2272.5|2272|2265|2264.5|93217
1643362200000|2022-01-28 09:30:00|2265|2265|2268|2267.5|2271|2270.5|2264|2263|105938
1643362500000|2022-01-28 09:35:00|2268.5|2268|2271|2270.5|2271.5|2271|2267|2266.5|64902
1643362800000|2022-01-28 09:40:00|2271.5|2271|2272.5|2272|2274|2273|2270.5|2270|47955
1643363100000|2022-01-28 09:45:00|2273|2271.5|2272|2271.5|2273.5|2273|2271|2270|54054
1643363400000|2022-01-28 09:50:00|2271.5|2271|2272.5|2272|2272.5|2272|2270.5|2270|49925
1643363700000|2022-01-28 09:55:00|2272|2271.5|2268.5|2268|2273|2272.5|2267.5|2267|81258
1643364000000|2022-01-28 10:00:00|2269|2268.5|2269|2268.5|2269.5|2269|2265|2264.5|56557
1643364300000|2022-01-28 10:05:00|2269.5|2268|2269|2268|2270.5|2270|2267|2266.5|76668
1643364600000|2022-01-28 10:10:00|2268.5|2268.5|2275|2274.5|2275.5|2275|2268.5|2268.5|91459
1643364900000|2022-01-28 10:15:00|2274.5|2274|2268.5|2268|2275.5|2275|2268.5|2268|137156
1643365200000|2022-01-28 10:20:00|2269|2268.5|2269|2268.5|2270|2269|2266.5|2265.5|51672
1643365500000|2022-01-28 10:25:00|2268.5|2268|2272|2271|2275|2274.5|2268.5|2268|57116
1643365800000|2022-01-28 10:30:00|2271.5|2271.5|2264|2263.5|2274|2273.5|2263|2262.5|68952
1643366100000|2022-01-28 10:35:00|2264.5|2264|2261|2260.5|2264.5|2264|2261|2260.5|63540
1643366400000|2022-01-28 10:40:00|2261.5|2261|2267.5|2267|2267.5|2267|2260|2259.5|119433
1643366700000|2022-01-28 10:45:00|2268|2267.5|2269|2268.5|2271|2270.5|2267.5|2267|80741
1643367000000|2022-01-28 10:50:00|2268.5|2268|2267|2266.5|2269|2268|2265.5|2265|59177
1643367300000|2022-01-28 10:55:00|2267.5|2267|2270.5|2270|2271|2270.5|2265|2264.5|72944
1643367600000|2022-01-28 11:00:00|2270|2269.5|2267.5|2267|2271.5|2271|2266.5|2266|71802
1643367900000|2022-01-28 11:05:00|2267|2266.5|2270|2269.5|2270|2269.5|2266.5|2266|71260
1643368200000|2022-01-28 11:10:00|2269.5|2269|2268.5|2268|2271|2270.5|2268|2267.5|86864
1643368500000|2022-01-28 11:15:00|2269|2268.5|2265.5|2265|2269|2268.5|2264.5|2264|90068
1643368800000|2022-01-28 11:20:00|2266|2265.5|2272.5|2272|2273|2272.5|2265.5|2265|64057
1643369100000|2022-01-28 11:25:00|2272|2271.5|2276|2275.5|2276.5|2275.5|2271.5|2271|63324
1643369400000|2022-01-28 11:30:00|2275.5|2274.5|2273|2272.5|2276|2275.5|2272.5|2271.5|49806
1643369700000|2022-01-28 11:35:00|2273.5|2273|2273|2272.5|2275.5|2274.5|2272.5|2271.5|53030
1643370000000|2022-01-28 11:40:00|2272.5|2272|2270.5|2270|2273|2272.5|2270.5|2270|45037
1643370300000|2022-01-28 11:45:00|2270|2269.5|2272|2271.5|2272.5|2271.5|2268.5|2267.5|87869
1643370600000|2022-01-28 11:50:00|2272.5|2272|2271|2270.5|2273|2272.5|2269.5|2269|55300
1643370900000|2022-01-28 11:55:00|2271.5|2271|2271.5|2271|2271.5|2271|2268.5|2268|62642
1643371200000|2022-01-28 12:00:00|2272|2271.5|2274|2273.5|2274|2273.5|2269.5|2268.5|57364
1643371500000|2022-01-28 12:05:00|2273.5|2273|2268|2267.5|2274|2273.5|2267.5|2267|89163
1643371800000|2022-01-28 12:10:00|2267.5|2267|2270.5|2270|2271|2270.5|2267.5|2267|52448
1643372100000|2022-01-28 12:15:00|2270|2269.5|2270.5|2270|2272.5|2272|2269.5|2269|40060
1643372400000|2022-01-28 12:20:00|2271|2270.5|2264.5|2264|2271|2270.5|2264.5|2264|54841
1643372700000|2022-01-28 12:25:00|2265|2264.5|2263|2262.5|2265|2264.5|2262|2261.5|70536
1643373000000|2022-01-28 12:30:00|2263.5|2263|2264|2263.5|2264.5|2264|2262|2261.5|67148
1643373300000|2022-01-28 12:35:00|2263.5|2263|2259.5|2259|2264.5|2263.5|2258|2257|89963
1643373600000|2022-01-28 12:40:00|2259|2258.5|2259.5|2259|2261.5|2261|2258.5|2258|58980
1643373900000|2022-01-28 12:45:00|2260|2259.5|2259.5|2259|2261|2260.5|2259|2258|55538
1643374200000|2022-01-28 12:50:00|2259|2258.5|2258|2257.5|2261.5|2261|2257|2256.5|94675
1643374500000|2022-01-28 12:55:00|2257.5|2257|2259.5|2259|2260|2259.5|2256.5|2256|72366
1643374800000|2022-01-28 13:00:00|2259|2258.5|2268|2267.5|2268.5|2268|2259|2258.5|86012
1643375100000|2022-01-28 13:05:00|2268.5|2268|2262|2261.5|2269.5|2269|2260.5|2260|63695
1643375400000|2022-01-28 13:10:00|2261.5|2261|2263|2262.5|2263|2262.5|2260.5|2260|60648
1643375700000|2022-01-28 13:15:00|2263.5|2263|2268.5|2268|2270|2269|2263.5|2263|58312
1643376000000|2022-01-28 13:20:00|2269|2267.5|2269.5|2269|2270.5|2270|2267.5|2267|120565
1643376300000|2022-01-28 13:25:00|2269|2268.5|2269.5|2269|2271|2270.5|2268|2267|60275
1643376600000|2022-01-28 13:30:00|2270|2269.5|2275.5|2275|2275.5|2275|2269.5|2269|271475
1643376900000|2022-01-28 13:35:00|2276|2274.5|2274|2273.5|2276|2275|2271.5|2270.5|90409
1643377200000|2022-01-28 13:40:00|2273.5|2273|2276|2275.5|2277.5|2276.5|2272.5|2272|150135
1643377500000|2022-01-28 13:45:00|2276.5|2276|2269.5|2268.5|2277|2276.5|2268.5|2268|158823
1643377800000|2022-01-28 13:50:00|2269|2269|2269|2268.5|2270.5|2270|2267.5|2267|73621
1643378100000|2022-01-28 13:55:00|2268.5|2268|2271.5|2271|2272.5|2272|2268.5|2268|48767
1643378400000|2022-01-28 14:00:00|2271|2270.5|2278|2277.5|2278.5|2278|2270.5|2270|113738
1643378700000|2022-01-28 14:05:00|2278.5|2278|2281|2280.5|2281|2280.5|2278|2277.5|68126
1643379000000|2022-01-28 14:10:00|2281.5|2281|2281|2280.5|2283.5|2283|2280.5|2280|75788
1643379300000|2022-01-28 14:15:00|2281.5|2280|2282|2281.5|2282|2281.5|2279.5|2279|57646
1643379600000|2022-01-28 14:20:00|2282.5|2282|2280|2279.5|2283|2282.5|2279|2278.5|71750
1643379900000|2022-01-28 14:25:00|2280.5|2280|2284|2283.5|2285|2284.5|2280|2280|55890
1643380200000|2022-01-28 14:30:00|2283.5|2283|2287|2286|2287|2286.5|2280.5|2280|233271
1643380500000|2022-01-28 14:35:00|2287.5|2286.5|2283|2282|2289|2288|2281|2280|140973
1643380800000|2022-01-28 14:40:00|2283.5|2282.5|2287.5|2286.5|2288.5|2288|2281.5|2281|115821
1643381100000|2022-01-28 14:45:00|2288|2287|2287.5|2286.5|2289.5|2289|2284.5|2283.5|222260
1643381400000|2022-01-28 14:50:00|2288|2287|2291.5|2291|2294.5|2294|2286|2285.5|236274
1643381700000|2022-01-28 14:55:00|2292|2291.5|2288|2286.5|2292.5|2292|2284.5|2283.5|182403
1643382000000|2022-01-28 15:00:00|2287.5|2286|2279|2278|2288.5|2288|2274|2273|159194
1643382300000|2022-01-28 15:05:00|2278.5|2277.5|2284.5|2284|2285.5|2285|2277|2276.5|111481
1643382600000|2022-01-28 15:10:00|2284|2283.5|2291.5|2290.5|2293|2292|2283.5|2283|126135
1643382900000|2022-01-28 15:15:00|2291|2290|2290|2289.5|2293|2292.5|2287.5|2287|103461
1643383200000|2022-01-28 15:20:00|2290.5|2289|2288.5|2287.5|2293|2292.5|2286|2285.5|133098
1643383500000|2022-01-28 15:25:00|2288|2288|2286|2285.5|2288.5|2288|2282.5|2282|53857
1643383800000|2022-01-28 15:30:00|2286.5|2286|2273.5|2273|2286.5|2286|2273.5|2273|93483
1643384100000|2022-01-28 15:35:00|2274|2273.5|2271.5|2271|2277|2276|2271|2270.5|98678
1643384400000|2022-01-28 15:40:00|2271|2270.5|2265.5|2265|2272|2271|2265|2264|133651
1643384700000|2022-01-28 15:45:00|2266|2264.5|2270|2269|2270|2269.5|2264|2263.5|110426
1643385000000|2022-01-28 15:50:00|2270.5|2269.5|2271.5|2271|2273.5|2272.5|2267|2266.5|119495
1643385300000|2022-01-28 15:55:00|2271|2270.5|2269.5|2268.5|2271.5|2271|2264.5|2264|112421
1643385600000|2022-01-28 16:00:00|2270|2269|2268|2267|2271.5|2270.5|2264.5|2264|99153
1643385900000|2022-01-28 16:05:00|2268.5|2267.5|2270|2269.5|2271.5|2271|2267.5|2266.5|82939
1643386200000|2022-01-28 16:10:00|2269.5|2269|2270.5|2270|2272.5|2272|2269.5|2269|162077
1643386500000|2022-01-28 16:15:00|2271|2270.5|2279.5|2279|2279.5|2279|2270.5|2270.5|299173
1643386800000|2022-01-28 16:20:00|2280|2279.5|2279.5|2279|2281.5|2281|2277|2276|199408
1643387100000|2022-01-28 16:25:00|2279|2278.5|2285.5|2285|2285.5|2285|2278|2277.5|237349